Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-06)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 170331C00005000 C 03/31/17 5.0 4.35 7.00
VRX 170331C00005500 C 03/31/17 5.5 4.20 6.45
VRX 170331C00006000 C 03/31/17 6.0 3.55 5.95
VRX 170331C00006500 C 03/31/17 6.5 2.99 5.50
VRX 170331C00007000 C 03/31/17 7.0 2.59 5.00
VRX 170331C00007500 C 03/31/17 7.5 2.49 4.20
VRX 170331C00008000 C 03/31/17 8.0 2.03 3.85
VRX 170331C00008500 C 03/31/17 8.5 2.03 3.15
VRX 170331C00009000 C 03/31/17 9.0 1.61 2.56
VRX 170331C00009500 C 03/31/17 9.5 0.98 2.08
VRX 170331C00010000 C 03/31/17 10.0 0.81 0.87
VRX 170331C00010500 C 03/31/17 10.5 0.44 0.49
VRX 170331C00011000 C 03/31/17 11.0 0.20 0.21
VRX 170331C00011500 C 03/31/17 11.5 0.09 0.10
VRX 170331C00012000 C 03/31/17 12.0 0.04 0.05
VRX 170331C00012500 C 03/31/17 12.5 0.01 0.04
VRX 170331C00013000 C 03/31/17 13.0 0.01 0.02
VRX 170331C00013500 C 03/31/17 13.5 0.00 0.04
VRX 170331C00014000 C 03/31/17 14.0 0.00 0.04
VRX 170331C00014500 C 03/31/17 14.5 0.00 0.06
VRX 170331C00015000 C 03/31/17 15.0 0.00 0.03
VRX 170331C00015500 C 03/31/17 15.5 0.00 0.12
VRX 170331C00016000 C 03/31/17 16.0 0.00 0.29
VRX 170331C00016500 C 03/31/17 16.5 0.00 0.20
VRX 170331C00017000 C 03/31/17 17.0 0.00 0.12
VRX 170331C00017500 C 03/31/17 17.5 0.00 0.10
VRX 170331C00018000 C 03/31/17 18.0 0.00 0.10
VRX 170331C00018500 C 03/31/17 18.5 0.00 0.09
VRX 170331C00019000 C 03/31/17 19.0 0.00 0.09
VRX 170331C00019500 C 03/31/17 19.5 0.00 0.10
VRX 170331C00020000 C 03/31/17 20.0 0.00 0.09
VRX 170331C00020500 C 03/31/17 20.5 0.00 0.09
VRX 170331C00021000 C 03/31/17 21.0 0.00 0.09
VRX 170331C00021500 C 03/31/17 21.5 0.00 0.09
VRX 170331C00022000 C 03/31/17 22.0 0.00 0.09
VRX 170331C00022500 C 03/31/17 22.5 0.00 0.01
VRX 170331C00023000 C 03/31/17 23.0 0.00 0.22
VRX 170331C00023500 C 03/31/17 23.5 0.00 0.48
VRX 170331C00024000 C 03/31/17 24.0 0.00 0.48
VRX 170331C00024500 C 03/31/17 24.5 0.00 0.49
VRX 170331P00005000 P 03/31/17 5.0 0.00 0.49
VRX 170331P00005500 P 03/31/17 5.5 0.00 0.48
VRX 170331P00006000 P 03/31/17 6.0 0.00 0.49
VRX 170331P00006500 P 03/31/17 6.5 0.00 0.46
VRX 170331P00007000 P 03/31/17 7.0 0.00 0.49
VRX 170331P00007500 P 03/31/17 7.5 0.00 0.05
VRX 170331P00008000 P 03/31/17 8.0 0.00 0.05
VRX 170331P00008500 P 03/31/17 8.5 0.00 0.07
VRX 170331P00009000 P 03/31/17 9.0 0.00 0.04
VRX 170331P00009500 P 03/31/17 9.5 0.02 0.05
VRX 170331P00010000 P 03/31/17 10.0 0.05 0.09
VRX 170331P00010500 P 03/31/17 10.5 0.17 0.22
VRX 170331P00011000 P 03/31/17 11.0 0.44 0.47
VRX 170331P00011500 P 03/31/17 11.5 0.79 0.87
VRX 170331P00012000 P 03/31/17 12.0 1.21 1.33
VRX 170331P00012500 P 03/31/17 12.5 1.62 1.89
VRX 170331P00013000 P 03/31/17 13.0 2.00 2.33
VRX 170331P00013500 P 03/31/17 13.5 2.33 2.91
VRX 170331P00014000 P 03/31/17 14.0 2.87 3.45
VRX 170331P00014500 P 03/31/17 14.5 3.35 4.20
VRX 170331P00015000 P 03/31/17 15.0 4.05 4.55
VRX 170331P00015500 P 03/31/17 15.5 4.40 5.00
VRX 170331P00016000 P 03/31/17 16.0 4.95 5.70
VRX 170331P00016500 P 03/31/17 16.5 5.45 6.15
VRX 170331P00017000 P 03/31/17 17.0 5.85 6.55
VRX 170331P00017500 P 03/31/17 17.5 6.35 7.25
VRX 170331P00018000 P 03/31/17 18.0 6.80 7.60
VRX 170331P00018500 P 03/31/17 18.5 5.75 9.55
VRX 170331P00019000 P 03/31/17 19.0 6.70 10.00
VRX 170331P00019500 P 03/31/17 19.5 7.75 10.65
VRX 170331P00020000 P 03/31/17 20.0 8.80 10.05
VRX 170331P00020500 P 03/31/17 20.5 8.75 11.55
VRX 170331P00021000 P 03/31/17 21.0 9.50 10.90
VRX 170331P00021500 P 03/31/17 21.5 10.05 12.55
VRX 170331P00022000 P 03/31/17 22.0 10.45 12.05
VRX 170331P00022500 P 03/31/17 22.5 11.00 13.50
VRX 170331P00023000 P 03/31/17 23.0 11.45 13.00
VRX 170331P00023500 P 03/31/17 23.5 11.80 14.25
VRX 170331P00024000 P 03/31/17 24.0 11.50 15.00
VRX 170331P00024500 P 03/31/17 24.5 13.10 14.25
VRX 170407C00005000 C 04/07/17 5.0 5.10 6.50
VRX 170407C00005500 C 04/07/17 5.5 4.25 6.30
VRX 170407C00006000 C 04/07/17 6.0 3.95 5.65
VRX 170407C00006500 C 04/07/17 6.5 2.32 6.35
VRX 170407C00007000 C 04/07/17 7.0 3.40 4.90
VRX 170407C00007500 C 04/07/17 7.5 1.46 5.05
VRX 170407C00008000 C 04/07/17 8.0 2.38 3.85
VRX 170407C00008500 C 04/07/17 8.5 1.83 3.10
VRX 170407C00009000 C 04/07/17 9.0 1.44 2.33
VRX 170407C00009500 C 04/07/17 9.5 1.24 1.63
VRX 170407C00010000 C 04/07/17 10.0 0.92 0.97
VRX 170407C00011500 C 04/07/17 11.5 0.19 0.21
VRX 170407C00012000 C 04/07/17 12.0 0.09 0.12
VRX 170407C00012500 C 04/07/17 12.5 0.04 0.06
VRX 170407C00013000 C 04/07/17 13.0 0.03 0.06
VRX 170407C00013500 C 04/07/17 13.5 0.01 0.07
VRX 170407C00014000 C 04/07/17 14.0 0.00 0.04
VRX 170407C00014500 C 04/07/17 14.5 0.00 0.07
VRX 170407C00015000 C 04/07/17 15.0 0.00 0.06
VRX 170407C00015500 C 04/07/17 15.5 0.00 0.06
VRX 170407C00016000 C 04/07/17 16.0 0.00 0.10
VRX 170407C00016500 C 04/07/17 16.5 0.01 0.13
VRX 170407C00017000 C 04/07/17 17.0 0.01 0.04
VRX 170407C00017500 C 04/07/17 17.5 0.00 0.26
VRX 170407C00018000 C 04/07/17 18.0 0.00 0.46
VRX 170407C00018500 C 04/07/17 18.5 0.00 0.49
VRX 170407C00019000 C 04/07/17 19.0 0.00 0.32
VRX 170407C00019500 C 04/07/17 19.5 0.00 0.47
VRX 170407C00020000 C 04/07/17 20.0 0.00 0.15
VRX 170407C00020500 C 04/07/17 20.5 0.00 0.48
VRX 170407C00021000 C 04/07/17 21.0 0.00 0.47
VRX 170407C00021500 C 04/07/17 21.5 0.00 0.47
VRX 170407C00022000 C 04/07/17 22.0 0.00 0.47
VRX 170407C00022500 C 04/07/17 22.5 0.00 0.12
VRX 170407C00023000 C 04/07/17 23.0 0.00 0.48
VRX 170407C00023500 C 04/07/17 23.5 0.00 0.47
VRX 170407C00024000 C 04/07/17 24.0 0.00 0.47
VRX 170407C00024500 C 04/07/17 24.5 0.00 0.48
VRX 170407C00025000 C 04/07/17 25.0 0.00 0.34
VRX 170407C00025500 C 04/07/17 25.5 0.00 0.47
VRX 170407C00026000 C 04/07/17 26.0 0.00 0.49
VRX 170407C00026500 C 04/07/17 26.5 0.00 0.48
VRX 170407C00027000 C 04/07/17 27.0 0.00 0.46
VRX 170407C00030000 C 04/07/17 30.0 0.00 0.49
VRX 170407P00005000 P 04/07/17 5.0 0.00 0.47
VRX 170407P00005500 P 04/07/17 5.5 0.00 0.46
VRX 170407P00006000 P 04/07/17 6.0 0.00 0.47
VRX 170407P00006500 P 04/07/17 6.5 0.00 0.49
VRX 170407P00007000 P 04/07/17 7.0 0.00 0.07
VRX 170407P00007500 P 04/07/17 7.5 0.00 0.05
VRX 170407P00008000 P 04/07/17 8.0 0.00 0.07
VRX 170407P00008500 P 04/07/17 8.5 0.00 0.04
VRX 170407P00009000 P 04/07/17 9.0 0.04 0.05
VRX 170407P00009500 P 04/07/17 9.5 0.08 0.10
VRX 170407P00010000 P 04/07/17 10.0 0.17 0.19
VRX 170407P00011500 P 04/07/17 11.5 0.92 0.98
VRX 170407P00012000 P 04/07/17 12.0 1.29 1.40
VRX 170407P00012500 P 04/07/17 12.5 1.59 1.94
VRX 170407P00013000 P 04/07/17 13.0 2.07 2.42
VRX 170407P00013500 P 04/07/17 13.5 1.75 2.99
VRX 170407P00014000 P 04/07/17 14.0 3.10 3.35
VRX 170407P00014500 P 04/07/17 14.5 3.20 4.00
VRX 170407P00015000 P 04/07/17 15.0 3.90 4.45
VRX 170407P00015500 P 04/07/17 15.5 2.77 6.45
VRX 170407P00016000 P 04/07/17 16.0 4.85 5.55
VRX 170407P00016500 P 04/07/17 16.5 5.10 6.30
VRX 170407P00017000 P 04/07/17 17.0 5.55 6.80
VRX 170407P00017500 P 04/07/17 17.5 4.80 8.55
VRX 170407P00018000 P 04/07/17 18.0 6.50 7.70
VRX 170407P00018500 P 04/07/17 18.5 5.75 9.60
VRX 170407P00019000 P 04/07/17 19.0 7.80 8.70
VRX 170407P00019500 P 04/07/17 19.5 6.80 10.55
VRX 170407P00020000 P 04/07/17 20.0 8.10 10.30
VRX 170407P00020500 P 04/07/17 20.5 7.70 11.65
VRX 170407P00021000 P 04/07/17 21.0 8.85 11.20
VRX 170407P00021500 P 04/07/17 21.5 8.70 12.60
VRX 170407P00022000 P 04/07/17 22.0 10.00 11.85
VRX 170407P00022500 P 04/07/17 22.5 9.65 13.70
VRX 170407P00023000 P 04/07/17 23.0 10.95 12.85
VRX 170407P00023500 P 04/07/17 23.5 10.70 14.65
VRX 170407P00024000 P 04/07/17 24.0 12.05 14.10
VRX 170407P00024500 P 04/07/17 24.5 11.60 15.70
VRX 170407P00025000 P 04/07/17 25.0 12.20 15.65
VRX 170407P00025500 P 04/07/17 25.5 12.80 16.55
VRX 170407P00026000 P 04/07/17 26.0 14.00 16.05
VRX 170407P00026500 P 04/07/17 26.5 13.85 17.50
VRX 170407P00027000 P 04/07/17 27.0 15.05 17.35
VRX 170407P00030000 P 04/07/17 30.0 18.70 19.70
VRX 170413C00005000 C 04/13/17 5.0 5.20 6.45
VRX 170413C00005500 C 04/13/17 5.5 3.25 7.30
VRX 170413C00006000 C 04/13/17 6.0 4.20 5.75
VRX 170413C00006500 C 04/13/17 6.5 2.29 6.20
VRX 170413C00007000 C 04/13/17 7.0 3.45 4.25
VRX 170413C00007500 C 04/13/17 7.5 2.46 3.70
VRX 170413C00008000 C 04/13/17 8.0 2.45 3.25
VRX 170413C00008500 C 04/13/17 8.5 2.02 2.79
VRX 170413C00009000 C 04/13/17 9.0 1.76 2.15
VRX 170413C00009500 C 04/13/17 9.5 0.78 2.24
VRX 170413C00010000 C 04/13/17 10.0 1.00 1.15
VRX 170413C00010500 C 04/13/17 10.5 0.62 0.79
VRX 170413C00011000 C 04/13/17 11.0 0.43 0.50
VRX 170413C00011500 C 04/13/17 11.5 0.24 0.36
VRX 170413C00012000 C 04/13/17 12.0 0.13 0.20
VRX 170413C00012500 C 04/13/17 12.5 0.00 0.13
VRX 170413C00013000 C 04/13/17 13.0 0.03 0.08
VRX 170413C00013500 C 04/13/17 13.5 0.00 0.11
VRX 170413C00014000 C 04/13/17 14.0 0.00 0.06
VRX 170413C00014500 C 04/13/17 14.5 0.00 0.47
VRX 170413C00015000 C 04/13/17 15.0 0.00 0.10
VRX 170413C00015500 C 04/13/17 15.5 0.00 0.11
VRX 170413C00016000 C 04/13/17 16.0 0.00 0.49
VRX 170413C00016500 C 04/13/17 16.5 0.00 0.46
VRX 170413C00017000 C 04/13/17 17.0 0.00 0.47
VRX 170413C00017500 C 04/13/17 17.5 0.00 0.26
VRX 170413C00018000 C 04/13/17 18.0 0.00 0.46
VRX 170413C00018500 C 04/13/17 18.5 0.00 0.48
VRX 170413C00019000 C 04/13/17 19.0 0.00 0.47
VRX 170413C00019500 C 04/13/17 19.5 0.00 0.48
VRX 170413C00020000 C 04/13/17 20.0 0.00 0.18
VRX 170413C00020500 C 04/13/17 20.5 0.00 0.47
VRX 170413C00021000 C 04/13/17 21.0 0.00 0.47
VRX 170413C00021500 C 04/13/17 21.5 0.00 0.48
VRX 170413C00022000 C 04/13/17 22.0 0.00 0.47
VRX 170413C00022500 C 04/13/17 22.5 0.00 0.11
VRX 170413C00023000 C 04/13/17 23.0 0.00 0.49
VRX 170413C00023500 C 04/13/17 23.5 0.00 0.46
VRX 170413C00024000 C 04/13/17 24.0 0.00 0.45
VRX 170413C00024500 C 04/13/17 24.5 0.00 0.47
VRX 170413P00005000 P 04/13/17 5.0 0.00 0.48
VRX 170413P00005500 P 04/13/17 5.5 0.00 0.46
VRX 170413P00006000 P 04/13/17 6.0 0.00 0.47
VRX 170413P00006500 P 04/13/17 6.5 0.00 0.47
VRX 170413P00007000 P 04/13/17 7.0 0.00 0.49
VRX 170413P00007500 P 04/13/17 7.5 0.00 0.05
VRX 170413P00008000 P 04/13/17 8.0 0.00 0.08
VRX 170413P00008500 P 04/13/17 8.5 0.00 0.08
VRX 170413P00009000 P 04/13/17 9.0 0.03 0.12
VRX 170413P00009500 P 04/13/17 9.5 0.10 0.22
VRX 170413P00010000 P 04/13/17 10.0 0.21 0.32
VRX 170413P00010500 P 04/13/17 10.5 0.39 0.50
VRX 170413P00011000 P 04/13/17 11.0 0.62 0.70
VRX 170413P00011500 P 04/13/17 11.5 0.93 1.04
VRX 170413P00012000 P 04/13/17 12.0 1.32 1.45
VRX 170413P00012500 P 04/13/17 12.5 1.74 1.97
VRX 170413P00013000 P 04/13/17 13.0 2.00 2.46
VRX 170413P00013500 P 04/13/17 13.5 2.57 2.95
VRX 170413P00014000 P 04/13/17 14.0 2.70 3.65
VRX 170413P00014500 P 04/13/17 14.5 2.67 5.45
VRX 170413P00015000 P 04/13/17 15.0 3.85 5.40
VRX 170413P00015500 P 04/13/17 15.5 2.87 6.15
VRX 170413P00016000 P 04/13/17 16.0 4.60 6.00
VRX 170413P00016500 P 04/13/17 16.5 3.75 7.60
VRX 170413P00017000 P 04/13/17 17.0 5.50 6.90
VRX 170413P00017500 P 04/13/17 17.5 4.70 8.65
VRX 170413P00018000 P 04/13/17 18.0 6.45 7.95
VRX 170413P00018500 P 04/13/17 18.5 5.75 9.60
VRX 170413P00019000 P 04/13/17 19.0 7.40 9.00
VRX 170413P00019500 P 04/13/17 19.5 6.75 10.60
VRX 170413P00020000 P 04/13/17 20.0 8.40 9.95
VRX 170413P00020500 P 04/13/17 20.5 7.70 11.65
VRX 170413P00021000 P 04/13/17 21.0 9.20 10.90
VRX 170413P00021500 P 04/13/17 21.5 8.70 12.65
VRX 170413P00022000 P 04/13/17 22.0 10.10 12.00
VRX 170413P00022500 P 04/13/17 22.5 9.70 13.60
VRX 170413P00023000 P 04/13/17 23.0 11.20 13.05
VRX 170413P00023500 P 04/13/17 23.5 10.60 14.70
VRX 170413P00024000 P 04/13/17 24.0 11.90 14.05
VRX 170413P00024500 P 04/13/17 24.5 12.95 14.45
VRX 170421C00002500 C 04/21/17 2.5 7.80 8.90
VRX 170421C00004000 C 04/21/17 4.0 6.15 7.45
VRX 170421C00005000 C 04/21/17 5.0 5.35 6.20
VRX 170421C00005500 C 04/21/17 5.5 4.20 6.45
VRX 170421C00006000 C 04/21/17 6.0 4.60 5.15
VRX 170421C00006500 C 04/21/17 6.5 4.10 4.60
VRX 170421C00007000 C 04/21/17 7.0 3.30 4.35
VRX 170421C00007500 C 04/21/17 7.5 3.00 3.75
VRX 170421C00008000 C 04/21/17 8.0 2.02 3.65
VRX 170421C00008500 C 04/21/17 8.5 1.78 3.25
VRX 170421C00009000 C 04/21/17 9.0 1.89 2.04
VRX 170421C00009500 C 04/21/17 9.5 1.45 1.62
VRX 170421C00010000 C 04/21/17 10.0 1.10 1.13
VRX 170421C00010500 C 04/21/17 10.5 0.79 0.81
VRX 170421C00011000 C 04/21/17 11.0 0.54 0.56
VRX 170421C00011500 C 04/21/17 11.5 0.36 0.38
VRX 170421C00012000 C 04/21/17 12.0 0.23 0.25
VRX 170421C00012500 C 04/21/17 12.5 0.16 0.21
VRX 170421C00013000 C 04/21/17 13.0 0.10 0.12
VRX 170421C00013500 C 04/21/17 13.5 0.07 0.10
VRX 170421C00014000 C 04/21/17 14.0 0.05 0.08
VRX 170421C00014500 C 04/21/17 14.5 0.03 0.08
VRX 170421C00015000 C 04/21/17 15.0 0.03 0.04
VRX 170421C00015500 C 04/21/17 15.5 0.02 0.08
VRX 170421C00016000 C 04/21/17 16.0 0.00 0.07
VRX 170421C00016500 C 04/21/17 16.5 0.00 0.07
VRX 170421C00017000 C 04/21/17 17.0 0.00 0.06
VRX 170421C00017500 C 04/21/17 17.5 0.01 0.04
VRX 170421C00018000 C 04/21/17 18.0 0.00 0.05
VRX 170421C00018500 C 04/21/17 18.5 0.00 0.06
VRX 170421C00019000 C 04/21/17 19.0 0.00 0.05
VRX 170421C00020000 C 04/21/17 20.0 0.01 0.03
VRX 170421C00021000 C 04/21/17 21.0 0.00 0.07
VRX 170421C00022500 C 04/21/17 22.5 0.01 0.03
VRX 170421C00024000 C 04/21/17 24.0 0.00 0.04
VRX 170421C00025000 C 04/21/17 25.0 0.01 0.02
VRX 170421C00027500 C 04/21/17 27.5 0.01 0.02
VRX 170421C00030000 C 04/21/17 30.0 0.01 0.02
VRX 170421C00032500 C 04/21/17 32.5 0.00 0.02
VRX 170421C00035000 C 04/21/17 35.0 0.00 0.02
VRX 170421C00037500 C 04/21/17 37.5 0.00 0.02
VRX 170421C00040000 C 04/21/17 40.0 0.00 0.02
VRX 170421C00042500 C 04/21/17 42.5 0.00 0.03
VRX 170421C00045000 C 04/21/17 45.0 0.00 0.03
VRX 170421C00047500 C 04/21/17 47.5 0.00 0.02
VRX 170421C00050000 C 04/21/17 50.0 0.00 0.02
VRX 170421C00055000 C 04/21/17 55.0 0.00 0.02
VRX 170421C00060000 C 04/21/17 60.0 0.00 0.01
VRX 170421P00002500 P 04/21/17 2.5 0.00 0.02
VRX 170421P00004000 P 04/21/17 4.0 0.00 0.05
VRX 170421P00005000 P 04/21/17 5.0 0.00 0.01
VRX 170421P00005500 P 04/21/17 5.5 0.00 0.29
VRX 170421P00006000 P 04/21/17 6.0 0.00 0.05
VRX 170421P00006500 P 04/21/17 6.5 0.00 0.04
VRX 170421P00007000 P 04/21/17 7.0 0.01 0.04
VRX 170421P00007500 P 04/21/17 7.5 0.04 0.05
VRX 170421P00008000 P 04/21/17 8.0 0.05 0.09
VRX 170421P00008500 P 04/21/17 8.5 0.08 0.11
VRX 170421P00009000 P 04/21/17 9.0 0.14 0.16
VRX 170421P00009500 P 04/21/17 9.5 0.22 0.24
VRX 170421P00010000 P 04/21/17 10.0 0.35 0.36
VRX 170421P00010500 P 04/21/17 10.5 0.53 0.55
VRX 170421P00011000 P 04/21/17 11.0 0.78 0.80
VRX 170421P00011500 P 04/21/17 11.5 1.09 1.16
VRX 170421P00012000 P 04/21/17 12.0 1.46 1.53
VRX 170421P00012500 P 04/21/17 12.5 1.88 1.92
VRX 170421P00013000 P 04/21/17 13.0 2.25 2.49
VRX 170421P00013500 P 04/21/17 13.5 2.37 3.00
VRX 170421P00014000 P 04/21/17 14.0 2.84 3.50
VRX 170421P00014500 P 04/21/17 14.5 3.35 4.10
VRX 170421P00015000 P 04/21/17 15.0 4.15 4.35
VRX 170421P00015500 P 04/21/17 15.5 4.35 5.00
VRX 170421P00016000 P 04/21/17 16.0 4.95 5.45
VRX 170421P00016500 P 04/21/17 16.5 5.15 6.15
VRX 170421P00017000 P 04/21/17 17.0 5.60 6.70
VRX 170421P00017500 P 04/21/17 17.5 6.65 6.85
VRX 170421P00018000 P 04/21/17 18.0 6.55 7.80
VRX 170421P00018500 P 04/21/17 18.5 6.95 8.25
VRX 170421P00019000 P 04/21/17 19.0 7.75 8.60
VRX 170421P00020000 P 04/21/17 20.0 8.95 9.40
VRX 170421P00021000 P 04/21/17 21.0 9.50 10.80
VRX 170421P00022500 P 04/21/17 22.5 11.55 11.90
VRX 170421P00024000 P 04/21/17 24.0 12.20 14.20
VRX 170421P00025000 P 04/21/17 25.0 13.55 14.80
VRX 170421P00027500 P 04/21/17 27.5 16.15 17.20
VRX 170421P00030000 P 04/21/17 30.0 19.15 19.45
VRX 170421P00032500 P 04/21/17 32.5 21.10 22.25
VRX 170421P00035000 P 04/21/17 35.0 23.40 24.95
VRX 170421P00037500 P 04/21/17 37.5 25.80 27.50
VRX 170421P00040000 P 04/21/17 40.0 28.45 29.90
VRX 170421P00042500 P 04/21/17 42.5 30.80 32.55
VRX 170421P00045000 P 04/21/17 45.0 33.45 34.90
VRX 170421P00047500 P 04/21/17 47.5 35.60 37.75
VRX 170421P00050000 P 04/21/17 50.0 38.30 40.05
VRX 170421P00055000 P 04/21/17 55.0 43.35 44.95
VRX 170421P00060000 P 04/21/17 60.0 48.45 49.90
VRX 170428C00002500 C 04/28/17 2.5 6.70 9.95
VRX 170428C00005000 C 04/28/17 5.0 4.25 7.45
VRX 170428C00005500 C 04/28/17 5.5 3.55 6.90
VRX 170428C00006000 C 04/28/17 6.0 3.90 5.25
VRX 170428C00006500 C 04/28/17 6.5 2.57 5.10
VRX 170428C00007000 C 04/28/17 7.0 2.22 5.90
VRX 170428C00007500 C 04/28/17 7.5 2.97 3.65
VRX 170428C00008000 C 04/28/17 8.0 2.52 3.25
VRX 170428C00008500 C 04/28/17 8.5 2.12 2.84
VRX 170428C00009000 C 04/28/17 9.0 1.85 2.27
VRX 170428C00009500 C 04/28/17 9.5 1.48 1.81
VRX 170428C00010000 C 04/28/17 10.0 1.07 1.48
VRX 170428C00010500 C 04/28/17 10.5 0.80 1.17
VRX 170428C00011000 C 04/28/17 11.0 0.61 0.79
VRX 170428C00011500 C 04/28/17 11.5 0.41 0.55
VRX 170428C00012000 C 04/28/17 12.0 0.28 0.37
VRX 170428C00012500 C 04/28/17 12.5 0.17 0.31
VRX 170428C00013000 C 04/28/17 13.0 0.12 0.19
VRX 170428C00013500 C 04/28/17 13.5 0.02 0.18
VRX 170428C00014000 C 04/28/17 14.0 0.05 0.15
VRX 170428C00014500 C 04/28/17 14.5 0.05 0.44
VRX 170428C00015000 C 04/28/17 15.0 0.02 0.13
VRX 170428C00015500 C 04/28/17 15.5 0.00 0.50
VRX 170428C00016000 C 04/28/17 16.0 0.00 0.49
VRX 170428C00016500 C 04/28/17 16.5 0.00 0.46
VRX 170428C00017000 C 04/28/17 17.0 0.00 0.14
VRX 170428C00017500 C 04/28/17 17.5 0.00 0.15
VRX 170428C00018000 C 04/28/17 18.0 0.00 0.45
VRX 170428C00018500 C 04/28/17 18.5 0.00 0.49
VRX 170428C00019000 C 04/28/17 19.0 0.00 0.31
VRX 170428C00019500 C 04/28/17 19.5 0.00 0.46
VRX 170428C00020000 C 04/28/17 20.0 0.00 0.15
VRX 170428C00020500 C 04/28/17 20.5 0.00 0.49
VRX 170428C00021000 C 04/28/17 21.0 0.00 0.48
VRX 170428C00021500 C 04/28/17 21.5 0.00 0.47
VRX 170428P00002500 P 04/28/17 2.5 0.00 0.16
VRX 170428P00005000 P 04/28/17 5.0 0.00 0.47
VRX 170428P00005500 P 04/28/17 5.5 0.00 0.48
VRX 170428P00006000 P 04/28/17 6.0 0.00 0.48
VRX 170428P00006500 P 04/28/17 6.5 0.00 0.48
VRX 170428P00007000 P 04/28/17 7.0 0.00 0.48
VRX 170428P00007500 P 04/28/17 7.5 0.02 0.25
VRX 170428P00008000 P 04/28/17 8.0 0.06 0.20
VRX 170428P00008500 P 04/28/17 8.5 0.03 0.36
VRX 170428P00009000 P 04/28/17 9.0 0.13 0.29
VRX 170428P00009500 P 04/28/17 9.5 0.25 0.39
VRX 170428P00010000 P 04/28/17 10.0 0.37 0.58
VRX 170428P00010500 P 04/28/17 10.5 0.56 0.83
VRX 170428P00011000 P 04/28/17 11.0 0.78 1.01
VRX 170428P00011500 P 04/28/17 11.5 1.09 1.56
VRX 170428P00012000 P 04/28/17 12.0 1.42 1.79
VRX 170428P00012500 P 04/28/17 12.5 1.12 2.96
VRX 170428P00013000 P 04/28/17 13.0 2.03 2.79
VRX 170428P00013500 P 04/28/17 13.5 2.42 3.05
VRX 170428P00014000 P 04/28/17 14.0 2.85 3.60
VRX 170428P00014500 P 04/28/17 14.5 3.40 4.05
VRX 170428P00015000 P 04/28/17 15.0 3.85 4.60
VRX 170428P00015500 P 04/28/17 15.5 2.64 5.10
VRX 170428P00016000 P 04/28/17 16.0 3.20 5.95
VRX 170428P00016500 P 04/28/17 16.5 3.75 7.00
VRX 170428P00017000 P 04/28/17 17.0 5.70 6.65
VRX 170428P00017500 P 04/28/17 17.5 6.00 7.15
VRX 170428P00018000 P 04/28/17 18.0 6.05 7.70
VRX 170428P00018500 P 04/28/17 18.5 5.65 9.75
VRX 170428P00019000 P 04/28/17 19.0 6.35 10.05
VRX 170428P00019500 P 04/28/17 19.5 6.70 10.70
VRX 170428P00020000 P 04/28/17 20.0 7.25 11.10
VRX 170428P00020500 P 04/28/17 20.5 7.65 11.65
VRX 170428P00021000 P 04/28/17 21.0 8.15 12.20
VRX 170428P00021500 P 04/28/17 21.5 8.65 12.35
VRX 170505C00002500 C 05/05/17 2.5 6.80 9.80
VRX 170505C00005000 C 05/05/17 5.0 3.85 7.80
VRX 170505C00005500 C 05/05/17 5.5 3.75 6.00
VRX 170505C00006000 C 05/05/17 6.0 3.40 6.60
VRX 170505C00006500 C 05/05/17 6.5 2.72 5.60
VRX 170505C00007000 C 05/05/17 7.0 1.84 5.30
VRX 170505C00007500 C 05/05/17 7.5 3.00 4.60
VRX 170505C00008000 C 05/05/17 8.0 0.92 4.85
VRX 170505C00008500 C 05/05/17 8.5 1.93 4.35
VRX 170505C00009000 C 05/05/17 9.0 1.90 2.50
VRX 170505C00009500 C 05/05/17 9.5 1.17 3.75
VRX 170505C00010000 C 05/05/17 10.0 1.16 1.90
VRX 170505C00010500 C 05/05/17 10.5 0.76 2.60
VRX 170505C00011000 C 05/05/17 11.0 0.70 1.10
VRX 170505C00011500 C 05/05/17 11.5 0.50 0.89
VRX 170505C00012000 C 05/05/17 12.0 0.31 0.79
VRX 170505C00012500 C 05/05/17 12.5 0.26 0.61
VRX 170505C00013000 C 05/05/17 13.0 0.19 0.54
VRX 170505C00013500 C 05/05/17 13.5 0.13 0.25
VRX 170505C00014000 C 05/05/17 14.0 0.06 0.38
VRX 170505C00014500 C 05/05/17 14.5 0.02 0.38
VRX 170505C00015000 C 05/05/17 15.0 0.00 0.22
VRX 170505C00015500 C 05/05/17 15.5 0.00 0.18
VRX 170505C00016000 C 05/05/17 16.0 0.00 0.28
VRX 170505C00016500 C 05/05/17 16.5 0.00 0.36
VRX 170505C00017000 C 05/05/17 17.0 0.00 0.41
VRX 170505C00017500 C 05/05/17 17.5 0.00 0.26
VRX 170505C00018000 C 05/05/17 18.0 0.00 0.47
VRX 170505C00018500 C 05/05/17 18.5 0.00 0.46
VRX 170505C00019000 C 05/05/17 19.0 0.00 0.31
VRX 170505P00002500 P 05/05/17 2.5 0.00 0.17
VRX 170505P00005000 P 05/05/17 5.0 0.00 0.51
VRX 170505P00005500 P 05/05/17 5.5 0.00 1.92
VRX 170505P00006000 P 05/05/17 6.0 0.00 1.90
VRX 170505P00006500 P 05/05/17 6.5 0.00 2.08
VRX 170505P00007000 P 05/05/17 7.0 0.00 0.40
VRX 170505P00007500 P 05/05/17 7.5 0.02 0.20
VRX 170505P00008000 P 05/05/17 8.0 0.05 0.25
VRX 170505P00008500 P 05/05/17 8.5 0.15 0.28
VRX 170505P00009000 P 05/05/17 9.0 0.18 0.34
VRX 170505P00009500 P 05/05/17 9.5 0.28 0.68
VRX 170505P00010000 P 05/05/17 10.0 0.43 0.91
VRX 170505P00010500 P 05/05/17 10.5 0.52 1.90
VRX 170505P00011000 P 05/05/17 11.0 0.86 1.37
VRX 170505P00011500 P 05/05/17 11.5 1.12 2.78
VRX 170505P00012000 P 05/05/17 12.0 1.55 2.13
VRX 170505P00012500 P 05/05/17 12.5 1.77 3.25
VRX 170505P00013000 P 05/05/17 13.0 2.30 2.93
VRX 170505P00013500 P 05/05/17 13.5 2.45 3.25
VRX 170505P00014000 P 05/05/17 14.0 1.25 4.50
VRX 170505P00014500 P 05/05/17 14.5 3.40 4.15
VRX 170505P00015000 P 05/05/17 15.0 2.19 5.60
VRX 170505P00015500 P 05/05/17 15.5 4.35 6.00
VRX 170505P00016000 P 05/05/17 16.0 3.20 6.50
VRX 170505P00016500 P 05/05/17 16.5 5.20 6.20
VRX 170505P00017000 P 05/05/17 17.0 4.20 7.50
VRX 170505P00017500 P 05/05/17 17.5 4.70 8.15
VRX 170505P00018000 P 05/05/17 18.0 5.35 8.35
VRX 170505P00018500 P 05/05/17 18.5 5.90 9.55
VRX 170505P00019000 P 05/05/17 19.0 6.60 8.85
VRX 170519C00005000 C 05/19/17 5.0 5.55 6.20
VRX 170519C00008000 C 05/19/17 8.0 2.76 3.40
VRX 170519C00009000 C 05/19/17 9.0 2.16 2.39
VRX 170519C00010000 C 05/19/17 10.0 1.52 1.61
VRX 170519C00011000 C 05/19/17 11.0 1.01 1.06
VRX 170519C00012000 C 05/19/17 12.0 0.65 0.68
VRX 170519C00013000 C 05/19/17 13.0 0.39 0.42
VRX 170519C00014000 C 05/19/17 14.0 0.20 0.27
VRX 170519C00015000 C 05/19/17 15.0 0.14 0.21
VRX 170519C00020000 C 05/19/17 20.0 0.01 0.08
VRX 170519P00005000 P 05/19/17 5.0 0.01 0.13
VRX 170519P00008000 P 05/19/17 8.0 0.19 0.26
VRX 170519P00009000 P 05/19/17 9.0 0.45 0.49
VRX 170519P00010000 P 05/19/17 10.0 0.77 0.82
VRX 170519P00011000 P 05/19/17 11.0 1.25 1.29
VRX 170519P00012000 P 05/19/17 12.0 1.76 1.92
VRX 170519P00013000 P 05/19/17 13.0 2.59 2.69
VRX 170519P00014000 P 05/19/17 14.0 3.10 3.75
VRX 170519P00015000 P 05/19/17 15.0 4.05 4.60
VRX 170519P00020000 P 05/19/17 20.0 8.75 9.60
VRX 170721C00002500 C 07/21/17 2.5 8.05 8.70
VRX 170721C00004000 C 07/21/17 4.0 6.65 7.20
VRX 170721C00005000 C 07/21/17 5.0 5.65 6.25
VRX 170721C00006000 C 07/21/17 6.0 4.85 5.40
VRX 170721C00007500 C 07/21/17 7.5 3.55 4.10
VRX 170721C00009000 C 07/21/17 9.0 2.63 2.69
VRX 170721C00010000 C 07/21/17 10.0 2.04 2.23
VRX 170721C00011000 C 07/21/17 11.0 1.55 1.60
VRX 170721C00012500 C 07/21/17 12.5 0.95 1.08
VRX 170721C00014000 C 07/21/17 14.0 0.59 0.65
VRX 170721C00015000 C 07/21/17 15.0 0.46 0.49
VRX 170721C00016000 C 07/21/17 16.0 0.33 0.36
VRX 170721C00017500 C 07/21/17 17.5 0.21 0.23
VRX 170721C00019000 C 07/21/17 19.0 0.12 0.17
VRX 170721C00020000 C 07/21/17 20.0 0.11 0.12
VRX 170721C00021000 C 07/21/17 21.0 0.08 0.11
VRX 170721C00022500 C 07/21/17 22.5 0.07 0.08
VRX 170721C00024000 C 07/21/17 24.0 0.03 0.07
VRX 170721C00025000 C 07/21/17 25.0 0.02 0.10
VRX 170721C00027500 C 07/21/17 27.5 0.02 0.07
VRX 170721C00030000 C 07/21/17 30.0 0.01 0.07
VRX 170721C00032500 C 07/21/17 32.5 0.00 0.10
VRX 170721C00035000 C 07/21/17 35.0 0.01 0.40
VRX 170721P00002500 P 07/21/17 2.5 0.00 0.09
VRX 170721P00004000 P 07/21/17 4.0 0.04 0.08
VRX 170721P00005000 P 07/21/17 5.0 0.09 0.12
VRX 170721P00006000 P 07/21/17 6.0 0.18 0.21
VRX 170721P00007500 P 07/21/17 7.5 0.42 0.45
VRX 170721P00009000 P 07/21/17 9.0 0.85 0.88
VRX 170721P00010000 P 07/21/17 10.0 1.26 1.29
VRX 170721P00011000 P 07/21/17 11.0 1.77 1.80
VRX 170721P00012500 P 07/21/17 12.5 2.66 2.74
VRX 170721P00014000 P 07/21/17 14.0 3.75 3.90
VRX 170721P00015000 P 07/21/17 15.0 4.55 4.75
VRX 170721P00016000 P 07/21/17 16.0 5.10 5.90
VRX 170721P00017500 P 07/21/17 17.5 6.70 7.00
VRX 170721P00019000 P 07/21/17 19.0 7.90 8.65
VRX 170721P00020000 P 07/21/17 20.0 9.05 9.40
VRX 170721P00021000 P 07/21/17 21.0 9.80 10.65
VRX 170721P00022500 P 07/21/17 22.5 11.10 12.25
VRX 170721P00024000 P 07/21/17 24.0 12.55 13.80
VRX 170721P00025000 P 07/21/17 25.0 13.70 14.65
VRX 170721P00027500 P 07/21/17 27.5 16.15 17.20
VRX 170721P00030000 P 07/21/17 30.0 18.60 19.75
VRX 170721P00032500 P 07/21/17 32.5 21.15 22.20
VRX 170721P00035000 P 07/21/17 35.0 23.50 24.85
VRX 171020C00002500 C 10/20/17 2.5 7.85 9.05
VRX 171020C00004000 C 10/20/17 4.0 5.90 8.20
VRX 171020C00005000 C 10/20/17 5.0 5.80 6.50
VRX 171020C00006000 C 10/20/17 6.0 5.05 5.65
VRX 171020C00007500 C 10/20/17 7.5 4.00 4.50
VRX 171020C00009000 C 10/20/17 9.0 3.10 3.35
VRX 171020C00010000 C 10/20/17 10.0 2.62 2.86
VRX 171020C00011000 C 10/20/17 11.0 2.16 2.28
VRX 171020C00012500 C 10/20/17 12.5 1.59 1.82
VRX 171020C00014000 C 10/20/17 14.0 1.17 1.33
VRX 171020C00015000 C 10/20/17 15.0 0.94 1.02
VRX 171020C00016000 C 10/20/17 16.0 0.75 0.84
VRX 171020C00017500 C 10/20/17 17.5 0.56 0.63
VRX 171020C00019000 C 10/20/17 19.0 0.42 0.55
VRX 171020C00020000 C 10/20/17 20.0 0.35 0.40
VRX 171020C00021000 C 10/20/17 21.0 0.25 0.34
VRX 171020C00022500 C 10/20/17 22.5 0.12 0.31
VRX 171020C00024000 C 10/20/17 24.0 0.17 0.24
VRX 171020C00025000 C 10/20/17 25.0 0.14 0.19
VRX 171020C00027500 C 10/20/17 27.5 0.09 0.14
VRX 171020C00030000 C 10/20/17 30.0 0.06 0.11
VRX 171020C00032500 C 10/20/17 32.5 0.05 0.10
VRX 171020P00002500 P 10/20/17 2.5 0.03 0.10
VRX 171020P00004000 P 10/20/17 4.0 0.14 0.19
VRX 171020P00005000 P 10/20/17 5.0 0.27 0.33
VRX 171020P00006000 P 10/20/17 6.0 0.44 0.49
VRX 171020P00007500 P 10/20/17 7.5 0.81 0.89
VRX 171020P00009000 P 10/20/17 9.0 1.33 1.43
VRX 171020P00010000 P 10/20/17 10.0 1.79 1.88
VRX 171020P00011000 P 10/20/17 11.0 2.30 2.42
VRX 171020P00012500 P 10/20/17 12.5 3.20 3.40
VRX 171020P00014000 P 10/20/17 14.0 4.30 4.45
VRX 171020P00015000 P 10/20/17 15.0 4.85 5.35
VRX 171020P00016000 P 10/20/17 16.0 5.60 6.25
VRX 171020P00017500 P 10/20/17 17.5 7.05 7.40
VRX 171020P00019000 P 10/20/17 19.0 8.20 8.85
VRX 171020P00020000 P 10/20/17 20.0 9.15 9.80
VRX 171020P00021000 P 10/20/17 21.0 10.00 10.80
VRX 171020P00022500 P 10/20/17 22.5 11.20 12.45
VRX 171020P00024000 P 10/20/17 24.0 12.75 13.80
VRX 171020P00025000 P 10/20/17 25.0 13.70 14.80
VRX 171020P00027500 P 10/20/17 27.5 16.10 17.30
VRX 171020P00030000 P 10/20/17 30.0 18.60 19.75
VRX 171020P00032500 P 10/20/17 32.5 21.10 22.25
VRX 180119C00002500 C 01/19/18 2.5 7.25 9.55
VRX 180119C00005000 C 01/19/18 5.0 6.10 6.55
VRX 180119C00007500 C 01/19/18 7.5 4.40 4.70
VRX 180119C00010000 C 01/19/18 10.0 3.10 3.30
VRX 180119C00012500 C 01/19/18 12.5 2.14 2.25
VRX 180119C00015000 C 01/19/18 15.0 1.40 1.55
VRX 180119C00017500 C 01/19/18 17.5 1.02 1.08
VRX 180119C00020000 C 01/19/18 20.0 0.68 0.77
VRX 180119C00022500 C 01/19/18 22.5 0.50 0.60
VRX 180119C00025000 C 01/19/18 25.0 0.35 0.45
VRX 180119C00027500 C 01/19/18 27.5 0.22 0.62
VRX 180119C00030000 C 01/19/18 30.0 0.20 0.29
VRX 180119C00032500 C 01/19/18 32.5 0.07 0.20
VRX 180119C00035000 C 01/19/18 35.0 0.11 0.73
VRX 180119C00037500 C 01/19/18 37.5 0.00 0.99
VRX 180119C00040000 C 01/19/18 40.0 0.06 0.27
VRX 180119C00042500 C 01/19/18 42.5 0.02 0.86
VRX 180119C00045000 C 01/19/18 45.0 0.05 0.10
VRX 180119C00047500 C 01/19/18 47.5 0.00 0.72
VRX 180119C00050000 C 01/19/18 50.0 0.01 0.08
VRX 180119C00055000 C 01/19/18 55.0 0.00 0.10
VRX 180119C00057500 C 01/19/18 57.5 0.00 0.51
VRX 180119C00060000 C 01/19/18 60.0 0.03 0.06
VRX 180119C00062500 C 01/19/18 62.5 0.00 0.46
VRX 180119C00065000 C 01/19/18 65.0 0.00 0.20
VRX 180119C00067500 C 01/19/18 67.5 0.00 0.39
VRX 180119C00070000 C 01/19/18 70.0 0.00 0.38
VRX 180119C00072500 C 01/19/18 72.5 0.00 0.37
VRX 180119C00075000 C 01/19/18 75.0 0.00 0.34
VRX 180119C00077500 C 01/19/18 77.5 0.00 0.32
VRX 180119C00080000 C 01/19/18 80.0 0.00 0.30
VRX 180119C00082500 C 01/19/18 82.5 0.02 0.30
VRX 180119C00085000 C 01/19/18 85.0 0.00 0.30
VRX 180119C00087500 C 01/19/18 87.5 0.00 0.28
VRX 180119C00090000 C 01/19/18 90.0 0.00 0.28
VRX 180119C00092500 C 01/19/18 92.5 0.00 0.25
VRX 180119C00095000 C 01/19/18 95.0 0.00 0.11
VRX 180119C00097500 C 01/19/18 97.5 0.00 0.22
VRX 180119C00100000 C 01/19/18 100.0 0.01 0.05
VRX 180119C00105000 C 01/19/18 105.0 0.00 0.23
VRX 180119C00110000 C 01/19/18 110.0 0.00 0.20
VRX 180119C00115000 C 01/19/18 115.0 0.00 0.05
VRX 180119C00120000 C 01/19/18 120.0 0.00 0.17
VRX 180119C00125000 C 01/19/18 125.0 0.00 0.05
VRX 180119C00130000 C 01/19/18 130.0 0.00 0.18
VRX 180119C00135000 C 01/19/18 135.0 0.00 0.17
VRX 180119C00140000 C 01/19/18 140.0 0.01 0.17
VRX 180119C00145000 C 01/19/18 145.0 0.00 0.01
VRX 180119C00150000 C 01/19/18 150.0 0.00 0.01
VRX 180119C00155000 C 01/19/18 155.0 0.00 0.14
VRX 180119C00160000 C 01/19/18 160.0 0.00 0.01
VRX 180119C00165000 C 01/19/18 165.0 0.00 0.13
VRX 180119C00170000 C 01/19/18 170.0 0.00 0.02
VRX 180119C00175000 C 01/19/18 175.0 0.00 0.05
VRX 180119C00180000 C 01/19/18 180.0 0.00 0.10
VRX 180119C00185000 C 01/19/18 185.0 0.00 0.10
VRX 180119C00190000 C 01/19/18 190.0 0.00 0.02
VRX 180119C00195000 C 01/19/18 195.0 0.00 0.08
VRX 180119C00200000 C 01/19/18 200.0 0.00 0.09
VRX 180119C00210000 C 01/19/18 210.0 0.00 0.08
VRX 180119C00220000 C 01/19/18 220.0 0.00 0.02
VRX 180119C00230000 C 01/19/18 230.0 0.00 0.06
VRX 180119C00240000 C 01/19/18 240.0 0.00 0.07
VRX 180119C00250000 C 01/19/18 250.0 0.00 0.01
VRX 180119C00260000 C 01/19/18 260.0 0.00 0.06
VRX 180119C00270000 C 01/19/18 270.0 0.00 0.06
VRX 180119C00280000 C 01/19/18 280.0 0.00 0.05
VRX 180119C00290000 C 01/19/18 290.0 0.00 0.04
VRX 180119C00300000 C 01/19/18 300.0 0.00 0.03
VRX 180119C00310000 C 01/19/18 310.0 0.00 0.05
VRX 180119C00320000 C 01/19/18 320.0 0.00 0.02
VRX 180119C00330000 C 01/19/18 330.0 0.00 0.02
VRX 180119C00340000 C 01/19/18 340.0 0.00 0.05
VRX 180119P00002500 P 01/19/18 2.5 0.05 0.15
VRX 180119P00005000 P 01/19/18 5.0 0.43 0.52
VRX 180119P00007500 P 01/19/18 7.5 1.16 1.30
VRX 180119P00010000 P 01/19/18 10.0 2.31 2.43
VRX 180119P00012500 P 01/19/18 12.5 3.70 3.90
VRX 180119P00015000 P 01/19/18 15.0 5.45 5.70
VRX 180119P00017500 P 01/19/18 17.5 7.55 7.75
VRX 180119P00020000 P 01/19/18 20.0 8.90 9.90
VRX 180119P00022500 P 01/19/18 22.5 10.55 13.60
VRX 180119P00025000 P 01/19/18 25.0 12.90 14.90
VRX 180119P00027500 P 01/19/18 27.5 15.35 18.30
VRX 180119P00030000 P 01/19/18 30.0 18.90 20.30
VRX 180119P00032500 P 01/19/18 32.5 21.40 22.10
VRX 180119P00035000 P 01/19/18 35.0 22.25 25.85
VRX 180119P00037500 P 01/19/18 37.5 24.80 28.25
VRX 180119P00040000 P 01/19/18 40.0 28.90 30.20
VRX 180119P00042500 P 01/19/18 42.5 29.80 33.30
VRX 180119P00045000 P 01/19/18 45.0 32.25 35.80
VRX 180119P00047500 P 01/19/18 47.5 34.80 38.15
VRX 180119P00050000 P 01/19/18 50.0 37.20 40.75
VRX 180119P00055000 P 01/19/18 55.0 42.25 45.70
VRX 180119P00057500 P 01/19/18 57.5 44.45 48.85
VRX 180119P00060000 P 01/19/18 60.0 47.30 50.55
VRX 180119P00062500 P 01/19/18 62.5 49.75 53.25
VRX 180119P00065000 P 01/19/18 65.0 52.35 55.55
VRX 180119P00067500 P 01/19/18 67.5 54.65 58.65
VRX 180119P00070000 P 01/19/18 70.0 57.25 61.05
VRX 180119P00072500 P 01/19/18 72.5 59.50 63.80
VRX 180119P00075000 P 01/19/18 75.0 62.65 66.05
VRX 180119P00077500 P 01/19/18 77.5 64.50 68.75
VRX 180119P00080000 P 01/19/18 80.0 67.60 70.90
VRX 180119P00082500 P 01/19/18 82.5 69.60 73.70
VRX 180119P00085000 P 01/19/18 85.0 72.65 75.80
VRX 180119P00087500 P 01/19/18 87.5 74.30 79.00
VRX 180119P00090000 P 01/19/18 90.0 77.70 80.85
VRX 180119P00092500 P 01/19/18 92.5 79.35 83.95
VRX 180119P00095000 P 01/19/18 95.0 82.00 86.30
VRX 180119P00097500 P 01/19/18 97.5 84.35 88.95
VRX 180119P00100000 P 01/19/18 100.0 87.65 89.50
VRX 180119P00105000 P 01/19/18 105.0 91.95 96.15
VRX 180119P00110000 P 01/19/18 110.0 96.90 101.15
VRX 180119P00115000 P 01/19/18 115.0 102.40 105.90
VRX 180119P00120000 P 01/19/18 120.0 107.45 110.65
VRX 180119P00125000 P 01/19/18 125.0 112.20 116.10
VRX 180119P00130000 P 01/19/18 130.0 116.75 121.50
VRX 180119P00135000 P 01/19/18 135.0 122.35 126.00
VRX 180119P00140000 P 01/19/18 140.0 127.40 130.70
VRX 180119P00145000 P 01/19/18 145.0 131.70 136.50
VRX 180119P00150000 P 01/19/18 150.0 136.75 141.45
VRX 180119P00155000 P 01/19/18 155.0 141.85 146.45
VRX 180119P00160000 P 01/19/18 160.0 146.75 151.50
VRX 180119P00165000 P 01/19/18 165.0 151.80 156.45
VRX 180119P00170000 P 01/19/18 170.0 157.00 161.30
VRX 180119P00175000 P 01/19/18 175.0 162.00 166.30
VRX 180119P00180000 P 01/19/18 180.0 167.00 171.30
VRX 180119P00185000 P 01/19/18 185.0 171.90 176.45
VRX 180119P00190000 P 01/19/18 190.0 176.75 181.45
VRX 180119P00195000 P 01/19/18 195.0 181.90 186.35
VRX 180119P00200000 P 01/19/18 200.0 186.75 191.45
VRX 180119P00210000 P 01/19/18 210.0 196.70 201.50
VRX 180119P00220000 P 01/19/18 220.0 206.75 211.45
VRX 180119P00230000 P 01/19/18 230.0 216.90 221.40
VRX 180119P00240000 P 01/19/18 240.0 226.85 231.35
VRX 180119P00250000 P 01/19/18 250.0 236.70 241.40
VRX 180119P00260000 P 01/19/18 260.0 246.70 251.40
VRX 180119P00270000 P 01/19/18 270.0 256.70 261.40
VRX 180119P00280000 P 01/19/18 280.0 266.70 271.40
VRX 180119P00290000 P 01/19/18 290.0 276.80 281.50
VRX 180119P00300000 P 01/19/18 300.0 286.80 291.50
VRX 180119P00310000 P 01/19/18 310.0 296.80 301.40
VRX 180119P00320000 P 01/19/18 320.0 306.70 311.50
VRX 180119P00330000 P 01/19/18 330.0 316.80 321.50
VRX 180119P00340000 P 01/19/18 340.0 326.75 331.45
VRX 190118C00002500 C 01/18/19 2.5 7.90 9.35
VRX 190118C00005000 C 01/18/19 5.0 6.65 7.45
VRX 190118C00007500 C 01/18/19 7.5 5.10 6.15
VRX 190118C00010000 C 01/18/19 10.0 4.50 5.15
VRX 190118C00012500 C 01/18/19 12.5 3.50 3.80
VRX 190118C00015000 C 01/18/19 15.0 2.80 3.10
VRX 190118C00017500 C 01/18/19 17.5 2.07 2.49
VRX 190118C00020000 C 01/18/19 20.0 1.80 2.05
VRX 190118C00022500 C 01/18/19 22.5 1.37 1.74
VRX 190118C00025000 C 01/18/19 25.0 1.20 1.45
VRX 190118C00027500 C 01/18/19 27.5 0.89 1.45
VRX 190118C00030000 C 01/18/19 30.0 0.89 1.00
VRX 190118C00032500 C 01/18/19 32.5 0.63 1.30
VRX 190118C00035000 C 01/18/19 35.0 0.66 0.72
VRX 190118C00037500 C 01/18/19 37.5 0.23 1.05
VRX 190118C00040000 C 01/18/19 40.0 0.36 0.67
VRX 190118C00042500 C 01/18/19 42.5 0.28 0.65
VRX 190118C00045000 C 01/18/19 45.0 0.06 0.95
VRX 190118C00047500 C 01/18/19 47.5 0.01 0.97
VRX 190118C00050000 C 01/18/19 50.0 0.20 0.49
VRX 190118C00055000 C 01/18/19 55.0 0.18 0.44
VRX 190118P00002500 P 01/18/19 2.5 0.27 0.50
VRX 190118P00005000 P 01/18/19 5.0 1.07 1.15
VRX 190118P00007500 P 01/18/19 7.5 2.00 2.28
VRX 190118P00010000 P 01/18/19 10.0 3.25 3.65
VRX 190118P00012500 P 01/18/19 12.5 4.40 5.10
VRX 190118P00015000 P 01/18/19 15.0 6.60 6.90
VRX 190118P00017500 P 01/18/19 17.5 8.40 8.80
VRX 190118P00020000 P 01/18/19 20.0 10.45 10.85
VRX 190118P00022500 P 01/18/19 22.5 11.35 14.40
VRX 190118P00025000 P 01/18/19 25.0 13.55 16.55
VRX 190118P00027500 P 01/18/19 27.5 15.90 18.75
VRX 190118P00030000 P 01/18/19 30.0 18.20 21.15
VRX 190118P00032500 P 01/18/19 32.5 20.10 23.95
VRX 190118P00035000 P 01/18/19 35.0 22.50 26.30
VRX 190118P00037500 P 01/18/19 37.5 24.90 28.80
VRX 190118P00040000 P 01/18/19 40.0 27.45 31.10
VRX 190118P00042500 P 01/18/19 42.5 29.90 33.80
VRX 190118P00045000 P 01/18/19 45.0 32.00 36.50
VRX 190118P00047500 P 01/18/19 47.5 34.40 38.90
VRX 190118P00050000 P 01/18/19 50.0 37.25 41.35
VRX 190118P00055000 P 01/18/19 55.0 42.35 45.70

OPRA data is delayed 15 minutes.