Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 140517C00065000 C 05/17/14 65.0 68.90 71.80
VRX 140517C00070000 C 05/17/14 70.0 64.00 66.80
VRX 140517C00075000 C 05/17/14 75.0 59.00 61.80
VRX 140517C00080000 C 05/17/14 80.0 54.10 56.90
VRX 140517C00085000 C 05/17/14 85.0 49.20 51.90
VRX 140517C00090000 C 05/17/14 90.0 44.10 47.00
VRX 140517C00095000 C 05/17/14 95.0 39.20 42.00
VRX 140517C00100000 C 05/17/14 100.0 33.90 37.00
VRX 140517C00105000 C 05/17/14 105.0 29.20 32.20
VRX 140517C00110000 C 05/17/14 110.0 24.30 27.30
VRX 140517C00115000 C 05/17/14 115.0 20.00 22.60
VRX 140517C00120000 C 05/17/14 120.0 15.70 17.70
VRX 140517C00125000 C 05/17/14 125.0 11.60 12.90
VRX 140517C00130000 C 05/17/14 130.0 8.20 9.20
VRX 140517C00135000 C 05/17/14 135.0 5.40 6.00
VRX 140517C00140000 C 05/17/14 140.0 3.40 3.80
VRX 140517C00145000 C 05/17/14 145.0 2.00 2.35
VRX 140517C00150000 C 05/17/14 150.0 1.15 1.50
VRX 140517C00155000 C 05/17/14 155.0 0.55 0.85
VRX 140517C00160000 C 05/17/14 160.0 0.20 0.45
VRX 140517C00165000 C 05/17/14 165.0 0.00 0.40
VRX 140517C00170000 C 05/17/14 170.0 0.00 0.35
VRX 140517C00175000 C 05/17/14 175.0 0.00 0.30
VRX 140517C00180000 C 05/17/14 180.0 0.00 0.25
VRX 140517P00065000 P 05/17/14 65.0 0.00 0.40
VRX 140517P00070000 P 05/17/14 70.0 0.00 0.05
VRX 140517P00075000 P 05/17/14 75.0 0.00 0.10
VRX 140517P00080000 P 05/17/14 80.0 0.05 0.15
VRX 140517P00085000 P 05/17/14 85.0 0.00 0.40
VRX 140517P00090000 P 05/17/14 90.0 0.00 0.45
VRX 140517P00095000 P 05/17/14 95.0 0.10 0.40
VRX 140517P00100000 P 05/17/14 100.0 0.15 0.45
VRX 140517P00105000 P 05/17/14 105.0 0.35 0.55
VRX 140517P00110000 P 05/17/14 110.0 0.35 0.70
VRX 140517P00115000 P 05/17/14 115.0 0.75 1.00
VRX 140517P00120000 P 05/17/14 120.0 1.20 1.60
VRX 140517P00125000 P 05/17/14 125.0 1.80 2.45
VRX 140517P00130000 P 05/17/14 130.0 3.00 4.00
VRX 140517P00135000 P 05/17/14 135.0 5.00 5.90
VRX 140517P00140000 P 05/17/14 140.0 7.90 8.70
VRX 140517P00145000 P 05/17/14 145.0 10.30 13.10
VRX 140517P00150000 P 05/17/14 150.0 14.40 17.20
VRX 140517P00155000 P 05/17/14 155.0 18.90 21.80
VRX 140517P00160000 P 05/17/14 160.0 23.60 26.50
VRX 140517P00165000 P 05/17/14 165.0 28.40 31.30
VRX 140517P00170000 P 05/17/14 170.0 33.30 36.20
VRX 140517P00175000 P 05/17/14 175.0 38.40 41.20
VRX 140517P00180000 P 05/17/14 180.0 43.20 46.20
VRX 140621C00095000 C 06/21/14 95.0 39.70 42.40
VRX 140621C00100000 C 06/21/14 100.0 34.80 37.80
VRX 140621C00105000 C 06/21/14 105.0 30.10 33.00
VRX 140621C00110000 C 06/21/14 110.0 25.40 28.60
VRX 140621C00115000 C 06/21/14 115.0 21.40 24.40
VRX 140621C00120000 C 06/21/14 120.0 17.30 19.50
VRX 140621C00125000 C 06/21/14 125.0 13.70 15.50
VRX 140621C00130000 C 06/21/14 130.0 11.00 11.90
VRX 140621C00135000 C 06/21/14 135.0 8.20 9.20
VRX 140621C00140000 C 06/21/14 140.0 5.70 6.90
VRX 140621C00145000 C 06/21/14 145.0 4.20 4.80
VRX 140621C00150000 C 06/21/14 150.0 2.25 3.80
VRX 140621C00155000 C 06/21/14 155.0 0.65 2.85
VRX 140621P00095000 P 06/21/14 95.0 0.05 1.70
VRX 140621P00100000 P 06/21/14 100.0 0.40 2.05
VRX 140621P00105000 P 06/21/14 105.0 1.10 1.80
VRX 140621P00110000 P 06/21/14 110.0 1.50 2.15
VRX 140621P00115000 P 06/21/14 115.0 2.15 2.70
VRX 140621P00120000 P 06/21/14 120.0 2.80 4.00
VRX 140621P00125000 P 06/21/14 125.0 4.30 5.60
VRX 140621P00130000 P 06/21/14 130.0 5.40 7.20
VRX 140621P00135000 P 06/21/14 135.0 7.80 9.30
VRX 140621P00140000 P 06/21/14 140.0 9.80 12.00
VRX 140621P00145000 P 06/21/14 145.0 12.70 15.40
VRX 140621P00150000 P 06/21/14 150.0 16.50 19.20
VRX 140621P00155000 P 06/21/14 155.0 20.50 23.10
VRX 140719C00055000 C 07/19/14 55.0 78.50 81.80
VRX 140719C00060000 C 07/19/14 60.0 73.70 76.80
VRX 140719C00065000 C 07/19/14 65.0 68.80 72.00
VRX 140719C00070000 C 07/19/14 70.0 63.90 67.00
VRX 140719C00075000 C 07/19/14 75.0 58.90 62.20
VRX 140719C00080000 C 07/19/14 80.0 54.20 57.20
VRX 140719C00085000 C 07/19/14 85.0 49.30 52.40
VRX 140719C00090000 C 07/19/14 90.0 44.60 47.00
VRX 140719C00095000 C 07/19/14 95.0 40.10 43.00
VRX 140719C00097500 C 07/19/14 97.5 37.90 40.80
VRX 140719C00100000 C 07/19/14 100.0 35.60 38.70
VRX 140719C00105000 C 07/19/14 105.0 31.00 34.20
VRX 140719C00110000 C 07/19/14 110.0 27.10 29.10
VRX 140719C00115000 C 07/19/14 115.0 22.90 25.80
VRX 140719C00120000 C 07/19/14 120.0 19.10 21.70
VRX 140719C00125000 C 07/19/14 125.0 15.70 17.40
VRX 140719C00130000 C 07/19/14 130.0 13.00 13.90
VRX 140719C00135000 C 07/19/14 135.0 10.20 11.50
VRX 140719C00140000 C 07/19/14 140.0 7.90 9.20
VRX 140719C00145000 C 07/19/14 145.0 5.10 7.30
VRX 140719C00150000 C 07/19/14 150.0 4.10 5.80
VRX 140719C00155000 C 07/19/14 155.0 2.25 4.30
VRX 140719C00160000 C 07/19/14 160.0 2.15 2.85
VRX 140719C00165000 C 07/19/14 165.0 0.45 2.50
VRX 140719C00170000 C 07/19/14 170.0 0.10 2.40
VRX 140719C00175000 C 07/19/14 175.0 0.10 2.70
VRX 140719C00180000 C 07/19/14 180.0 0.05 2.30
VRX 140719C00185000 C 07/19/14 185.0 0.00 2.05
VRX 140719C00190000 C 07/19/14 190.0 0.00 1.85
VRX 140719C00195000 C 07/19/14 195.0 0.00 1.70
VRX 140719C00200000 C 07/19/14 200.0 0.00 1.65
VRX 140719C00210000 C 07/19/14 210.0 0.00 1.55
VRX 140719C00220000 C 07/19/14 220.0 0.00 1.50
VRX 140719P00055000 P 07/19/14 55.0 0.00 0.15
VRX 140719P00060000 P 07/19/14 60.0 0.00 0.15
VRX 140719P00065000 P 07/19/14 65.0 0.00 0.20
VRX 140719P00070000 P 07/19/14 70.0 0.00 0.35
VRX 140719P00075000 P 07/19/14 75.0 0.20 0.70
VRX 140719P00080000 P 07/19/14 80.0 0.50 2.20
VRX 140719P00085000 P 07/19/14 85.0 0.60 1.40
VRX 140719P00090000 P 07/19/14 90.0 0.55 1.70
VRX 140719P00095000 P 07/19/14 95.0 1.30 1.60
VRX 140719P00097500 P 07/19/14 97.5 1.20 2.45
VRX 140719P00100000 P 07/19/14 100.0 1.20 1.80
VRX 140719P00105000 P 07/19/14 105.0 1.75 2.80
VRX 140719P00110000 P 07/19/14 110.0 2.50 3.40
VRX 140719P00115000 P 07/19/14 115.0 3.20 4.80
VRX 140719P00120000 P 07/19/14 120.0 4.20 5.40
VRX 140719P00125000 P 07/19/14 125.0 5.90 7.00
VRX 140719P00130000 P 07/19/14 130.0 7.20 9.90
VRX 140719P00135000 P 07/19/14 135.0 9.00 11.70
VRX 140719P00140000 P 07/19/14 140.0 11.50 14.50
VRX 140719P00145000 P 07/19/14 145.0 14.30 17.40
VRX 140719P00150000 P 07/19/14 150.0 17.80 20.60
VRX 140719P00155000 P 07/19/14 155.0 21.60 24.40
VRX 140719P00160000 P 07/19/14 160.0 25.60 28.70
VRX 140719P00165000 P 07/19/14 165.0 30.00 33.20
VRX 140719P00170000 P 07/19/14 170.0 34.50 37.70
VRX 140719P00175000 P 07/19/14 175.0 39.10 42.40
VRX 140719P00180000 P 07/19/14 180.0 43.90 47.10
VRX 140719P00185000 P 07/19/14 185.0 48.70 51.80
VRX 140719P00190000 P 07/19/14 190.0 53.50 56.60
VRX 140719P00195000 P 07/19/14 195.0 58.40 61.70
VRX 140719P00200000 P 07/19/14 200.0 63.40 66.60
VRX 140719P00210000 P 07/19/14 210.0 73.80 76.30
VRX 140719P00220000 P 07/19/14 220.0 83.40 86.40
VRX 141018C00060000 C 10/18/14 60.0 74.00 77.20
VRX 141018C00065000 C 10/18/14 65.0 69.30 72.40
VRX 141018C00070000 C 10/18/14 70.0 64.60 67.70
VRX 141018C00075000 C 10/18/14 75.0 60.00 63.10
VRX 141018C00080000 C 10/18/14 80.0 55.40 58.40
VRX 141018C00085000 C 10/18/14 85.0 50.70 54.00
VRX 141018C00090000 C 10/18/14 90.0 46.80 49.40
VRX 141018C00095000 C 10/18/14 95.0 42.60 45.20
VRX 141018C00100000 C 10/18/14 100.0 38.60 41.20
VRX 141018C00105000 C 10/18/14 105.0 34.60 37.20
VRX 141018C00110000 C 10/18/14 110.0 30.90 33.40
VRX 141018C00115000 C 10/18/14 115.0 26.90 29.80
VRX 141018C00120000 C 10/18/14 120.0 24.10 26.60
VRX 141018C00125000 C 10/18/14 125.0 20.60 23.40
VRX 141018C00130000 C 10/18/14 130.0 17.90 20.50
VRX 141018C00135000 C 10/18/14 135.0 15.70 17.60
VRX 141018C00140000 C 10/18/14 140.0 13.50 14.80
VRX 141018C00145000 C 10/18/14 145.0 11.10 13.60
VRX 141018C00150000 C 10/18/14 150.0 9.10 10.60
VRX 141018C00155000 C 10/18/14 155.0 7.40 10.20
VRX 141018C00160000 C 10/18/14 160.0 5.90 8.70
VRX 141018C00165000 C 10/18/14 165.0 4.50 7.50
VRX 141018C00170000 C 10/18/14 170.0 3.40 6.30
VRX 141018C00175000 C 10/18/14 175.0 2.40 5.40
VRX 141018C00180000 C 10/18/14 180.0 1.50 4.80
VRX 141018C00185000 C 10/18/14 185.0 0.80 4.70
VRX 141018C00190000 C 10/18/14 190.0 0.65 4.60
VRX 141018C00195000 C 10/18/14 195.0 0.40 3.60
VRX 141018C00200000 C 10/18/14 200.0 0.05 3.00
VRX 141018C00210000 C 10/18/14 210.0 0.05 3.90
VRX 141018P00060000 P 10/18/14 60.0 0.00 2.40
VRX 141018P00065000 P 10/18/14 65.0 0.05 3.80
VRX 141018P00070000 P 10/18/14 70.0 0.10 4.00
VRX 141018P00075000 P 10/18/14 75.0 0.40 2.40
VRX 141018P00080000 P 10/18/14 80.0 0.25 3.00
VRX 141018P00085000 P 10/18/14 85.0 0.60 4.80
VRX 141018P00090000 P 10/18/14 90.0 2.10 4.00
VRX 141018P00095000 P 10/18/14 95.0 2.90 4.80
VRX 141018P00100000 P 10/18/14 100.0 3.90 5.10
VRX 141018P00105000 P 10/18/14 105.0 4.80 5.80
VRX 141018P00110000 P 10/18/14 110.0 6.00 7.00
VRX 141018P00115000 P 10/18/14 115.0 7.40 8.60
VRX 141018P00120000 P 10/18/14 120.0 8.80 10.50
VRX 141018P00125000 P 10/18/14 125.0 10.80 12.10
VRX 141018P00130000 P 10/18/14 130.0 12.70 13.90
VRX 141018P00135000 P 10/18/14 135.0 14.70 16.20
VRX 141018P00140000 P 10/18/14 140.0 17.60 19.10
VRX 141018P00145000 P 10/18/14 145.0 20.30 23.00
VRX 141018P00150000 P 10/18/14 150.0 23.20 26.00
VRX 141018P00155000 P 10/18/14 155.0 26.70 29.30
VRX 141018P00160000 P 10/18/14 160.0 30.30 32.90
VRX 141018P00165000 P 10/18/14 165.0 34.00 37.20
VRX 141018P00170000 P 10/18/14 170.0 38.00 41.20
VRX 141018P00175000 P 10/18/14 175.0 42.10 45.30
VRX 141018P00180000 P 10/18/14 180.0 46.30 49.70
VRX 141018P00185000 P 10/18/14 185.0 50.70 54.00
VRX 141018P00190000 P 10/18/14 190.0 55.30 58.60
VRX 141018P00195000 P 10/18/14 195.0 59.90 63.20
VRX 141018P00200000 P 10/18/14 200.0 64.70 67.90
VRX 141018P00210000 P 10/18/14 210.0 74.10 77.50
VRX 150117C00030000 C 01/17/15 30.0 103.40 106.90
VRX 150117C00035000 C 01/17/15 35.0 98.50 101.90
VRX 150117C00040000 C 01/17/15 40.0 93.60 97.00
VRX 150117C00045000 C 01/17/15 45.0 88.70 92.00
VRX 150117C00047500 C 01/17/15 47.5 86.20 89.60
VRX 150117C00050000 C 01/17/15 50.0 83.90 87.20
VRX 150117C00052500 C 01/17/15 52.5 81.40 84.80
VRX 150117C00055000 C 01/17/15 55.0 79.00 82.40
VRX 150117C00057500 C 01/17/15 57.5 76.60 80.00
VRX 150117C00060000 C 01/17/15 60.0 74.30 77.60
VRX 150117C00062500 C 01/17/15 62.5 71.90 75.40
VRX 150117C00065000 C 01/17/15 65.0 69.60 73.00
VRX 150117C00067500 C 01/17/15 67.5 67.30 70.90
VRX 150117C00070000 C 01/17/15 70.0 65.00 68.40
VRX 150117C00072500 C 01/17/15 72.5 62.80 66.20
VRX 150117C00075000 C 01/17/15 75.0 60.60 63.90
VRX 150117C00077500 C 01/17/15 77.5 58.40 61.70
VRX 150117C00080000 C 01/17/15 80.0 56.30 59.00
VRX 150117C00082500 C 01/17/15 82.5 54.40 57.30
VRX 150117C00085000 C 01/17/15 85.0 52.10 55.20
VRX 150117C00087500 C 01/17/15 87.5 49.90 53.10
VRX 150117C00090000 C 01/17/15 90.0 48.20 51.00
VRX 150117C00092500 C 01/17/15 92.5 45.80 49.00
VRX 150117C00095000 C 01/17/15 95.0 43.80 47.00
VRX 150117C00097500 C 01/17/15 97.5 42.30 45.10
VRX 150117C00100000 C 01/17/15 100.0 40.30 43.20
VRX 150117C00105000 C 01/17/15 105.0 36.70 39.60
VRX 150117C00110000 C 01/17/15 110.0 33.30 35.90
VRX 150117C00115000 C 01/17/15 115.0 29.80 32.70
VRX 150117C00120000 C 01/17/15 120.0 26.40 29.60
VRX 150117C00125000 C 01/17/15 125.0 23.50 26.60
VRX 150117C00130000 C 01/17/15 130.0 20.80 23.80
VRX 150117C00135000 C 01/17/15 135.0 18.90 21.20
VRX 150117C00140000 C 01/17/15 140.0 16.70 18.60
VRX 150117C00145000 C 01/17/15 145.0 14.40 16.60
VRX 150117C00150000 C 01/17/15 150.0 12.20 14.70
VRX 150117C00155000 C 01/17/15 155.0 10.40 13.10
VRX 150117C00160000 C 01/17/15 160.0 8.90 11.60
VRX 150117C00165000 C 01/17/15 165.0 7.50 10.60
VRX 150117C00170000 C 01/17/15 170.0 7.00 9.40
VRX 150117C00175000 C 01/17/15 175.0 5.00 8.30
VRX 150117C00180000 C 01/17/15 180.0 3.90 7.20
VRX 150117C00185000 C 01/17/15 185.0 3.10 6.50
VRX 150117C00190000 C 01/17/15 190.0 2.55 5.50
VRX 150117C00195000 C 01/17/15 195.0 1.75 4.90
VRX 150117C00200000 C 01/17/15 200.0 1.20 4.80
VRX 150117C00210000 C 01/17/15 210.0 0.40 4.80
VRX 150117C00220000 C 01/17/15 220.0 0.50 2.05
VRX 150117P00030000 P 01/17/15 30.0 0.00 3.10
VRX 150117P00035000 P 01/17/15 35.0 0.00 0.60
VRX 150117P00040000 P 01/17/15 40.0 0.00 3.30
VRX 150117P00045000 P 01/17/15 45.0 0.00 3.40
VRX 150117P00047500 P 01/17/15 47.5 0.20 3.50
VRX 150117P00050000 P 01/17/15 50.0 0.60 3.60
VRX 150117P00052500 P 01/17/15 52.5 0.40 3.70
VRX 150117P00055000 P 01/17/15 55.0 0.00 3.80
VRX 150117P00057500 P 01/17/15 57.5 0.45 4.00
VRX 150117P00060000 P 01/17/15 60.0 0.45 4.10
VRX 150117P00062500 P 01/17/15 62.5 0.05 4.30
VRX 150117P00065000 P 01/17/15 65.0 0.10 4.50
VRX 150117P00067500 P 01/17/15 67.5 0.05 2.75
VRX 150117P00070000 P 01/17/15 70.0 0.10 4.80
VRX 150117P00072500 P 01/17/15 72.5 0.10 4.80
VRX 150117P00075000 P 01/17/15 75.0 0.35 4.80
VRX 150117P00077500 P 01/17/15 77.5 0.60 4.80
VRX 150117P00080000 P 01/17/15 80.0 0.95 4.90
VRX 150117P00082500 P 01/17/15 82.5 1.35 4.90
VRX 150117P00085000 P 01/17/15 85.0 2.65 4.50
VRX 150117P00087500 P 01/17/15 87.5 2.25 5.70
VRX 150117P00090000 P 01/17/15 90.0 3.80 5.90
VRX 150117P00092500 P 01/17/15 92.5 3.10 6.80
VRX 150117P00095000 P 01/17/15 95.0 3.70 6.90
VRX 150117P00097500 P 01/17/15 97.5 4.30 7.70
VRX 150117P00100000 P 01/17/15 100.0 6.00 8.30
VRX 150117P00105000 P 01/17/15 105.0 6.40 9.50
VRX 150117P00110000 P 01/17/15 110.0 7.90 10.90
VRX 150117P00115000 P 01/17/15 115.0 9.70 12.40
VRX 150117P00120000 P 01/17/15 120.0 12.10 13.10
VRX 150117P00125000 P 01/17/15 125.0 14.40 15.30
VRX 150117P00130000 P 01/17/15 130.0 15.20 18.30
VRX 150117P00135000 P 01/17/15 135.0 17.80 20.70
VRX 150117P00140000 P 01/17/15 140.0 21.10 23.30
VRX 150117P00145000 P 01/17/15 145.0 23.10 25.90
VRX 150117P00150000 P 01/17/15 150.0 26.30 29.60
VRX 150117P00155000 P 01/17/15 155.0 29.80 33.00
VRX 150117P00160000 P 01/17/15 160.0 33.20 36.50
VRX 150117P00165000 P 01/17/15 165.0 36.80 40.00
VRX 150117P00170000 P 01/17/15 170.0 40.70 43.80
VRX 150117P00175000 P 01/17/15 175.0 44.60 47.70
VRX 150117P00180000 P 01/17/15 180.0 48.60 51.80
VRX 150117P00185000 P 01/17/15 185.0 52.90 55.90
VRX 150117P00190000 P 01/17/15 190.0 57.30 60.20
VRX 150117P00195000 P 01/17/15 195.0 61.60 64.60
VRX 150117P00200000 P 01/17/15 200.0 66.10 69.10
VRX 150117P00210000 P 01/17/15 210.0 75.30 78.00
VRX 150117P00220000 P 01/17/15 220.0 84.40 87.70
VRX 160115C00055000 C 01/15/16 55.0 81.30 84.40
VRX 160115C00060000 C 01/15/16 60.0 77.00 80.10
VRX 160115C00065000 C 01/15/16 65.0 72.80 76.00
VRX 160115C00070000 C 01/15/16 70.0 68.60 71.80
VRX 160115C00075000 C 01/15/16 75.0 65.10 67.80
VRX 160115C00080000 C 01/15/16 80.0 60.80 64.00
VRX 160115C00085000 C 01/15/16 85.0 57.00 60.40
VRX 160115C00090000 C 01/15/16 90.0 53.40 56.80
VRX 160115C00092500 C 01/15/16 92.5 52.00 55.20
VRX 160115C00095000 C 01/15/16 95.0 50.00 53.60
VRX 160115C00097500 C 01/15/16 97.5 48.30 51.80
VRX 160115C00100000 C 01/15/16 100.0 46.70 50.20
VRX 160115C00105000 C 01/15/16 105.0 43.50 47.00
VRX 160115C00110000 C 01/15/16 110.0 40.50 44.00
VRX 160115C00115000 C 01/15/16 115.0 37.60 41.20
VRX 160115C00120000 C 01/15/16 120.0 35.20 38.50
VRX 160115C00125000 C 01/15/16 125.0 32.30 36.00
VRX 160115C00130000 C 01/15/16 130.0 31.00 33.30
VRX 160115C00135000 C 01/15/16 135.0 28.80 31.20
VRX 160115C00140000 C 01/15/16 140.0 26.60 29.00
VRX 160115C00145000 C 01/15/16 145.0 24.60 27.00
VRX 160115C00150000 C 01/15/16 150.0 22.40 25.00
VRX 160115C00155000 C 01/15/16 155.0 20.60 23.20
VRX 160115C00160000 C 01/15/16 160.0 19.10 21.70
VRX 160115C00165000 C 01/15/16 165.0 17.70 20.20
VRX 160115C00170000 C 01/15/16 170.0 15.90 18.80
VRX 160115C00175000 C 01/15/16 175.0 14.70 17.40
VRX 160115C00180000 C 01/15/16 180.0 13.10 16.00
VRX 160115C00185000 C 01/15/16 185.0 12.00 14.80
VRX 160115C00190000 C 01/15/16 190.0 10.90 14.20
VRX 160115C00195000 C 01/15/16 195.0 9.80 13.20
VRX 160115C00200000 C 01/15/16 200.0 8.90 12.40
VRX 160115C00210000 C 01/15/16 210.0 7.20 9.20
VRX 160115C00220000 C 01/15/16 220.0 5.80 9.20
VRX 160115P00055000 P 01/15/16 55.0 0.90 3.80
VRX 160115P00060000 P 01/15/16 60.0 2.75 4.40
VRX 160115P00065000 P 01/15/16 65.0 3.90 5.60
VRX 160115P00070000 P 01/15/16 70.0 4.70 6.30
VRX 160115P00075000 P 01/15/16 75.0 4.20 7.30
VRX 160115P00080000 P 01/15/16 80.0 5.70 8.60
VRX 160115P00085000 P 01/15/16 85.0 6.80 9.60
VRX 160115P00090000 P 01/15/16 90.0 8.30 11.60
VRX 160115P00092500 P 01/15/16 92.5 8.90 11.80
VRX 160115P00095000 P 01/15/16 95.0 9.50 12.50
VRX 160115P00097500 P 01/15/16 97.5 10.20 13.20
VRX 160115P00100000 P 01/15/16 100.0 11.50 14.60
VRX 160115P00105000 P 01/15/16 105.0 13.00 16.50
VRX 160115P00110000 P 01/15/16 110.0 14.90 18.20
VRX 160115P00115000 P 01/15/16 115.0 17.00 20.60
VRX 160115P00120000 P 01/15/16 120.0 19.10 22.70
VRX 160115P00125000 P 01/15/16 125.0 21.40 25.10
VRX 160115P00130000 P 01/15/16 130.0 25.00 27.40
VRX 160115P00135000 P 01/15/16 135.0 27.30 28.60
VRX 160115P00140000 P 01/15/16 140.0 29.30 33.00
VRX 160115P00145000 P 01/15/16 145.0 32.30 35.80
VRX 160115P00150000 P 01/15/16 150.0 35.40 39.00
VRX 160115P00155000 P 01/15/16 155.0 38.60 42.30
VRX 160115P00160000 P 01/15/16 160.0 41.90 45.70
VRX 160115P00165000 P 01/15/16 165.0 45.40 49.20
VRX 160115P00170000 P 01/15/16 170.0 48.90 52.60
VRX 160115P00175000 P 01/15/16 175.0 52.60 56.40
VRX 160115P00180000 P 01/15/16 180.0 56.30 60.00
VRX 160115P00185000 P 01/15/16 185.0 60.20 63.90
VRX 160115P00190000 P 01/15/16 190.0 64.10 67.70
VRX 160115P00195000 P 01/15/16 195.0 68.10 71.80
VRX 160115P00200000 P 01/15/16 200.0 72.20 75.80
VRX 160115P00210000 P 01/15/16 210.0 80.60 84.20
VRX 160115P00220000 P 01/15/16 220.0 89.30 92.80

OPRA data is delayed 15 minutes.