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 (2014-07-11)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Jul 22 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 140725C00085000 C 07/25/14 85.0 38.30 41.00
VRX 140725C00090000 C 07/25/14 90.0 33.20 36.00
VRX 140725C00095000 C 07/25/14 95.0 28.30 31.00
VRX 140725C00100000 C 07/25/14 100.0 23.30 26.10
VRX 140725C00105000 C 07/25/14 105.0 18.30 21.10
VRX 140725C00107000 C 07/25/14 107.0 16.10 19.10
VRX 140725C00108000 C 07/25/14 108.0 15.10 18.10
VRX 140725C00109000 C 07/25/14 109.0 14.30 17.10
VRX 140725C00110000 C 07/25/14 110.0 13.40 16.10
VRX 140725C00111000 C 07/25/14 111.0 12.40 15.10
VRX 140725C00112000 C 07/25/14 112.0 11.40 14.10
VRX 140725C00113000 C 07/25/14 113.0 10.20 13.10
VRX 140725C00114000 C 07/25/14 114.0 9.30 11.50
VRX 140725C00115000 C 07/25/14 115.0 8.10 11.10
VRX 140725C00116000 C 07/25/14 116.0 7.40 10.10
VRX 140725C00117000 C 07/25/14 117.0 6.20 9.00
VRX 140725C00118000 C 07/25/14 118.0 5.10 8.20
VRX 140725C00119000 C 07/25/14 119.0 4.60 7.30
VRX 140725C00120000 C 07/25/14 120.0 3.80 6.40
VRX 140725C00121000 C 07/25/14 121.0 3.00 5.60
VRX 140725C00122000 C 07/25/14 122.0 2.20 4.90
VRX 140725C00123000 C 07/25/14 123.0 1.40 4.70
VRX 140725C00124000 C 07/25/14 124.0 1.05 4.10
VRX 140725C00125000 C 07/25/14 125.0 0.65 1.00
VRX 140725C00126000 C 07/25/14 126.0 0.40 1.10
VRX 140725C00127000 C 07/25/14 127.0 0.25 0.75
VRX 140725C00128000 C 07/25/14 128.0 0.15 0.60
VRX 140725C00129000 C 07/25/14 129.0 0.05 0.80
VRX 140725C00130000 C 07/25/14 130.0 0.00 0.75
VRX 140725C00131000 C 07/25/14 131.0 0.00 0.35
VRX 140725C00132000 C 07/25/14 132.0 0.00 0.35
VRX 140725C00133000 C 07/25/14 133.0 0.00 0.30
VRX 140725C00134000 C 07/25/14 134.0 0.00 0.50
VRX 140725C00135000 C 07/25/14 135.0 0.00 0.40
VRX 140725C00136000 C 07/25/14 136.0 0.00 0.25
VRX 140725C00137000 C 07/25/14 137.0 0.00 0.50
VRX 140725C00138000 C 07/25/14 138.0 0.00 0.50
VRX 140725C00139000 C 07/25/14 139.0 0.00 0.25
VRX 140725C00140000 C 07/25/14 140.0 0.00 0.50
VRX 140725C00141000 C 07/25/14 141.0 0.00 0.50
VRX 140725C00142000 C 07/25/14 142.0 0.00 0.30
VRX 140725C00143000 C 07/25/14 143.0 0.00 0.25
VRX 140725C00144000 C 07/25/14 144.0 0.00 0.50
VRX 140725C00145000 C 07/25/14 145.0 0.00 0.25
VRX 140725C00150000 C 07/25/14 150.0 0.00 0.25
VRX 140725C00155000 C 07/25/14 155.0 0.00 0.25
VRX 140725C00160000 C 07/25/14 160.0 0.00 0.25
VRX 140725P00085000 P 07/25/14 85.0 0.00 0.25
VRX 140725P00090000 P 07/25/14 90.0 0.00 0.25
VRX 140725P00095000 P 07/25/14 95.0 0.00 0.25
VRX 140725P00100000 P 07/25/14 100.0 0.00 0.25
VRX 140725P00105000 P 07/25/14 105.0 0.00 0.25
VRX 140725P00107000 P 07/25/14 107.0 0.00 0.30
VRX 140725P00108000 P 07/25/14 108.0 0.00 0.30
VRX 140725P00109000 P 07/25/14 109.0 0.00 0.25
VRX 140725P00110000 P 07/25/14 110.0 0.00 0.50
VRX 140725P00111000 P 07/25/14 111.0 0.00 0.40
VRX 140725P00112000 P 07/25/14 112.0 0.00 0.30
VRX 140725P00113000 P 07/25/14 113.0 0.00 0.25
VRX 140725P00114000 P 07/25/14 114.0 0.00 0.25
VRX 140725P00115000 P 07/25/14 115.0 0.00 0.10
VRX 140725P00116000 P 07/25/14 116.0 0.00 0.25
VRX 140725P00117000 P 07/25/14 117.0 0.00 0.10
VRX 140725P00118000 P 07/25/14 118.0 0.00 0.30
VRX 140725P00119000 P 07/25/14 119.0 0.00 0.45
VRX 140725P00120000 P 07/25/14 120.0 0.00 0.55
VRX 140725P00121000 P 07/25/14 121.0 0.05 1.25
VRX 140725P00122000 P 07/25/14 122.0 0.05 1.00
VRX 140725P00123000 P 07/25/14 123.0 0.05 1.40
VRX 140725P00124000 P 07/25/14 124.0 0.05 2.30
VRX 140725P00125000 P 07/25/14 125.0 0.95 2.40
VRX 140725P00126000 P 07/25/14 126.0 1.85 3.20
VRX 140725P00127000 P 07/25/14 127.0 1.40 4.00
VRX 140725P00128000 P 07/25/14 128.0 2.30 4.90
VRX 140725P00129000 P 07/25/14 129.0 3.20 5.90
VRX 140725P00130000 P 07/25/14 130.0 4.20 6.90
VRX 140725P00131000 P 07/25/14 131.0 5.10 7.70
VRX 140725P00132000 P 07/25/14 132.0 6.10 8.80
VRX 140725P00133000 P 07/25/14 133.0 7.10 9.90
VRX 140725P00134000 P 07/25/14 134.0 8.10 10.70
VRX 140725P00135000 P 07/25/14 135.0 9.10 11.70
VRX 140725P00136000 P 07/25/14 136.0 10.10 12.80
VRX 140725P00137000 P 07/25/14 137.0 11.00 13.70
VRX 140725P00138000 P 07/25/14 138.0 12.10 14.90
VRX 140725P00139000 P 07/25/14 139.0 13.00 15.80
VRX 140725P00140000 P 07/25/14 140.0 14.00 17.00
VRX 140725P00141000 P 07/25/14 141.0 15.10 18.00
VRX 140725P00142000 P 07/25/14 142.0 16.10 19.20
VRX 140725P00143000 P 07/25/14 143.0 17.00 20.00
VRX 140725P00144000 P 07/25/14 144.0 18.00 21.20
VRX 140725P00145000 P 07/25/14 145.0 19.00 21.80
VRX 140725P00150000 P 07/25/14 150.0 23.90 27.10
VRX 140725P00155000 P 07/25/14 155.0 29.10 31.80
VRX 140725P00160000 P 07/25/14 160.0 33.90 36.90
VRX 140801C00090000 C 08/01/14 90.0 33.00 36.10
VRX 140801C00095000 C 08/01/14 95.0 28.40 31.00
VRX 140801C00100000 C 08/01/14 100.0 23.30 26.10
VRX 140801C00105000 C 08/01/14 105.0 18.40 21.10
VRX 140801C00110000 C 08/01/14 110.0 13.50 16.20
VRX 140801C00111000 C 08/01/14 111.0 12.50 15.40
VRX 140801C00112000 C 08/01/14 112.0 11.40 14.40
VRX 140801C00113000 C 08/01/14 113.0 10.50 13.50
VRX 140801C00114000 C 08/01/14 114.0 9.80 12.60
VRX 140801C00115000 C 08/01/14 115.0 8.80 11.60
VRX 140801C00116000 C 08/01/14 116.0 8.00 10.80
VRX 140801C00117000 C 08/01/14 117.0 7.10 10.10
VRX 140801C00118000 C 08/01/14 118.0 6.10 9.30
VRX 140801C00119000 C 08/01/14 119.0 5.50 8.40
VRX 140801C00120000 C 08/01/14 120.0 4.60 7.40
VRX 140801C00121000 C 08/01/14 121.0 4.40 7.00
VRX 140801C00122000 C 08/01/14 122.0 3.70 6.50
VRX 140801C00123000 C 08/01/14 123.0 3.20 5.90
VRX 140801C00124000 C 08/01/14 124.0 2.70 3.50
VRX 140801C00125000 C 08/01/14 125.0 2.20 3.60
VRX 140801C00126000 C 08/01/14 126.0 1.80 3.30
VRX 140801C00127000 C 08/01/14 127.0 1.50 3.50
VRX 140801C00128000 C 08/01/14 128.0 1.25 1.80
VRX 140801C00129000 C 08/01/14 129.0 1.00 2.00
VRX 140801C00130000 C 08/01/14 130.0 0.75 1.60
VRX 140801C00131000 C 08/01/14 131.0 0.60 1.45
VRX 140801C00132000 C 08/01/14 132.0 0.05 2.05
VRX 140801C00133000 C 08/01/14 133.0 0.35 1.10
VRX 140801C00134000 C 08/01/14 134.0 0.25 0.90
VRX 140801C00135000 C 08/01/14 135.0 0.15 0.75
VRX 140801C00136000 C 08/01/14 136.0 0.00 0.60
VRX 140801C00137000 C 08/01/14 137.0 0.00 1.70
VRX 140801C00138000 C 08/01/14 138.0 0.00 0.90
VRX 140801C00139000 C 08/01/14 139.0 0.00 0.55
VRX 140801C00140000 C 08/01/14 140.0 0.00 0.45
VRX 140801C00145000 C 08/01/14 145.0 0.00 0.50
VRX 140801C00150000 C 08/01/14 150.0 0.00 0.30
VRX 140801C00155000 C 08/01/14 155.0 0.00 0.25
VRX 140801P00090000 P 08/01/14 90.0 0.00 0.30
VRX 140801P00095000 P 08/01/14 95.0 0.00 0.25
VRX 140801P00100000 P 08/01/14 100.0 0.00 0.25
VRX 140801P00105000 P 08/01/14 105.0 0.00 0.35
VRX 140801P00110000 P 08/01/14 110.0 0.00 0.45
VRX 140801P00111000 P 08/01/14 111.0 0.05 0.45
VRX 140801P00112000 P 08/01/14 112.0 0.10 0.55
VRX 140801P00113000 P 08/01/14 113.0 0.15 0.65
VRX 140801P00114000 P 08/01/14 114.0 0.10 0.70
VRX 140801P00115000 P 08/01/14 115.0 0.30 0.80
VRX 140801P00116000 P 08/01/14 116.0 0.15 0.95
VRX 140801P00117000 P 08/01/14 117.0 0.55 1.10
VRX 140801P00118000 P 08/01/14 118.0 0.45 1.35
VRX 140801P00119000 P 08/01/14 119.0 0.90 1.65
VRX 140801P00120000 P 08/01/14 120.0 1.05 1.90
VRX 140801P00121000 P 08/01/14 121.0 1.30 2.25
VRX 140801P00122000 P 08/01/14 122.0 0.10 3.30
VRX 140801P00123000 P 08/01/14 123.0 1.70 3.10
VRX 140801P00124000 P 08/01/14 124.0 2.75 3.60
VRX 140801P00125000 P 08/01/14 125.0 1.60 4.20
VRX 140801P00126000 P 08/01/14 126.0 2.20 4.80
VRX 140801P00127000 P 08/01/14 127.0 2.80 5.40
VRX 140801P00128000 P 08/01/14 128.0 3.50 6.00
VRX 140801P00129000 P 08/01/14 129.0 4.20 6.90
VRX 140801P00130000 P 08/01/14 130.0 5.00 7.90
VRX 140801P00131000 P 08/01/14 131.0 5.80 8.60
VRX 140801P00132000 P 08/01/14 132.0 6.70 9.30
VRX 140801P00133000 P 08/01/14 133.0 7.60 10.10
VRX 140801P00134000 P 08/01/14 134.0 8.40 11.20
VRX 140801P00135000 P 08/01/14 135.0 9.40 12.00
VRX 140801P00136000 P 08/01/14 136.0 10.30 13.00
VRX 140801P00137000 P 08/01/14 137.0 11.30 14.20
VRX 140801P00138000 P 08/01/14 138.0 12.20 15.20
VRX 140801P00139000 P 08/01/14 139.0 13.20 16.00
VRX 140801P00140000 P 08/01/14 140.0 14.10 16.90
VRX 140801P00145000 P 08/01/14 145.0 19.10 22.20
VRX 140801P00150000 P 08/01/14 150.0 24.10 27.20
VRX 140801P00155000 P 08/01/14 155.0 29.10 32.10
VRX 140808C00095000 C 08/08/14 95.0 28.30 31.20
VRX 140808C00100000 C 08/08/14 100.0 23.30 26.20
VRX 140808C00105000 C 08/08/14 105.0 17.90 21.30
VRX 140808C00108000 C 08/08/14 108.0 15.30 18.50
VRX 140808C00109000 C 08/08/14 109.0 14.60 17.60
VRX 140808C00110000 C 08/08/14 110.0 13.90 16.60
VRX 140808C00111000 C 08/08/14 111.0 13.00 15.70
VRX 140808C00112000 C 08/08/14 112.0 12.00 14.80
VRX 140808C00113000 C 08/08/14 113.0 10.80 13.90
VRX 140808C00114000 C 08/08/14 114.0 10.10 13.00
VRX 140808C00115000 C 08/08/14 115.0 9.40 12.20
VRX 140808C00116000 C 08/08/14 116.0 8.60 11.50
VRX 140808C00117000 C 08/08/14 117.0 7.80 10.50
VRX 140808C00118000 C 08/08/14 118.0 6.40 9.90
VRX 140808C00119000 C 08/08/14 119.0 6.20 9.20
VRX 140808C00120000 C 08/08/14 120.0 5.20 8.50
VRX 140808C00121000 C 08/08/14 121.0 4.70 7.70
VRX 140808C00122000 C 08/08/14 122.0 4.10 7.20
VRX 140808C00123000 C 08/08/14 123.0 3.50 6.60
VRX 140808C00124000 C 08/08/14 124.0 3.30 5.90
VRX 140808C00125000 C 08/08/14 125.0 2.90 5.00
VRX 140808C00126000 C 08/08/14 126.0 2.50 4.60
VRX 140808C00127000 C 08/08/14 127.0 2.10 4.20
VRX 140808C00128000 C 08/08/14 128.0 1.35 4.90
VRX 140808C00129000 C 08/08/14 129.0 1.50 3.20
VRX 140808C00130000 C 08/08/14 130.0 1.15 2.50
VRX 140808C00131000 C 08/08/14 131.0 1.00 2.10
VRX 140808C00132000 C 08/08/14 132.0 0.85 1.85
VRX 140808C00133000 C 08/08/14 133.0 0.10 3.00
VRX 140808C00134000 C 08/08/14 134.0 0.60 1.65
VRX 140808C00135000 C 08/08/14 135.0 0.05 1.05
VRX 140808C00136000 C 08/08/14 136.0 0.25 0.95
VRX 140808C00137000 C 08/08/14 137.0 0.15 0.85
VRX 140808C00140000 C 08/08/14 140.0 0.00 0.50
VRX 140808C00145000 C 08/08/14 145.0 0.00 0.45
VRX 140808P00095000 P 08/08/14 95.0 0.00 0.25
VRX 140808P00100000 P 08/08/14 100.0 0.00 0.30
VRX 140808P00105000 P 08/08/14 105.0 0.05 0.40
VRX 140808P00108000 P 08/08/14 108.0 0.25 0.55
VRX 140808P00109000 P 08/08/14 109.0 0.30 0.65
VRX 140808P00110000 P 08/08/14 110.0 0.35 0.75
VRX 140808P00111000 P 08/08/14 111.0 0.20 2.05
VRX 140808P00112000 P 08/08/14 112.0 0.20 0.90
VRX 140808P00113000 P 08/08/14 113.0 0.60 1.05
VRX 140808P00114000 P 08/08/14 114.0 0.05 2.30
VRX 140808P00115000 P 08/08/14 115.0 0.85 1.40
VRX 140808P00116000 P 08/08/14 116.0 0.65 1.55
VRX 140808P00117000 P 08/08/14 117.0 0.75 2.00
VRX 140808P00118000 P 08/08/14 118.0 0.05 2.90
VRX 140808P00119000 P 08/08/14 119.0 0.05 3.10
VRX 140808P00120000 P 08/08/14 120.0 0.10 3.30
VRX 140808P00121000 P 08/08/14 121.0 0.40 3.60
VRX 140808P00122000 P 08/08/14 122.0 1.70 3.30
VRX 140808P00123000 P 08/08/14 123.0 1.10 3.70
VRX 140808P00124000 P 08/08/14 124.0 2.25 4.30
VRX 140808P00125000 P 08/08/14 125.0 2.80 4.70
VRX 140808P00126000 P 08/08/14 126.0 3.10 5.40
VRX 140808P00127000 P 08/08/14 127.0 3.40 6.30
VRX 140808P00128000 P 08/08/14 128.0 4.10 6.90
VRX 140808P00129000 P 08/08/14 129.0 4.70 7.60
VRX 140808P00130000 P 08/08/14 130.0 5.40 8.30
VRX 140808P00131000 P 08/08/14 131.0 6.20 9.20
VRX 140808P00132000 P 08/08/14 132.0 7.10 10.10
VRX 140808P00133000 P 08/08/14 133.0 7.90 10.70
VRX 140808P00134000 P 08/08/14 134.0 8.80 11.70
VRX 140808P00135000 P 08/08/14 135.0 9.60 12.80
VRX 140808P00136000 P 08/08/14 136.0 10.50 13.40
VRX 140808P00137000 P 08/08/14 137.0 11.40 14.50
VRX 140808P00140000 P 08/08/14 140.0 14.10 17.30
VRX 140808P00145000 P 08/08/14 145.0 19.00 21.90
VRX 140816C00060000 C 08/16/14 60.0 63.10 66.00
VRX 140816C00065000 C 08/16/14 65.0 58.20 61.00
VRX 140816C00070000 C 08/16/14 70.0 53.10 56.00
VRX 140816C00075000 C 08/16/14 75.0 48.10 51.10
VRX 140816C00080000 C 08/16/14 80.0 43.00 46.00
VRX 140816C00085000 C 08/16/14 85.0 37.80 41.10
VRX 140816C00090000 C 08/16/14 90.0 32.60 36.20
VRX 140816C00095000 C 08/16/14 95.0 27.80 31.20
VRX 140816C00100000 C 08/16/14 100.0 23.40 26.30
VRX 140816C00105000 C 08/16/14 105.0 18.80 21.50
VRX 140816C00110000 C 08/16/14 110.0 14.10 16.90
VRX 140816C00113000 C 08/16/14 113.0 11.20 14.20
VRX 140816C00114000 C 08/16/14 114.0 10.50 13.40
VRX 140816C00115000 C 08/16/14 115.0 9.90 12.50
VRX 140816C00116000 C 08/16/14 116.0 8.90 11.30
VRX 140816C00117000 C 08/16/14 117.0 8.30 11.10
VRX 140816C00118000 C 08/16/14 118.0 7.60 10.30
VRX 140816C00119000 C 08/16/14 119.0 7.00 9.10
VRX 140816C00120000 C 08/16/14 120.0 6.40 8.80
VRX 140816C00121000 C 08/16/14 121.0 5.70 7.90
VRX 140816C00122000 C 08/16/14 122.0 5.00 6.90
VRX 140816C00123000 C 08/16/14 123.0 4.50 6.00
VRX 140816C00124000 C 08/16/14 124.0 4.00 5.10
VRX 140816C00125000 C 08/16/14 125.0 3.70 4.20
VRX 140816C00126000 C 08/16/14 126.0 3.00 4.30
VRX 140816C00127000 C 08/16/14 127.0 2.60 4.40
VRX 140816C00128000 C 08/16/14 128.0 2.25 3.80
VRX 140816C00129000 C 08/16/14 129.0 2.20 2.80
VRX 140816C00130000 C 08/16/14 130.0 1.75 2.05
VRX 140816C00131000 C 08/16/14 131.0 1.45 1.85
VRX 140816C00132000 C 08/16/14 132.0 1.15 2.25
VRX 140816C00135000 C 08/16/14 135.0 0.75 1.10
VRX 140816C00140000 C 08/16/14 140.0 0.30 0.65
VRX 140816C00145000 C 08/16/14 145.0 0.10 0.40
VRX 140816C00150000 C 08/16/14 150.0 0.00 0.25
VRX 140816C00155000 C 08/16/14 155.0 0.00 0.25
VRX 140816C00160000 C 08/16/14 160.0 0.10 0.35
VRX 140816C00165000 C 08/16/14 165.0 0.00 0.25
VRX 140816C00170000 C 08/16/14 170.0 0.00 0.25
VRX 140816C00175000 C 08/16/14 175.0 0.00 0.25
VRX 140816C00180000 C 08/16/14 180.0 0.00 0.50
VRX 140816C00185000 C 08/16/14 185.0 0.00 0.45
VRX 140816C00190000 C 08/16/14 190.0 0.00 0.25
VRX 140816P00060000 P 08/16/14 60.0 0.00 0.45
VRX 140816P00065000 P 08/16/14 65.0 0.00 0.25
VRX 140816P00070000 P 08/16/14 70.0 0.00 0.25
VRX 140816P00075000 P 08/16/14 75.0 0.00 0.10
VRX 140816P00080000 P 08/16/14 80.0 0.00 0.25
VRX 140816P00085000 P 08/16/14 85.0 0.00 0.25
VRX 140816P00090000 P 08/16/14 90.0 0.00 0.50
VRX 140816P00095000 P 08/16/14 95.0 0.10 0.30
VRX 140816P00100000 P 08/16/14 100.0 0.15 0.35
VRX 140816P00105000 P 08/16/14 105.0 0.30 0.55
VRX 140816P00110000 P 08/16/14 110.0 0.65 0.90
VRX 140816P00113000 P 08/16/14 113.0 0.90 1.40
VRX 140816P00114000 P 08/16/14 114.0 0.95 1.50
VRX 140816P00115000 P 08/16/14 115.0 1.15 1.70
VRX 140816P00116000 P 08/16/14 116.0 1.25 1.90
VRX 140816P00117000 P 08/16/14 117.0 1.55 2.10
VRX 140816P00118000 P 08/16/14 118.0 1.75 2.40
VRX 140816P00119000 P 08/16/14 119.0 1.85 2.70
VRX 140816P00120000 P 08/16/14 120.0 2.10 3.10
VRX 140816P00121000 P 08/16/14 121.0 2.25 3.50
VRX 140816P00122000 P 08/16/14 122.0 2.65 3.90
VRX 140816P00123000 P 08/16/14 123.0 3.80 4.10
VRX 140816P00124000 P 08/16/14 124.0 4.20 4.80
VRX 140816P00125000 P 08/16/14 125.0 4.70 5.30
VRX 140816P00126000 P 08/16/14 126.0 4.50 6.00
VRX 140816P00127000 P 08/16/14 127.0 4.30 6.50
VRX 140816P00128000 P 08/16/14 128.0 4.60 7.10
VRX 140816P00129000 P 08/16/14 129.0 5.10 7.80
VRX 140816P00130000 P 08/16/14 130.0 5.90 8.50
VRX 140816P00131000 P 08/16/14 131.0 6.60 9.20
VRX 140816P00132000 P 08/16/14 132.0 7.30 10.00
VRX 140816P00135000 P 08/16/14 135.0 9.90 12.90
VRX 140816P00140000 P 08/16/14 140.0 14.50 17.10
VRX 140816P00145000 P 08/16/14 145.0 19.20 22.00
VRX 140816P00150000 P 08/16/14 150.0 24.10 26.80
VRX 140816P00155000 P 08/16/14 155.0 29.10 31.80
VRX 140816P00160000 P 08/16/14 160.0 34.10 37.10
VRX 140816P00165000 P 08/16/14 165.0 39.10 42.00
VRX 140816P00170000 P 08/16/14 170.0 43.90 47.00
VRX 140816P00175000 P 08/16/14 175.0 49.00 51.70
VRX 140816P00180000 P 08/16/14 180.0 54.00 57.00
VRX 140816P00185000 P 08/16/14 185.0 59.10 61.90
VRX 140816P00190000 P 08/16/14 190.0 64.10 66.80
VRX 140822C00111000 C 08/22/14 111.0 13.60 16.40
VRX 140822C00112000 C 08/22/14 112.0 12.40 15.40
VRX 140822C00113000 C 08/22/14 113.0 11.70 14.60
VRX 140822C00114000 C 08/22/14 114.0 10.90 13.90
VRX 140822C00115000 C 08/22/14 115.0 10.30 13.00
VRX 140822C00116000 C 08/22/14 116.0 9.60 12.30
VRX 140822C00117000 C 08/22/14 117.0 8.90 11.50
VRX 140822C00118000 C 08/22/14 118.0 8.10 10.90
VRX 140822C00119000 C 08/22/14 119.0 7.40 10.10
VRX 140822C00120000 C 08/22/14 120.0 6.70 9.60
VRX 140822C00121000 C 08/22/14 121.0 6.20 9.00
VRX 140822C00122000 C 08/22/14 122.0 5.50 8.30
VRX 140822C00123000 C 08/22/14 123.0 5.00 7.60
VRX 140822C00124000 C 08/22/14 124.0 4.50 7.00
VRX 140822C00125000 C 08/22/14 125.0 4.00 6.60
VRX 140822C00126000 C 08/22/14 126.0 3.60 6.30
VRX 140822C00127000 C 08/22/14 127.0 3.20 5.50
VRX 140822C00128000 C 08/22/14 128.0 2.85 4.60
VRX 140822C00129000 C 08/22/14 129.0 2.50 4.40
VRX 140822C00130000 C 08/22/14 130.0 2.25 3.90
VRX 140822C00131000 C 08/22/14 131.0 1.95 4.40
VRX 140822C00132000 C 08/22/14 132.0 1.60 3.00
VRX 140822C00133000 C 08/22/14 133.0 1.35 3.30
VRX 140822C00134000 C 08/22/14 134.0 1.20 2.20
VRX 140822C00135000 C 08/22/14 135.0 1.05 1.90
VRX 140822C00136000 C 08/22/14 136.0 0.90 1.70
VRX 140822C00137000 C 08/22/14 137.0 0.75 1.50
VRX 140822C00138000 C 08/22/14 138.0 0.60 1.30
VRX 140822C00139000 C 08/22/14 139.0 0.50 1.15
VRX 140822C00140000 C 08/22/14 140.0 0.50 0.90
VRX 140822C00141000 C 08/22/14 141.0 0.35 0.90
VRX 140822C00142000 C 08/22/14 142.0 0.35 1.10
VRX 140822C00143000 C 08/22/14 143.0 0.25 0.90
VRX 140822C00144000 C 08/22/14 144.0 0.20 0.90
VRX 140822P00111000 P 08/22/14 111.0 0.75 1.45
VRX 140822P00112000 P 08/22/14 112.0 0.85 1.65
VRX 140822P00113000 P 08/22/14 113.0 1.00 1.85
VRX 140822P00114000 P 08/22/14 114.0 1.00 2.05
VRX 140822P00115000 P 08/22/14 115.0 1.10 2.30
VRX 140822P00116000 P 08/22/14 116.0 1.30 2.55
VRX 140822P00117000 P 08/22/14 117.0 1.55 2.75
VRX 140822P00118000 P 08/22/14 118.0 1.75 3.00
VRX 140822P00119000 P 08/22/14 119.0 2.35 3.40
VRX 140822P00120000 P 08/22/14 120.0 2.15 4.10
VRX 140822P00121000 P 08/22/14 121.0 2.50 4.10
VRX 140822P00122000 P 08/22/14 122.0 2.80 4.70
VRX 140822P00123000 P 08/22/14 123.0 3.40 5.00
VRX 140822P00124000 P 08/22/14 124.0 3.30 5.50
VRX 140822P00125000 P 08/22/14 125.0 3.70 6.10
VRX 140822P00126000 P 08/22/14 126.0 4.40 6.50
VRX 140822P00127000 P 08/22/14 127.0 4.80 7.10
VRX 140822P00128000 P 08/22/14 128.0 5.20 7.80
VRX 140822P00129000 P 08/22/14 129.0 5.80 8.40
VRX 140822P00130000 P 08/22/14 130.0 6.50 9.10
VRX 140822P00131000 P 08/22/14 131.0 7.20 9.80
VRX 140822P00132000 P 08/22/14 132.0 7.90 10.70
VRX 140822P00133000 P 08/22/14 133.0 8.70 11.40
VRX 140822P00134000 P 08/22/14 134.0 9.40 12.30
VRX 140822P00135000 P 08/22/14 135.0 10.20 13.40
VRX 140822P00136000 P 08/22/14 136.0 11.10 13.80
VRX 140822P00137000 P 08/22/14 137.0 11.90 15.30
VRX 140822P00138000 P 08/22/14 138.0 12.70 15.50
VRX 140822P00139000 P 08/22/14 139.0 13.70 16.90
VRX 140822P00140000 P 08/22/14 140.0 14.50 17.30
VRX 140822P00141000 P 08/22/14 141.0 15.50 18.50
VRX 140822P00142000 P 08/22/14 142.0 16.50 19.40
VRX 140822P00143000 P 08/22/14 143.0 17.40 20.20
VRX 140822P00144000 P 08/22/14 144.0 18.30 21.50
VRX 140829C00107000 C 08/29/14 107.0 17.20 20.00
VRX 140829C00108000 C 08/29/14 108.0 16.50 19.20
VRX 140829C00109000 C 08/29/14 109.0 15.60 18.40
VRX 140829C00110000 C 08/29/14 110.0 14.70 17.40
VRX 140829C00111000 C 08/29/14 111.0 14.10 16.60
VRX 140829C00112000 C 08/29/14 112.0 13.10 15.80
VRX 140829C00113000 C 08/29/14 113.0 12.50 15.00
VRX 140829C00114000 C 08/29/14 114.0 11.60 14.30
VRX 140829C00115000 C 08/29/14 115.0 10.60 13.50
VRX 140829C00116000 C 08/29/14 116.0 10.10 12.80
VRX 140829C00117000 C 08/29/14 117.0 9.10 12.00
VRX 140829C00118000 C 08/29/14 118.0 8.60 11.20
VRX 140829C00119000 C 08/29/14 119.0 8.00 10.80
VRX 140829C00120000 C 08/29/14 120.0 7.30 10.10
VRX 140829C00121000 C 08/29/14 121.0 6.70 9.40
VRX 140829C00122000 C 08/29/14 122.0 6.20 8.90
VRX 140829C00123000 C 08/29/14 123.0 5.60 8.30
VRX 140829C00124000 C 08/29/14 124.0 5.10 7.70
VRX 140829C00125000 C 08/29/14 125.0 4.60 6.70
VRX 140829C00126000 C 08/29/14 126.0 4.20 6.90
VRX 140829C00127000 C 08/29/14 127.0 3.70 6.00
VRX 140829C00128000 C 08/29/14 128.0 3.30 5.50
VRX 140829C00129000 C 08/29/14 129.0 3.10 5.00
VRX 140829C00130000 C 08/29/14 130.0 2.70 4.50
VRX 140829C00131000 C 08/29/14 131.0 2.40 4.10
VRX 140829C00132000 C 08/29/14 132.0 2.20 3.80
VRX 140829C00133000 C 08/29/14 133.0 1.85 3.60
VRX 140829C00134000 C 08/29/14 134.0 1.70 3.10
VRX 140829C00135000 C 08/29/14 135.0 1.50 2.35
VRX 140829C00136000 C 08/29/14 136.0 1.25 2.45
VRX 140829C00137000 C 08/29/14 137.0 1.10 2.30
VRX 140829C00138000 C 08/29/14 138.0 0.90 2.05
VRX 140829C00139000 C 08/29/14 139.0 0.75 1.75
VRX 140829C00140000 C 08/29/14 140.0 0.75 1.65
VRX 140829P00107000 P 08/29/14 107.0 0.60 1.30
VRX 140829P00108000 P 08/29/14 108.0 0.70 1.35
VRX 140829P00109000 P 08/29/14 109.0 0.80 1.75
VRX 140829P00110000 P 08/29/14 110.0 0.90 1.65
VRX 140829P00111000 P 08/29/14 111.0 1.00 2.00
VRX 140829P00112000 P 08/29/14 112.0 1.15 2.00
VRX 140829P00113000 P 08/29/14 113.0 1.30 2.20
VRX 140829P00114000 P 08/29/14 114.0 1.30 2.45
VRX 140829P00115000 P 08/29/14 115.0 1.50 2.75
VRX 140829P00116000 P 08/29/14 116.0 2.05 3.20
VRX 140829P00117000 P 08/29/14 117.0 2.00 3.40
VRX 140829P00118000 P 08/29/14 118.0 2.30 3.70
VRX 140829P00119000 P 08/29/14 119.0 2.55 4.00
VRX 140829P00120000 P 08/29/14 120.0 2.75 4.40
VRX 140829P00121000 P 08/29/14 121.0 3.00 4.70
VRX 140829P00122000 P 08/29/14 122.0 2.90 5.10
VRX 140829P00123000 P 08/29/14 123.0 3.70 5.70
VRX 140829P00124000 P 08/29/14 124.0 4.10 6.00
VRX 140829P00125000 P 08/29/14 125.0 4.70 6.60
VRX 140829P00126000 P 08/29/14 126.0 5.10 7.50
VRX 140829P00127000 P 08/29/14 127.0 5.10 7.80
VRX 140829P00128000 P 08/29/14 128.0 5.70 8.40
VRX 140829P00129000 P 08/29/14 129.0 6.30 8.90
VRX 140829P00130000 P 08/29/14 130.0 7.10 9.60
VRX 140829P00131000 P 08/29/14 131.0 7.70 10.50
VRX 140829P00132000 P 08/29/14 132.0 8.40 11.10
VRX 140829P00133000 P 08/29/14 133.0 9.10 12.10
VRX 140829P00134000 P 08/29/14 134.0 9.90 13.00
VRX 140829P00135000 P 08/29/14 135.0 10.70 13.40
VRX 140829P00136000 P 08/29/14 136.0 11.50 14.30
VRX 140829P00137000 P 08/29/14 137.0 12.40 15.10
VRX 140829P00138000 P 08/29/14 138.0 13.20 16.10
VRX 140829P00139000 P 08/29/14 139.0 14.00 17.20
VRX 140829P00140000 P 08/29/14 140.0 14.90 17.90
VRX 140920C00075000 C 09/20/14 75.0 48.20 51.20
VRX 140920C00080000 C 09/20/14 80.0 43.20 46.20
VRX 140920C00085000 C 09/20/14 85.0 37.80 40.80
VRX 140920C00090000 C 09/20/14 90.0 33.20 36.40
VRX 140920C00095000 C 09/20/14 95.0 28.70 31.70
VRX 140920C00100000 C 09/20/14 100.0 24.00 27.00
VRX 140920C00105000 C 09/20/14 105.0 19.70 22.60
VRX 140920C00110000 C 09/20/14 110.0 15.60 18.30
VRX 140920C00115000 C 09/20/14 115.0 12.00 14.70
VRX 140920C00120000 C 09/20/14 120.0 8.80 11.30
VRX 140920C00125000 C 09/20/14 125.0 6.20 7.80
VRX 140920C00130000 C 09/20/14 130.0 4.00 5.10
VRX 140920C00135000 C 09/20/14 135.0 2.50 3.50
VRX 140920C00140000 C 09/20/14 140.0 1.45 2.15
VRX 140920C00145000 C 09/20/14 145.0 0.85 1.35
VRX 140920C00150000 C 09/20/14 150.0 0.50 0.80
VRX 140920C00155000 C 09/20/14 155.0 0.25 0.55
VRX 140920C00160000 C 09/20/14 160.0 0.10 0.40
VRX 140920C00165000 C 09/20/14 165.0 0.00 0.25
VRX 140920P00075000 P 09/20/14 75.0 0.00 0.30
VRX 140920P00080000 P 09/20/14 80.0 0.05 0.35
VRX 140920P00085000 P 09/20/14 85.0 0.10 0.40
VRX 140920P00090000 P 09/20/14 90.0 0.30 0.55
VRX 140920P00095000 P 09/20/14 95.0 0.50 0.80
VRX 140920P00100000 P 09/20/14 100.0 0.75 1.15
VRX 140920P00105000 P 09/20/14 105.0 1.20 1.65
VRX 140920P00110000 P 09/20/14 110.0 1.95 2.50
VRX 140920P00115000 P 09/20/14 115.0 2.95 3.80
VRX 140920P00120000 P 09/20/14 120.0 4.30 5.50
VRX 140920P00125000 P 09/20/14 125.0 6.60 7.80
VRX 140920P00130000 P 09/20/14 130.0 8.40 10.80
VRX 140920P00135000 P 09/20/14 135.0 11.70 14.30
VRX 140920P00140000 P 09/20/14 140.0 15.60 18.30
VRX 140920P00145000 P 09/20/14 145.0 20.00 22.80
VRX 140920P00150000 P 09/20/14 150.0 24.60 28.10
VRX 140920P00155000 P 09/20/14 155.0 29.30 32.40
VRX 140920P00160000 P 09/20/14 160.0 34.10 37.00
VRX 140920P00165000 P 09/20/14 165.0 39.10 42.10
VRX 141018C00060000 C 10/18/14 60.0 63.10 66.20
VRX 141018C00065000 C 10/18/14 65.0 58.10 61.10
VRX 141018C00070000 C 10/18/14 70.0 53.20 56.20
VRX 141018C00075000 C 10/18/14 75.0 48.40 51.40
VRX 141018C00080000 C 10/18/14 80.0 42.90 46.40
VRX 141018C00085000 C 10/18/14 85.0 38.80 41.60
VRX 141018C00090000 C 10/18/14 90.0 34.00 37.00
VRX 141018C00095000 C 10/18/14 95.0 29.70 32.30
VRX 141018C00100000 C 10/18/14 100.0 25.20 27.90
VRX 141018C00105000 C 10/18/14 105.0 21.20 23.90
VRX 141018C00110000 C 10/18/14 110.0 17.20 19.90
VRX 141018C00115000 C 10/18/14 115.0 13.70 15.90
VRX 141018C00120000 C 10/18/14 120.0 10.60 13.10
VRX 141018C00125000 C 10/18/14 125.0 7.80 10.00
VRX 141018C00130000 C 10/18/14 130.0 5.80 7.50
VRX 141018C00135000 C 10/18/14 135.0 4.10 5.20
VRX 141018C00140000 C 10/18/14 140.0 2.75 3.30
VRX 141018C00145000 C 10/18/14 145.0 1.90 2.05
VRX 141018C00150000 C 10/18/14 150.0 1.15 1.65
VRX 141018C00155000 C 10/18/14 155.0 0.75 1.10
VRX 141018C00160000 C 10/18/14 160.0 0.45 0.65
VRX 141018C00165000 C 10/18/14 165.0 0.00 0.65
VRX 141018C00170000 C 10/18/14 170.0 0.15 0.40
VRX 141018C00175000 C 10/18/14 175.0 0.00 0.50
VRX 141018C00180000 C 10/18/14 180.0 0.00 0.25
VRX 141018C00185000 C 10/18/14 185.0 0.00 0.25
VRX 141018C00190000 C 10/18/14 190.0 0.00 0.25
VRX 141018C00195000 C 10/18/14 195.0 0.00 0.25
VRX 141018C00200000 C 10/18/14 200.0 0.00 0.25
VRX 141018C00210000 C 10/18/14 210.0 0.00 0.25
VRX 141018P00060000 P 10/18/14 60.0 0.00 0.25
VRX 141018P00065000 P 10/18/14 65.0 0.10 0.30
VRX 141018P00070000 P 10/18/14 70.0 0.10 0.35
VRX 141018P00075000 P 10/18/14 75.0 0.10 0.45
VRX 141018P00080000 P 10/18/14 80.0 0.45 0.50
VRX 141018P00085000 P 10/18/14 85.0 0.55 0.80
VRX 141018P00090000 P 10/18/14 90.0 0.90 1.05
VRX 141018P00095000 P 10/18/14 95.0 1.15 1.40
VRX 141018P00100000 P 10/18/14 100.0 1.90 2.00
VRX 141018P00105000 P 10/18/14 105.0 2.55 2.75
VRX 141018P00110000 P 10/18/14 110.0 3.60 3.80
VRX 141018P00115000 P 10/18/14 115.0 4.80 5.40
VRX 141018P00120000 P 10/18/14 120.0 5.70 7.30
VRX 141018P00125000 P 10/18/14 125.0 8.90 9.60
VRX 141018P00130000 P 10/18/14 130.0 11.30 12.40
VRX 141018P00135000 P 10/18/14 135.0 15.30 15.70
VRX 141018P00140000 P 10/18/14 140.0 18.00 19.90
VRX 141018P00145000 P 10/18/14 145.0 21.10 24.40
VRX 141018P00150000 P 10/18/14 150.0 25.30 28.00
VRX 141018P00155000 P 10/18/14 155.0 29.90 32.60
VRX 141018P00160000 P 10/18/14 160.0 34.50 37.10
VRX 141018P00165000 P 10/18/14 165.0 39.30 42.00
VRX 141018P00170000 P 10/18/14 170.0 44.20 47.10
VRX 141018P00175000 P 10/18/14 175.0 49.10 51.90
VRX 141018P00180000 P 10/18/14 180.0 54.10 56.90
VRX 141018P00185000 P 10/18/14 185.0 59.00 61.80
VRX 141018P00190000 P 10/18/14 190.0 64.00 67.00
VRX 141018P00195000 P 10/18/14 195.0 69.00 71.90
VRX 141018P00200000 P 10/18/14 200.0 73.90 77.00
VRX 141018P00210000 P 10/18/14 210.0 84.00 87.10
VRX 150117C00030000 C 01/17/15 30.0 92.50 96.00
VRX 150117C00035000 C 01/17/15 35.0 87.90 91.00
VRX 150117C00040000 C 01/17/15 40.0 82.60 86.00
VRX 150117C00045000 C 01/17/15 45.0 77.90 81.10
VRX 150117C00047500 C 01/17/15 47.5 75.40 78.60
VRX 150117C00050000 C 01/17/15 50.0 72.90 76.20
VRX 150117C00052500 C 01/17/15 52.5 70.00 73.60
VRX 150117C00055000 C 01/17/15 55.0 68.00 71.20
VRX 150117C00057500 C 01/17/15 57.5 65.60 68.80
VRX 150117C00060000 C 01/17/15 60.0 63.00 66.30
VRX 150117C00062500 C 01/17/15 62.5 60.90 63.80
VRX 150117C00065000 C 01/17/15 65.0 58.10 61.40
VRX 150117C00067500 C 01/17/15 67.5 56.20 59.00
VRX 150117C00070000 C 01/17/15 70.0 53.40 56.60
VRX 150117C00072500 C 01/17/15 72.5 51.00 54.30
VRX 150117C00075000 C 01/17/15 75.0 48.60 51.90
VRX 150117C00077500 C 01/17/15 77.5 46.40 49.60
VRX 150117C00080000 C 01/17/15 80.0 44.30 47.30
VRX 150117C00082500 C 01/17/15 82.5 42.00 45.00
VRX 150117C00085000 C 01/17/15 85.0 39.60 42.70
VRX 150117C00087500 C 01/17/15 87.5 37.60 40.60
VRX 150117C00090000 C 01/17/15 90.0 35.40 38.40
VRX 150117C00092500 C 01/17/15 92.5 33.20 36.30
VRX 150117C00095000 C 01/17/15 95.0 31.10 34.20
VRX 150117C00097500 C 01/17/15 97.5 29.30 31.80
VRX 150117C00100000 C 01/17/15 100.0 27.00 29.60
VRX 150117C00105000 C 01/17/15 105.0 23.30 26.40
VRX 150117C00110000 C 01/17/15 110.0 19.60 23.00
VRX 150117C00115000 C 01/17/15 115.0 17.10 19.80
VRX 150117C00120000 C 01/17/15 120.0 14.30 16.50
VRX 150117C00125000 C 01/17/15 125.0 11.70 12.60
VRX 150117C00130000 C 01/17/15 130.0 9.50 10.80
VRX 150117C00135000 C 01/17/15 135.0 7.60 8.50
VRX 150117C00140000 C 01/17/15 140.0 6.00 6.50
VRX 150117C00145000 C 01/17/15 145.0 4.70 6.30
VRX 150117C00150000 C 01/17/15 150.0 3.70 4.50
VRX 150117C00155000 C 01/17/15 155.0 2.85 3.20
VRX 150117C00160000 C 01/17/15 160.0 2.20 2.55
VRX 150117C00165000 C 01/17/15 165.0 1.55 2.25
VRX 150117C00170000 C 01/17/15 170.0 1.20 1.55
VRX 150117C00175000 C 01/17/15 175.0 0.75 1.30
VRX 150117C00180000 C 01/17/15 180.0 0.60 0.90
VRX 150117C00185000 C 01/17/15 185.0 0.35 0.75
VRX 150117C00190000 C 01/17/15 190.0 0.00 0.70
VRX 150117C00195000 C 01/17/15 195.0 0.00 0.55
VRX 150117C00200000 C 01/17/15 200.0 0.05 0.40
VRX 150117C00210000 C 01/17/15 210.0 0.00 0.40
VRX 150117C00220000 C 01/17/15 220.0 0.05 0.25
VRX 150117P00030000 P 01/17/15 30.0 0.00 0.25
VRX 150117P00035000 P 01/17/15 35.0 0.00 0.30
VRX 150117P00040000 P 01/17/15 40.0 0.00 0.25
VRX 150117P00045000 P 01/17/15 45.0 0.00 0.15
VRX 150117P00047500 P 01/17/15 47.5 0.00 0.50
VRX 150117P00050000 P 01/17/15 50.0 0.10 0.35
VRX 150117P00052500 P 01/17/15 52.5 0.05 0.40
VRX 150117P00055000 P 01/17/15 55.0 0.15 0.30
VRX 150117P00057500 P 01/17/15 57.5 0.10 0.50
VRX 150117P00060000 P 01/17/15 60.0 0.15 0.55
VRX 150117P00062500 P 01/17/15 62.5 0.40 0.60
VRX 150117P00065000 P 01/17/15 65.0 0.30 0.70
VRX 150117P00067500 P 01/17/15 67.5 0.50 0.80
VRX 150117P00070000 P 01/17/15 70.0 0.55 0.90
VRX 150117P00072500 P 01/17/15 72.5 0.60 1.10
VRX 150117P00075000 P 01/17/15 75.0 0.85 1.25
VRX 150117P00077500 P 01/17/15 77.5 1.05 1.35
VRX 150117P00080000 P 01/17/15 80.0 1.15 1.60
VRX 150117P00082500 P 01/17/15 82.5 1.40 1.80
VRX 150117P00085000 P 01/17/15 85.0 1.70 2.05
VRX 150117P00087500 P 01/17/15 87.5 1.85 2.35
VRX 150117P00090000 P 01/17/15 90.0 2.10 2.60
VRX 150117P00092500 P 01/17/15 92.5 2.50 2.95
VRX 150117P00095000 P 01/17/15 95.0 2.70 3.40
VRX 150117P00097500 P 01/17/15 97.5 3.10 3.90
VRX 150117P00100000 P 01/17/15 100.0 3.60 4.50
VRX 150117P00105000 P 01/17/15 105.0 5.00 5.80
VRX 150117P00110000 P 01/17/15 110.0 6.70 7.20
VRX 150117P00115000 P 01/17/15 115.0 8.60 9.00
VRX 150117P00120000 P 01/17/15 120.0 10.60 11.20
VRX 150117P00125000 P 01/17/15 125.0 11.80 13.70
VRX 150117P00130000 P 01/17/15 130.0 15.60 16.50
VRX 150117P00135000 P 01/17/15 135.0 17.30 19.60
VRX 150117P00140000 P 01/17/15 140.0 21.90 23.00
VRX 150117P00145000 P 01/17/15 145.0 25.50 26.70
VRX 150117P00150000 P 01/17/15 150.0 27.90 30.70
VRX 150117P00155000 P 01/17/15 155.0 32.00 34.80
VRX 150117P00160000 P 01/17/15 160.0 36.30 39.10
VRX 150117P00165000 P 01/17/15 165.0 40.70 43.70
VRX 150117P00170000 P 01/17/15 170.0 45.30 48.30
VRX 150117P00175000 P 01/17/15 175.0 50.10 53.00
VRX 150117P00180000 P 01/17/15 180.0 54.90 57.70
VRX 150117P00185000 P 01/17/15 185.0 59.70 62.50
VRX 150117P00190000 P 01/17/15 190.0 64.50 67.70
VRX 150117P00195000 P 01/17/15 195.0 69.40 72.80
VRX 150117P00200000 P 01/17/15 200.0 74.30 77.30
VRX 150117P00210000 P 01/17/15 210.0 84.10 87.20
VRX 150117P00220000 P 01/17/15 220.0 94.10 97.00
VRX 150320C00060000 C 03/20/15 60.0 62.80 66.50
VRX 150320C00065000 C 03/20/15 65.0 58.40 61.70
VRX 150320C00070000 C 03/20/15 70.0 54.00 57.00
VRX 150320C00075000 C 03/20/15 75.0 49.50 52.40
VRX 150320C00080000 C 03/20/15 80.0 44.70 47.90
VRX 150320C00085000 C 03/20/15 85.0 40.70 43.60
VRX 150320C00090000 C 03/20/15 90.0 36.50 39.50
VRX 150320C00095000 C 03/20/15 95.0 32.40 35.50
VRX 150320C00100000 C 03/20/15 100.0 28.40 31.70
VRX 150320C00105000 C 03/20/15 105.0 24.70 28.10
VRX 150320C00110000 C 03/20/15 110.0 21.70 24.70
VRX 150320C00115000 C 03/20/15 115.0 18.90 21.60
VRX 150320C00120000 C 03/20/15 120.0 15.90 18.90
VRX 150320C00125000 C 03/20/15 125.0 13.60 16.50
VRX 150320C00130000 C 03/20/15 130.0 11.50 13.90
VRX 150320C00135000 C 03/20/15 135.0 9.60 11.80
VRX 150320C00140000 C 03/20/15 140.0 7.80 10.30
VRX 150320C00145000 C 03/20/15 145.0 6.30 8.40
VRX 150320C00150000 C 03/20/15 150.0 5.30 7.00
VRX 150320C00155000 C 03/20/15 155.0 4.20 5.50
VRX 150320C00160000 C 03/20/15 160.0 3.40 4.50
VRX 150320C00165000 C 03/20/15 165.0 2.55 3.60
VRX 150320C00170000 C 03/20/15 170.0 1.75 2.80
VRX 150320C00175000 C 03/20/15 175.0 1.30 2.25
VRX 150320C00180000 C 03/20/15 180.0 0.85 1.80
VRX 150320C00185000 C 03/20/15 185.0 0.30 1.45
VRX 150320C00190000 C 03/20/15 190.0 0.10 1.15
VRX 150320P00060000 P 03/20/15 60.0 0.00 1.55
VRX 150320P00065000 P 03/20/15 65.0 0.05 1.80
VRX 150320P00070000 P 03/20/15 70.0 1.00 1.40
VRX 150320P00075000 P 03/20/15 75.0 0.05 2.35
VRX 150320P00080000 P 03/20/15 80.0 1.90 2.55
VRX 150320P00085000 P 03/20/15 85.0 2.35 2.95
VRX 150320P00090000 P 03/20/15 90.0 3.20 3.80
VRX 150320P00095000 P 03/20/15 95.0 2.15 6.10
VRX 150320P00100000 P 03/20/15 100.0 5.10 6.50
VRX 150320P00105000 P 03/20/15 105.0 6.10 7.70
VRX 150320P00110000 P 03/20/15 110.0 7.90 9.60
VRX 150320P00115000 P 03/20/15 115.0 9.60 11.60
VRX 150320P00120000 P 03/20/15 120.0 11.70 13.70
VRX 150320P00125000 P 03/20/15 125.0 13.30 15.80
VRX 150320P00130000 P 03/20/15 130.0 15.90 18.70
VRX 150320P00135000 P 03/20/15 135.0 19.00 21.60
VRX 150320P00140000 P 03/20/15 140.0 22.30 24.90
VRX 150320P00145000 P 03/20/15 145.0 25.80 28.50
VRX 150320P00150000 P 03/20/15 150.0 29.50 32.40
VRX 150320P00155000 P 03/20/15 155.0 33.50 36.30
VRX 150320P00160000 P 03/20/15 160.0 37.60 40.60
VRX 150320P00165000 P 03/20/15 165.0 41.90 44.70
VRX 150320P00170000 P 03/20/15 170.0 46.20 49.70
VRX 150320P00175000 P 03/20/15 175.0 50.80 53.60
VRX 150320P00180000 P 03/20/15 180.0 55.30 58.30
VRX 150320P00185000 P 03/20/15 185.0 60.10 63.10
VRX 150320P00190000 P 03/20/15 190.0 64.90 67.70
VRX 150619C00060000 C 06/19/15 60.0 63.80 67.30
VRX 150619C00065000 C 06/19/15 65.0 59.30 62.50
VRX 150619C00070000 C 06/19/15 70.0 54.50 58.10
VRX 150619C00075000 C 06/19/15 75.0 50.40 53.50
VRX 150619C00080000 C 06/19/15 80.0 46.10 49.40
VRX 150619C00085000 C 06/19/15 85.0 41.90 45.20
VRX 150619C00090000 C 06/19/15 90.0 37.90 41.50
VRX 150619C00095000 C 06/19/15 95.0 34.20 37.80
VRX 150619C00100000 C 06/19/15 100.0 30.60 34.20
VRX 150619C00105000 C 06/19/15 105.0 27.20 30.80
VRX 150619C00110000 C 06/19/15 110.0 24.20 27.70
VRX 150619C00115000 C 06/19/15 115.0 21.10 24.70
VRX 150619C00120000 C 06/19/15 120.0 18.40 22.00
VRX 150619C00125000 C 06/19/15 125.0 16.00 19.60
VRX 150619C00130000 C 06/19/15 130.0 13.40 17.20
VRX 150619C00135000 C 06/19/15 135.0 11.30 15.20
VRX 150619C00140000 C 06/19/15 140.0 9.40 13.40
VRX 150619C00145000 C 06/19/15 145.0 8.00 11.80
VRX 150619C00150000 C 06/19/15 150.0 6.00 10.30
VRX 150619C00155000 C 06/19/15 155.0 4.60 8.90
VRX 150619C00160000 C 06/19/15 160.0 3.40 7.70
VRX 150619C00165000 C 06/19/15 165.0 2.50 6.60
VRX 150619C00170000 C 06/19/15 170.0 2.85 4.60
VRX 150619C00175000 C 06/19/15 175.0 0.80 5.00
VRX 150619C00180000 C 06/19/15 180.0 0.20 4.90
VRX 150619C00185000 C 06/19/15 185.0 1.55 2.55
VRX 150619C00190000 C 06/19/15 190.0 1.10 2.15
VRX 150619P00060000 P 06/19/15 60.0 1.10 1.40
VRX 150619P00065000 P 06/19/15 65.0 1.20 2.45
VRX 150619P00070000 P 06/19/15 70.0 1.20 2.85
VRX 150619P00075000 P 06/19/15 75.0 2.10 3.40
VRX 150619P00080000 P 06/19/15 80.0 2.80 4.10
VRX 150619P00085000 P 06/19/15 85.0 3.50 4.80
VRX 150619P00090000 P 06/19/15 90.0 4.50 5.70
VRX 150619P00095000 P 06/19/15 95.0 3.50 7.90
VRX 150619P00100000 P 06/19/15 100.0 6.90 8.20
VRX 150619P00105000 P 06/19/15 105.0 8.40 9.80
VRX 150619P00110000 P 06/19/15 110.0 10.00 11.60
VRX 150619P00115000 P 06/19/15 115.0 11.80 13.80
VRX 150619P00120000 P 06/19/15 120.0 14.40 16.00
VRX 150619P00125000 P 06/19/15 125.0 15.00 18.90
VRX 150619P00130000 P 06/19/15 130.0 17.70 21.40
VRX 150619P00135000 P 06/19/15 135.0 20.60 24.30
VRX 150619P00140000 P 06/19/15 140.0 23.90 27.60
VRX 150619P00145000 P 06/19/15 145.0 27.20 30.90
VRX 150619P00150000 P 06/19/15 150.0 30.80 34.50
VRX 150619P00155000 P 06/19/15 155.0 34.60 38.20
VRX 150619P00160000 P 06/19/15 160.0 38.60 42.40
VRX 150619P00165000 P 06/19/15 165.0 43.30 46.20
VRX 150619P00170000 P 06/19/15 170.0 47.50 50.40
VRX 150619P00175000 P 06/19/15 175.0 51.70 54.90
VRX 150619P00180000 P 06/19/15 180.0 56.10 59.30
VRX 150619P00185000 P 06/19/15 185.0 60.50 64.00
VRX 150619P00190000 P 06/19/15 190.0 65.10 68.60
VRX 160115C00055000 C 01/15/16 55.0 69.50 72.60
VRX 160115C00060000 C 01/15/16 60.0 65.10 68.20
VRX 160115C00065000 C 01/15/16 65.0 60.70 63.90
VRX 160115C00070000 C 01/15/16 70.0 56.50 60.00
VRX 160115C00075000 C 01/15/16 75.0 52.40 56.00
VRX 160115C00080000 C 01/15/16 80.0 48.60 52.00
VRX 160115C00085000 C 01/15/16 85.0 44.40 48.40
VRX 160115C00090000 C 01/15/16 90.0 41.00 44.80
VRX 160115C00092500 C 01/15/16 92.5 39.50 43.10
VRX 160115C00095000 C 01/15/16 95.0 37.70 41.40
VRX 160115C00097500 C 01/15/16 97.5 36.00 39.70
VRX 160115C00100000 C 01/15/16 100.0 34.40 38.10
VRX 160115C00105000 C 01/15/16 105.0 31.30 35.00
VRX 160115C00110000 C 01/15/16 110.0 28.70 32.20
VRX 160115C00115000 C 01/15/16 115.0 25.80 29.50
VRX 160115C00120000 C 01/15/16 120.0 23.40 27.00
VRX 160115C00125000 C 01/15/16 125.0 21.10 24.70
VRX 160115C00130000 C 01/15/16 130.0 19.00 22.50
VRX 160115C00135000 C 01/15/16 135.0 16.90 20.50
VRX 160115C00140000 C 01/15/16 140.0 14.60 17.20
VRX 160115C00145000 C 01/15/16 145.0 13.60 16.20
VRX 160115C00150000 C 01/15/16 150.0 11.80 15.40
VRX 160115C00155000 C 01/15/16 155.0 10.30 13.90
VRX 160115C00160000 C 01/15/16 160.0 9.40 12.80
VRX 160115C00165000 C 01/15/16 165.0 6.90 10.80
VRX 160115C00170000 C 01/15/16 170.0 7.30 9.30
VRX 160115C00175000 C 01/15/16 175.0 6.00 7.40
VRX 160115C00180000 C 01/15/16 180.0 3.90 8.30
VRX 160115C00185000 C 01/15/16 185.0 4.40 6.70
VRX 160115C00190000 C 01/15/16 190.0 2.70 6.70
VRX 160115C00195000 C 01/15/16 195.0 2.50 6.50
VRX 160115C00200000 C 01/15/16 200.0 1.80 5.90
VRX 160115C00210000 C 01/15/16 210.0 1.75 5.00
VRX 160115C00220000 C 01/15/16 220.0 1.60 2.75
VRX 160115P00055000 P 01/15/16 55.0 0.65 3.10
VRX 160115P00060000 P 01/15/16 60.0 0.05 3.60
VRX 160115P00065000 P 01/15/16 65.0 2.60 4.10
VRX 160115P00070000 P 01/15/16 70.0 1.50 5.60
VRX 160115P00075000 P 01/15/16 75.0 3.00 7.10
VRX 160115P00080000 P 01/15/16 80.0 3.60 6.00
VRX 160115P00085000 P 01/15/16 85.0 4.50 8.70
VRX 160115P00090000 P 01/15/16 90.0 6.40 8.90
VRX 160115P00092500 P 01/15/16 92.5 7.10 10.90
VRX 160115P00095000 P 01/15/16 95.0 7.30 11.10
VRX 160115P00097500 P 01/15/16 97.5 8.00 11.50
VRX 160115P00100000 P 01/15/16 100.0 10.40 11.80
VRX 160115P00105000 P 01/15/16 105.0 12.00 14.40
VRX 160115P00110000 P 01/15/16 110.0 12.90 16.80
VRX 160115P00115000 P 01/15/16 115.0 16.10 19.00
VRX 160115P00120000 P 01/15/16 120.0 18.30 21.20
VRX 160115P00125000 P 01/15/16 125.0 20.40 23.70
VRX 160115P00130000 P 01/15/16 130.0 23.50 26.40
VRX 160115P00135000 P 01/15/16 135.0 26.30 29.20
VRX 160115P00140000 P 01/15/16 140.0 28.70 32.80
VRX 160115P00145000 P 01/15/16 145.0 32.40 35.90
VRX 160115P00150000 P 01/15/16 150.0 35.50 39.60
VRX 160115P00155000 P 01/15/16 155.0 39.10 43.20
VRX 160115P00160000 P 01/15/16 160.0 43.50 47.00
VRX 160115P00165000 P 01/15/16 165.0 47.30 50.70
VRX 160115P00170000 P 01/15/16 170.0 51.10 54.90
VRX 160115P00175000 P 01/15/16 175.0 55.10 58.80
VRX 160115P00180000 P 01/15/16 180.0 59.30 62.80
VRX 160115P00185000 P 01/15/16 185.0 63.50 66.90
VRX 160115P00190000 P 01/15/16 190.0 67.90 71.60
VRX 160115P00195000 P 01/15/16 195.0 72.30 75.90
VRX 160115P00200000 P 01/15/16 200.0 76.70 80.60
VRX 160115P00210000 P 01/15/16 210.0 85.70 89.70
VRX 160115P00220000 P 01/15/16 220.0 95.40 99.00

OPRA data is delayed 15 minutes.