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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 170303C00005000 C 03/03/17 5.0 9.65 12.85
VRX 170303C00008000 C 03/03/17 8.0 6.85 9.80
VRX 170303C00008500 C 03/03/17 8.5 6.35 9.20
VRX 170303C00009000 C 03/03/17 9.0 5.85 8.70
VRX 170303C00009500 C 03/03/17 9.5 5.70 8.15
VRX 170303C00010000 C 03/03/17 10.0 4.90 6.85
VRX 170303C00010500 C 03/03/17 10.5 4.50 7.25
VRX 170303C00011000 C 03/03/17 11.0 3.85 6.65
VRX 170303C00011500 C 03/03/17 11.5 3.30 6.15
VRX 170303C00012000 C 03/03/17 12.0 2.88 5.75
VRX 170303C00012500 C 03/03/17 12.5 3.75 4.05
VRX 170303C00013000 C 03/03/17 13.0 1.95 4.95
VRX 170303C00013500 C 03/03/17 13.5 2.78 3.05
VRX 170303C00014000 C 03/03/17 14.0 2.47 2.52
VRX 170303C00014500 C 03/03/17 14.5 2.07 2.14
VRX 170303C00015000 C 03/03/17 15.0 1.73 1.78
VRX 170303C00015500 C 03/03/17 15.5 1.41 1.45
VRX 170303C00016000 C 03/03/17 16.0 1.13 1.18
VRX 170303C00016500 C 03/03/17 16.5 0.90 0.92
VRX 170303C00017000 C 03/03/17 17.0 0.70 0.72
VRX 170303C00017500 C 03/03/17 17.5 0.54 0.56
VRX 170303C00018000 C 03/03/17 18.0 0.41 0.46
VRX 170303C00018500 C 03/03/17 18.5 0.32 0.33
VRX 170303C00019000 C 03/03/17 19.0 0.24 0.28
VRX 170303C00019500 C 03/03/17 19.5 0.19 0.22
VRX 170303C00020000 C 03/03/17 20.0 0.14 0.17
VRX 170303C00020500 C 03/03/17 20.5 0.11 0.14
VRX 170303C00021000 C 03/03/17 21.0 0.08 0.11
VRX 170303C00021500 C 03/03/17 21.5 0.06 0.09
VRX 170303C00022000 C 03/03/17 22.0 0.05 0.16
VRX 170303C00022500 C 03/03/17 22.5 0.02 0.18
VRX 170303C00023000 C 03/03/17 23.0 0.02 0.13
VRX 170303C00023500 C 03/03/17 23.5 0.02 0.05
VRX 170303C00024000 C 03/03/17 24.0 0.01 0.04
VRX 170303C00024500 C 03/03/17 24.5 0.01 0.04
VRX 170303C00030000 C 03/03/17 30.0 0.00 0.02
VRX 170303P00005000 P 03/03/17 5.0 0.00 0.01
VRX 170303P00008000 P 03/03/17 8.0 0.00 0.01
VRX 170303P00008500 P 03/03/17 8.5 0.00 0.01
VRX 170303P00009000 P 03/03/17 9.0 0.00 0.08
VRX 170303P00009500 P 03/03/17 9.5 0.01 0.03
VRX 170303P00010000 P 03/03/17 10.0 0.02 0.04
VRX 170303P00010500 P 03/03/17 10.5 0.03 0.05
VRX 170303P00011000 P 03/03/17 11.0 0.05 0.06
VRX 170303P00011500 P 03/03/17 11.5 0.06 0.08
VRX 170303P00012000 P 03/03/17 12.0 0.08 0.10
VRX 170303P00012500 P 03/03/17 12.5 0.11 0.12
VRX 170303P00013000 P 03/03/17 13.0 0.17 0.18
VRX 170303P00013500 P 03/03/17 13.5 0.22 0.23
VRX 170303P00014000 P 03/03/17 14.0 0.30 0.33
VRX 170303P00014500 P 03/03/17 14.5 0.41 0.43
VRX 170303P00015000 P 03/03/17 15.0 0.56 0.59
VRX 170303P00015500 P 03/03/17 15.5 0.73 0.77
VRX 170303P00016000 P 03/03/17 16.0 0.96 0.99
VRX 170303P00016500 P 03/03/17 16.5 1.22 1.26
VRX 170303P00017000 P 03/03/17 17.0 1.51 1.56
VRX 170303P00017500 P 03/03/17 17.5 1.86 1.91
VRX 170303P00018000 P 03/03/17 18.0 2.21 2.29
VRX 170303P00018500 P 03/03/17 18.5 2.61 2.69
VRX 170303P00019000 P 03/03/17 19.0 3.00 3.15
VRX 170303P00019500 P 03/03/17 19.5 3.40 3.95
VRX 170303P00020000 P 03/03/17 20.0 3.35 4.10
VRX 170303P00020500 P 03/03/17 20.5 4.10 4.80
VRX 170303P00021000 P 03/03/17 21.0 3.20 6.10
VRX 170303P00021500 P 03/03/17 21.5 3.70 6.55
VRX 170303P00022000 P 03/03/17 22.0 4.05 7.30
VRX 170303P00022500 P 03/03/17 22.5 4.55 7.80
VRX 170303P00023000 P 03/03/17 23.0 5.05 8.25
VRX 170303P00023500 P 03/03/17 23.5 5.35 8.55
VRX 170303P00024000 P 03/03/17 24.0 6.00 9.25
VRX 170303P00024500 P 03/03/17 24.5 6.50 9.75
VRX 170303P00030000 P 03/03/17 30.0 12.15 15.25
VRX 170310C00005000 C 03/10/17 5.0 9.85 12.95
VRX 170310C00007500 C 03/10/17 7.5 7.25 10.15
VRX 170310C00009000 C 03/10/17 9.0 5.80 8.90
VRX 170310C00009500 C 03/10/17 9.5 5.35 8.25
VRX 170310C00010000 C 03/10/17 10.0 4.80 7.90
VRX 170310C00010500 C 03/10/17 10.5 4.30 7.40
VRX 170310C00011000 C 03/10/17 11.0 3.85 6.90
VRX 170310C00011500 C 03/10/17 11.5 3.30 6.50
VRX 170310C00012000 C 03/10/17 12.0 2.81 5.95
VRX 170310C00012500 C 03/10/17 12.5 2.35 5.50
VRX 170310C00013000 C 03/10/17 13.0 1.93 5.10
VRX 170310C00013500 C 03/10/17 13.5 2.94 3.05
VRX 170310C00014000 C 03/10/17 14.0 2.52 2.77
VRX 170310C00014500 C 03/10/17 14.5 2.16 2.29
VRX 170310C00015000 C 03/10/17 15.0 1.82 1.88
VRX 170310C00015500 C 03/10/17 15.5 1.51 1.57
VRX 170310C00016000 C 03/10/17 16.0 1.25 1.28
VRX 170310C00016500 C 03/10/17 16.5 1.00 1.05
VRX 170310C00017000 C 03/10/17 17.0 0.81 0.85
VRX 170310C00017500 C 03/10/17 17.5 0.65 0.69
VRX 170310C00018000 C 03/10/17 18.0 0.52 0.57
VRX 170310C00018500 C 03/10/17 18.5 0.39 0.47
VRX 170310C00019000 C 03/10/17 19.0 0.33 0.35
VRX 170310C00019500 C 03/10/17 19.5 0.25 0.32
VRX 170310C00020000 C 03/10/17 20.0 0.21 0.26
VRX 170310C00020500 C 03/10/17 20.5 0.17 0.22
VRX 170310C00021000 C 03/10/17 21.0 0.14 0.20
VRX 170310C00021500 C 03/10/17 21.5 0.10 0.16
VRX 170310C00022000 C 03/10/17 22.0 0.09 0.13
VRX 170310C00022500 C 03/10/17 22.5 0.01 0.15
VRX 170310C00023000 C 03/10/17 23.0 0.01 0.13
VRX 170310C00023500 C 03/10/17 23.5 0.00 0.11
VRX 170310C00024000 C 03/10/17 24.0 0.00 0.12
VRX 170310C00024500 C 03/10/17 24.5 0.00 0.15
VRX 170310C00030000 C 03/10/17 30.0 0.00 0.11
VRX 170310P00005000 P 03/10/17 5.0 0.00 0.28
VRX 170310P00007500 P 03/10/17 7.5 0.00 1.60
VRX 170310P00009000 P 03/10/17 9.0 0.00 0.11
VRX 170310P00009500 P 03/10/17 9.5 0.00 0.12
VRX 170310P00010000 P 03/10/17 10.0 0.00 0.12
VRX 170310P00010500 P 03/10/17 10.5 0.01 0.14
VRX 170310P00011000 P 03/10/17 11.0 0.01 0.15
VRX 170310P00011500 P 03/10/17 11.5 0.01 0.20
VRX 170310P00012000 P 03/10/17 12.0 0.09 0.13
VRX 170310P00012500 P 03/10/17 12.5 0.10 0.19
VRX 170310P00013000 P 03/10/17 13.0 0.19 0.23
VRX 170310P00013500 P 03/10/17 13.5 0.27 0.32
VRX 170310P00014000 P 03/10/17 14.0 0.36 0.39
VRX 170310P00014500 P 03/10/17 14.5 0.49 0.53
VRX 170310P00015000 P 03/10/17 15.0 0.64 0.68
VRX 170310P00015500 P 03/10/17 15.5 0.83 0.87
VRX 170310P00016000 P 03/10/17 16.0 1.06 1.09
VRX 170310P00016500 P 03/10/17 16.5 1.32 1.46
VRX 170310P00017000 P 03/10/17 17.0 1.59 1.71
VRX 170310P00017500 P 03/10/17 17.5 1.93 2.04
VRX 170310P00018000 P 03/10/17 18.0 2.29 2.61
VRX 170310P00018500 P 03/10/17 18.5 2.64 2.84
VRX 170310P00019000 P 03/10/17 19.0 2.37 3.85
VRX 170310P00019500 P 03/10/17 19.5 2.54 4.05
VRX 170310P00020000 P 03/10/17 20.0 3.40 4.90
VRX 170310P00020500 P 03/10/17 20.5 3.90 4.80
VRX 170310P00021000 P 03/10/17 21.0 3.30 6.10
VRX 170310P00021500 P 03/10/17 21.5 3.80 6.80
VRX 170310P00022000 P 03/10/17 22.0 4.25 7.15
VRX 170310P00022500 P 03/10/17 22.5 4.80 7.80
VRX 170310P00023000 P 03/10/17 23.0 5.25 8.20
VRX 170310P00023500 P 03/10/17 23.5 5.75 8.75
VRX 170310P00024000 P 03/10/17 24.0 6.20 9.25
VRX 170310P00024500 P 03/10/17 24.5 6.65 9.80
VRX 170310P00030000 P 03/10/17 30.0 12.15 15.30
VRX 170317C00002500 C 03/17/17 2.5 12.35 15.30
VRX 170317C00005000 C 03/17/17 5.0 9.70 12.90
VRX 170317C00005500 C 03/17/17 5.5 9.30 12.35
VRX 170317C00006000 C 03/17/17 6.0 8.75 11.85
VRX 170317C00006500 C 03/17/17 6.5 8.55 11.35
VRX 170317C00007000 C 03/17/17 7.0 7.75 10.90
VRX 170317C00007500 C 03/17/17 7.5 7.40 9.45
VRX 170317C00008000 C 03/17/17 8.0 7.70 9.65
VRX 170317C00008500 C 03/17/17 8.5 6.50 9.10
VRX 170317C00009000 C 03/17/17 9.0 5.95 8.60
VRX 170317C00009500 C 03/17/17 9.5 5.35 7.10
VRX 170317C00010000 C 03/17/17 10.0 6.20 6.35
VRX 170317C00010500 C 03/17/17 10.5 4.40 6.95
VRX 170317C00011000 C 03/17/17 11.0 3.90 6.90
VRX 170317C00011500 C 03/17/17 11.5 4.45 5.50
VRX 170317C00012000 C 03/17/17 12.0 3.10 4.70
VRX 170317C00012500 C 03/17/17 12.5 3.85 4.10
VRX 170317C00013000 C 03/17/17 13.0 3.40 3.50
VRX 170317C00013500 C 03/17/17 13.5 3.00 3.10
VRX 170317C00014000 C 03/17/17 14.0 2.58 2.67
VRX 170317C00014500 C 03/17/17 14.5 2.24 2.39
VRX 170317C00015000 C 03/17/17 15.0 1.94 2.00
VRX 170317C00015500 C 03/17/17 15.5 1.63 1.68
VRX 170317C00016000 C 03/17/17 16.0 1.37 1.42
VRX 170317C00016500 C 03/17/17 16.5 1.16 1.18
VRX 170317C00017000 C 03/17/17 17.0 0.95 0.98
VRX 170317C00017500 C 03/17/17 17.5 0.80 0.81
VRX 170317C00018000 C 03/17/17 18.0 0.64 0.68
VRX 170317C00018500 C 03/17/17 18.5 0.52 0.55
VRX 170317C00019000 C 03/17/17 19.0 0.41 0.45
VRX 170317C00019500 C 03/17/17 19.5 0.35 0.39
VRX 170317C00020000 C 03/17/17 20.0 0.30 0.33
VRX 170317C00020500 C 03/17/17 20.5 0.23 0.28
VRX 170317C00021000 C 03/17/17 21.0 0.19 0.24
VRX 170317C00021500 C 03/17/17 21.5 0.16 0.21
VRX 170317C00022000 C 03/17/17 22.0 0.14 0.18
VRX 170317C00022500 C 03/17/17 22.5 0.13 0.15
VRX 170317C00023000 C 03/17/17 23.0 0.11 0.13
VRX 170317C00023500 C 03/17/17 23.5 0.10 0.12
VRX 170317C00024000 C 03/17/17 24.0 0.09 0.11
VRX 170317C00024500 C 03/17/17 24.5 0.08 0.10
VRX 170317C00025000 C 03/17/17 25.0 0.07 0.10
VRX 170317C00025500 C 03/17/17 25.5 0.06 0.08
VRX 170317C00026000 C 03/17/17 26.0 0.06 0.08
VRX 170317C00026500 C 03/17/17 26.5 0.05 0.07
VRX 170317C00027000 C 03/17/17 27.0 0.05 0.07
VRX 170317C00027500 C 03/17/17 27.5 0.05 0.07
VRX 170317C00030000 C 03/17/17 30.0 0.03 0.06
VRX 170317C00032500 C 03/17/17 32.5 0.03 0.05
VRX 170317C00035000 C 03/17/17 35.0 0.01 0.10
VRX 170317C00037500 C 03/17/17 37.5 0.01 0.08
VRX 170317C00040000 C 03/17/17 40.0 0.01 0.11
VRX 170317C00042500 C 03/17/17 42.5 0.01 0.15
VRX 170317C00045000 C 03/17/17 45.0 0.01 0.04
VRX 170317C00047500 C 03/17/17 47.5 0.01 0.20
VRX 170317C00050000 C 03/17/17 50.0 0.01 0.04
VRX 170317C00055000 C 03/17/17 55.0 0.00 0.02
VRX 170317C00060000 C 03/17/17 60.0 0.00 0.05
VRX 170317C00065000 C 03/17/17 65.0 0.00 0.01
VRX 170317P00002500 P 03/17/17 2.5 0.00 0.01
VRX 170317P00005000 P 03/17/17 5.0 0.01 0.02
VRX 170317P00005500 P 03/17/17 5.5 0.00 0.16
VRX 170317P00006000 P 03/17/17 6.0 0.00 0.17
VRX 170317P00006500 P 03/17/17 6.5 0.00 0.17
VRX 170317P00007000 P 03/17/17 7.0 0.00 0.17
VRX 170317P00007500 P 03/17/17 7.5 0.01 0.06
VRX 170317P00008000 P 03/17/17 8.0 0.00 0.04
VRX 170317P00008500 P 03/17/17 8.5 0.00 0.09
VRX 170317P00009000 P 03/17/17 9.0 0.03 0.04
VRX 170317P00009500 P 03/17/17 9.5 0.04 0.05
VRX 170317P00010000 P 03/17/17 10.0 0.05 0.06
VRX 170317P00010500 P 03/17/17 10.5 0.06 0.08
VRX 170317P00011000 P 03/17/17 11.0 0.09 0.11
VRX 170317P00011500 P 03/17/17 11.5 0.11 0.13
VRX 170317P00012000 P 03/17/17 12.0 0.15 0.17
VRX 170317P00012500 P 03/17/17 12.5 0.20 0.22
VRX 170317P00013000 P 03/17/17 13.0 0.27 0.29
VRX 170317P00013500 P 03/17/17 13.5 0.36 0.38
VRX 170317P00014000 P 03/17/17 14.0 0.45 0.49
VRX 170317P00014500 P 03/17/17 14.5 0.59 0.64
VRX 170317P00015000 P 03/17/17 15.0 0.75 0.79
VRX 170317P00015500 P 03/17/17 15.5 0.95 0.97
VRX 170317P00016000 P 03/17/17 16.0 1.18 1.24
VRX 170317P00016500 P 03/17/17 16.5 1.47 1.51
VRX 170317P00017000 P 03/17/17 17.0 1.74 1.79
VRX 170317P00017500 P 03/17/17 17.5 2.09 2.15
VRX 170317P00018000 P 03/17/17 18.0 2.40 2.50
VRX 170317P00018500 P 03/17/17 18.5 2.75 2.94
VRX 170317P00019000 P 03/17/17 19.0 3.20 3.30
VRX 170317P00019500 P 03/17/17 19.5 3.60 3.70
VRX 170317P00020000 P 03/17/17 20.0 4.05 4.15
VRX 170317P00020500 P 03/17/17 20.5 4.15 4.60
VRX 170317P00021000 P 03/17/17 21.0 4.55 5.25
VRX 170317P00021500 P 03/17/17 21.5 5.10 5.60
VRX 170317P00022000 P 03/17/17 22.0 5.60 6.10
VRX 170317P00022500 P 03/17/17 22.5 6.25 6.50
VRX 170317P00023000 P 03/17/17 23.0 6.55 8.20
VRX 170317P00023500 P 03/17/17 23.5 6.05 8.55
VRX 170317P00024000 P 03/17/17 24.0 7.20 9.15
VRX 170317P00024500 P 03/17/17 24.5 7.35 9.45
VRX 170317P00025000 P 03/17/17 25.0 8.60 9.00
VRX 170317P00025500 P 03/17/17 25.5 7.70 10.50
VRX 170317P00026000 P 03/17/17 26.0 8.20 10.95
VRX 170317P00026500 P 03/17/17 26.5 8.75 10.95
VRX 170317P00027000 P 03/17/17 27.0 9.20 12.00
VRX 170317P00027500 P 03/17/17 27.5 11.10 11.45
VRX 170317P00030000 P 03/17/17 30.0 13.55 14.45
VRX 170317P00032500 P 03/17/17 32.5 16.05 16.45
VRX 170317P00035000 P 03/17/17 35.0 17.20 20.25
VRX 170317P00037500 P 03/17/17 37.5 19.75 22.70
VRX 170317P00040000 P 03/17/17 40.0 22.95 24.50
VRX 170317P00042500 P 03/17/17 42.5 25.05 26.75
VRX 170317P00045000 P 03/17/17 45.0 27.20 30.20
VRX 170317P00047500 P 03/17/17 47.5 29.80 32.60
VRX 170317P00050000 P 03/17/17 50.0 32.20 35.20
VRX 170317P00055000 P 03/17/17 55.0 37.15 40.25
VRX 170317P00060000 P 03/17/17 60.0 41.80 45.65
VRX 170317P00065000 P 03/17/17 65.0 46.95 50.70
VRX 170324C00005000 C 03/24/17 5.0 9.65 12.85
VRX 170324C00007500 C 03/24/17 7.5 7.20 10.25
VRX 170324C00008500 C 03/24/17 8.5 6.25 9.20
VRX 170324C00009000 C 03/24/17 9.0 5.75 8.75
VRX 170324C00009500 C 03/24/17 9.5 5.25 8.30
VRX 170324C00010000 C 03/24/17 10.0 4.85 7.80
VRX 170324C00010500 C 03/24/17 10.5 4.30 7.35
VRX 170324C00011000 C 03/24/17 11.0 3.85 6.90
VRX 170324C00011500 C 03/24/17 11.5 3.40 6.40
VRX 170324C00012000 C 03/24/17 12.0 3.20 6.10
VRX 170324C00012500 C 03/24/17 12.5 2.48 5.40
VRX 170324C00013000 C 03/24/17 13.0 2.48 4.15
VRX 170324C00013500 C 03/24/17 13.5 2.96 3.40
VRX 170324C00014000 C 03/24/17 14.0 2.55 3.25
VRX 170324C00014500 C 03/24/17 14.5 2.29 2.38
VRX 170324C00015000 C 03/24/17 15.0 1.95 2.29
VRX 170324C00015500 C 03/24/17 15.5 1.66 1.74
VRX 170324C00016000 C 03/24/17 16.0 1.41 1.46
VRX 170324C00016500 C 03/24/17 16.5 1.16 1.23
VRX 170324C00017000 C 03/24/17 17.0 0.97 1.04
VRX 170324C00017500 C 03/24/17 17.5 0.81 0.88
VRX 170324C00018000 C 03/24/17 18.0 0.65 0.75
VRX 170324C00018500 C 03/24/17 18.5 0.50 0.68
VRX 170324C00019000 C 03/24/17 19.0 0.45 0.54
VRX 170324C00019500 C 03/24/17 19.5 0.37 0.47
VRX 170324C00020000 C 03/24/17 20.0 0.28 0.39
VRX 170324C00020500 C 03/24/17 20.5 0.24 0.50
VRX 170324C00021000 C 03/24/17 21.0 0.04 0.48
VRX 170324C00021500 C 03/24/17 21.5 0.16 0.35
VRX 170324C00022000 C 03/24/17 22.0 0.13 0.26
VRX 170324C00022500 C 03/24/17 22.5 0.10 0.31
VRX 170324C00023000 C 03/24/17 23.0 0.00 0.27
VRX 170324C00023500 C 03/24/17 23.5 0.07 0.25
VRX 170324C00024000 C 03/24/17 24.0 0.00 0.25
VRX 170324C00024500 C 03/24/17 24.5 0.04 0.23
VRX 170324C00030000 C 03/24/17 30.0 0.00 0.13
VRX 170324P00005000 P 03/24/17 5.0 0.00 0.19
VRX 170324P00007500 P 03/24/17 7.5 0.00 0.11
VRX 170324P00008500 P 03/24/17 8.5 0.00 0.18
VRX 170324P00009000 P 03/24/17 9.0 0.00 0.19
VRX 170324P00009500 P 03/24/17 9.5 0.00 0.21
VRX 170324P00010000 P 03/24/17 10.0 0.03 0.22
VRX 170324P00010500 P 03/24/17 10.5 0.00 0.25
VRX 170324P00011000 P 03/24/17 11.0 0.02 0.19
VRX 170324P00011500 P 03/24/17 11.5 0.07 0.20
VRX 170324P00012000 P 03/24/17 12.0 0.15 0.22
VRX 170324P00012500 P 03/24/17 12.5 0.14 0.40
VRX 170324P00013000 P 03/24/17 13.0 0.25 0.44
VRX 170324P00013500 P 03/24/17 13.5 0.34 0.40
VRX 170324P00014000 P 03/24/17 14.0 0.45 0.52
VRX 170324P00014500 P 03/24/17 14.5 0.60 0.66
VRX 170324P00015000 P 03/24/17 15.0 0.77 0.83
VRX 170324P00015500 P 03/24/17 15.5 0.96 1.03
VRX 170324P00016000 P 03/24/17 16.0 1.19 1.25
VRX 170324P00016500 P 03/24/17 16.5 1.36 1.72
VRX 170324P00017000 P 03/24/17 17.0 1.67 1.85
VRX 170324P00017500 P 03/24/17 17.5 1.92 2.39
VRX 170324P00018000 P 03/24/17 18.0 2.25 2.80
VRX 170324P00018500 P 03/24/17 18.5 2.69 2.99
VRX 170324P00019000 P 03/24/17 19.0 3.10 3.40
VRX 170324P00019500 P 03/24/17 19.5 3.50 4.10
VRX 170324P00020000 P 03/24/17 20.0 4.05 4.60
VRX 170324P00020500 P 03/24/17 20.5 4.25 4.80
VRX 170324P00021000 P 03/24/17 21.0 3.75 5.40
VRX 170324P00021500 P 03/24/17 21.5 5.20 5.75
VRX 170324P00022000 P 03/24/17 22.0 5.60 6.40
VRX 170324P00022500 P 03/24/17 22.5 4.75 7.70
VRX 170324P00023000 P 03/24/17 23.0 5.25 8.25
VRX 170324P00023500 P 03/24/17 23.5 5.75 8.90
VRX 170324P00024000 P 03/24/17 24.0 6.25 9.35
VRX 170324P00024500 P 03/24/17 24.5 6.75 9.75
VRX 170324P00030000 P 03/24/17 30.0 12.25 15.20
VRX 170331C00009500 C 03/31/17 9.5 5.20 8.75
VRX 170331C00010000 C 03/31/17 10.0 4.85 7.80
VRX 170331C00010500 C 03/31/17 10.5 4.30 7.50
VRX 170331C00011000 C 03/31/17 11.0 3.75 6.95
VRX 170331C00011500 C 03/31/17 11.5 3.35 6.50
VRX 170331C00012000 C 03/31/17 12.0 2.86 6.15
VRX 170331C00012500 C 03/31/17 12.5 2.49 5.55
VRX 170331C00013000 C 03/31/17 13.0 3.35 3.90
VRX 170331C00013500 C 03/31/17 13.5 2.17 3.70
VRX 170331C00014000 C 03/31/17 14.0 2.66 3.30
VRX 170331C00014500 C 03/31/17 14.5 2.25 4.10
VRX 170331C00015000 C 03/31/17 15.0 2.04 2.12
VRX 170331C00015500 C 03/31/17 15.5 1.74 1.82
VRX 170331C00016000 C 03/31/17 16.0 1.48 1.54
VRX 170331C00016500 C 03/31/17 16.5 1.26 1.31
VRX 170331C00017000 C 03/31/17 17.0 1.05 1.12
VRX 170331C00017500 C 03/31/17 17.5 0.88 0.94
VRX 170331C00018000 C 03/31/17 18.0 0.72 0.82
VRX 170331C00018500 C 03/31/17 18.5 0.61 0.67
VRX 170331C00019000 C 03/31/17 19.0 0.52 0.57
VRX 170331C00019500 C 03/31/17 19.5 0.40 0.56
VRX 170331C00020000 C 03/31/17 20.0 0.33 0.42
VRX 170331C00020500 C 03/31/17 20.5 0.14 0.49
VRX 170331C00021000 C 03/31/17 21.0 0.08 0.51
VRX 170331C00021500 C 03/31/17 21.5 0.10 0.36
VRX 170331C00022000 C 03/31/17 22.0 0.01 0.37
VRX 170331C00022500 C 03/31/17 22.5 0.10 0.32
VRX 170331C00023000 C 03/31/17 23.0 0.01 0.29
VRX 170331C00023500 C 03/31/17 23.5 0.00 0.30
VRX 170331C00024000 C 03/31/17 24.0 0.00 0.27
VRX 170331C00024500 C 03/31/17 24.5 0.06 0.27
VRX 170331P00009500 P 03/31/17 9.5 0.00 0.21
VRX 170331P00010000 P 03/31/17 10.0 0.06 0.23
VRX 170331P00010500 P 03/31/17 10.5 0.00 0.49
VRX 170331P00011000 P 03/31/17 11.0 0.00 0.28
VRX 170331P00011500 P 03/31/17 11.5 0.06 0.20
VRX 170331P00012000 P 03/31/17 12.0 0.10 0.25
VRX 170331P00012500 P 03/31/17 12.5 0.13 0.34
VRX 170331P00013000 P 03/31/17 13.0 0.30 0.43
VRX 170331P00013500 P 03/31/17 13.5 0.38 0.60
VRX 170331P00014000 P 03/31/17 14.0 0.52 0.74
VRX 170331P00014500 P 03/31/17 14.5 0.67 0.73
VRX 170331P00015000 P 03/31/17 15.0 0.84 0.90
VRX 170331P00015500 P 03/31/17 15.5 1.01 1.34
VRX 170331P00016000 P 03/31/17 16.0 1.28 1.33
VRX 170331P00016500 P 03/31/17 16.5 1.40 1.63
VRX 170331P00017000 P 03/31/17 17.0 1.83 1.90
VRX 170331P00017500 P 03/31/17 17.5 2.16 2.23
VRX 170331P00018000 P 03/31/17 18.0 2.11 2.80
VRX 170331P00018500 P 03/31/17 18.5 2.65 3.10
VRX 170331P00019000 P 03/31/17 19.0 3.05 3.45
VRX 170331P00019500 P 03/31/17 19.5 3.45 3.85
VRX 170331P00020000 P 03/31/17 20.0 4.00 4.60
VRX 170331P00020500 P 03/31/17 20.5 4.25 4.75
VRX 170331P00021000 P 03/31/17 21.0 4.70 5.20
VRX 170331P00021500 P 03/31/17 21.5 4.35 5.95
VRX 170331P00022000 P 03/31/17 22.0 4.30 6.80
VRX 170331P00022500 P 03/31/17 22.5 4.80 7.70
VRX 170331P00023000 P 03/31/17 23.0 5.25 8.40
VRX 170331P00023500 P 03/31/17 23.5 5.80 8.75
VRX 170331P00024000 P 03/31/17 24.0 6.30 8.70
VRX 170331P00024500 P 03/31/17 24.5 6.80 9.60
VRX 170407C00005000 C 04/07/17 5.0 9.75 12.85
VRX 170407C00007500 C 04/07/17 7.5 7.30 10.35
VRX 170407C00010000 C 04/07/17 10.0 5.15 7.95
VRX 170407C00011500 C 04/07/17 11.5 3.45 6.45
VRX 170407C00012000 C 04/07/17 12.0 2.96 5.95
VRX 170407C00012500 C 04/07/17 12.5 3.60 4.55
VRX 170407C00013000 C 04/07/17 13.0 2.80 4.25
VRX 170407C00013500 C 04/07/17 13.5 3.00 3.75
VRX 170407C00014000 C 04/07/17 14.0 2.71 3.10
VRX 170407C00014500 C 04/07/17 14.5 2.37 2.99
VRX 170407C00015000 C 04/07/17 15.0 2.11 2.20
VRX 170407C00015500 C 04/07/17 15.5 1.77 2.28
VRX 170407C00016000 C 04/07/17 16.0 1.55 1.62
VRX 170407C00016500 C 04/07/17 16.5 1.33 1.39
VRX 170407C00017000 C 04/07/17 17.0 0.91 1.57
VRX 170407C00017500 C 04/07/17 17.5 0.90 1.06
VRX 170407C00018000 C 04/07/17 18.0 0.63 2.25
VRX 170407C00018500 C 04/07/17 18.5 0.43 2.10
VRX 170407C00019000 C 04/07/17 19.0 0.43 1.45
VRX 170407C00019500 C 04/07/17 19.5 0.40 0.87
VRX 170407C00020000 C 04/07/17 20.0 0.31 0.52
VRX 170407C00020500 C 04/07/17 20.5 0.30 0.51
VRX 170407C00021000 C 04/07/17 21.0 0.14 0.55
VRX 170407C00021500 C 04/07/17 21.5 0.01 0.52
VRX 170407C00022000 C 04/07/17 22.0 0.01 0.40
VRX 170407C00022500 C 04/07/17 22.5 0.02 0.38
VRX 170407C00023000 C 04/07/17 23.0 0.01 0.35
VRX 170407C00023500 C 04/07/17 23.5 0.00 0.49
VRX 170407C00024000 C 04/07/17 24.0 0.00 0.30
VRX 170407C00024500 C 04/07/17 24.5 0.00 0.29
VRX 170407C00025000 C 04/07/17 25.0 0.00 0.24
VRX 170407C00025500 C 04/07/17 25.5 0.00 0.27
VRX 170407C00026000 C 04/07/17 26.0 0.01 0.26
VRX 170407C00026500 C 04/07/17 26.5 0.00 0.26
VRX 170407C00027000 C 04/07/17 27.0 0.00 0.23
VRX 170407C00030000 C 04/07/17 30.0 0.00 0.15
VRX 170407P00005000 P 04/07/17 5.0 0.00 0.16
VRX 170407P00007500 P 04/07/17 7.5 0.00 0.87
VRX 170407P00010000 P 04/07/17 10.0 0.04 0.20
VRX 170407P00011500 P 04/07/17 11.5 0.00 0.34
VRX 170407P00012000 P 04/07/17 12.0 0.14 0.30
VRX 170407P00012500 P 04/07/17 12.5 0.09 0.40
VRX 170407P00013000 P 04/07/17 13.0 0.36 0.48
VRX 170407P00013500 P 04/07/17 13.5 0.27 2.02
VRX 170407P00014000 P 04/07/17 14.0 0.50 0.70
VRX 170407P00014500 P 04/07/17 14.5 0.64 1.21
VRX 170407P00015000 P 04/07/17 15.0 0.91 0.97
VRX 170407P00015500 P 04/07/17 15.5 1.10 1.27
VRX 170407P00016000 P 04/07/17 16.0 1.34 1.41
VRX 170407P00016500 P 04/07/17 16.5 1.61 1.68
VRX 170407P00017000 P 04/07/17 17.0 1.70 2.03
VRX 170407P00017500 P 04/07/17 17.5 2.01 2.36
VRX 170407P00018000 P 04/07/17 18.0 2.28 2.81
VRX 170407P00018500 P 04/07/17 18.5 2.70 3.15
VRX 170407P00019000 P 04/07/17 19.0 3.00 3.50
VRX 170407P00019500 P 04/07/17 19.5 3.50 4.20
VRX 170407P00020000 P 04/07/17 20.0 3.90 4.75
VRX 170407P00020500 P 04/07/17 20.5 3.90 5.10
VRX 170407P00021000 P 04/07/17 21.0 4.70 5.85
VRX 170407P00021500 P 04/07/17 21.5 4.95 6.10
VRX 170407P00022000 P 04/07/17 22.0 4.75 6.50
VRX 170407P00022500 P 04/07/17 22.5 6.10 6.65
VRX 170407P00023000 P 04/07/17 23.0 6.30 7.45
VRX 170407P00023500 P 04/07/17 23.5 5.75 8.70
VRX 170407P00024000 P 04/07/17 24.0 6.20 9.20
VRX 170407P00024500 P 04/07/17 24.5 6.65 9.70
VRX 170407P00025000 P 04/07/17 25.0 7.20 10.10
VRX 170407P00025500 P 04/07/17 25.5 7.75 10.65
VRX 170407P00026000 P 04/07/17 26.0 8.20 11.05
VRX 170407P00026500 P 04/07/17 26.5 8.65 11.65
VRX 170407P00027000 P 04/07/17 27.0 9.15 12.10
VRX 170407P00030000 P 04/07/17 30.0 12.15 15.00
VRX 170421C00002500 C 04/21/17 2.5 12.45 15.25
VRX 170421C00005000 C 04/21/17 5.0 9.70 12.80
VRX 170421C00007500 C 04/21/17 7.5 8.35 10.25
VRX 170421C00010000 C 04/21/17 10.0 6.25 6.65
VRX 170421C00012500 C 04/21/17 12.5 4.05 4.15
VRX 170421C00015000 C 04/21/17 15.0 2.30 2.33
VRX 170421C00017500 C 04/21/17 17.5 1.11 1.15
VRX 170421C00020000 C 04/21/17 20.0 0.53 0.54
VRX 170421C00022500 C 04/21/17 22.5 0.25 0.27
VRX 170421C00025000 C 04/21/17 25.0 0.13 0.15
VRX 170421C00027500 C 04/21/17 27.5 0.08 0.10
VRX 170421C00030000 C 04/21/17 30.0 0.05 0.08
VRX 170421C00032500 C 04/21/17 32.5 0.05 0.07
VRX 170421C00035000 C 04/21/17 35.0 0.04 0.11
VRX 170421C00037500 C 04/21/17 37.5 0.03 0.20
VRX 170421C00040000 C 04/21/17 40.0 0.03 0.19
VRX 170421C00042500 C 04/21/17 42.5 0.03 0.47
VRX 170421C00045000 C 04/21/17 45.0 0.02 0.19
VRX 170421C00047500 C 04/21/17 47.5 0.02 0.23
VRX 170421C00050000 C 04/21/17 50.0 0.02 0.20
VRX 170421C00055000 C 04/21/17 55.0 0.01 0.20
VRX 170421C00060000 C 04/21/17 60.0 0.01 0.08
VRX 170421P00002500 P 04/21/17 2.5 0.00 0.04
VRX 170421P00005000 P 04/21/17 5.0 0.00 0.05
VRX 170421P00007500 P 04/21/17 7.5 0.03 0.06
VRX 170421P00010000 P 04/21/17 10.0 0.12 0.13
VRX 170421P00012500 P 04/21/17 12.5 0.39 0.40
VRX 170421P00015000 P 04/21/17 15.0 1.08 1.09
VRX 170421P00017500 P 04/21/17 17.5 2.41 2.45
VRX 170421P00020000 P 04/21/17 20.0 4.30 4.35
VRX 170421P00022500 P 04/21/17 22.5 6.30 6.60
VRX 170421P00025000 P 04/21/17 25.0 8.20 9.00
VRX 170421P00027500 P 04/21/17 27.5 11.05 11.50
VRX 170421P00030000 P 04/21/17 30.0 13.55 14.00
VRX 170421P00032500 P 04/21/17 32.5 15.80 16.55
VRX 170421P00035000 P 04/21/17 35.0 17.20 20.30
VRX 170421P00037500 P 04/21/17 37.5 19.70 22.75
VRX 170421P00040000 P 04/21/17 40.0 22.30 25.15
VRX 170421P00042500 P 04/21/17 42.5 24.65 27.80
VRX 170421P00045000 P 04/21/17 45.0 27.20 30.20
VRX 170421P00047500 P 04/21/17 47.5 29.70 32.75
VRX 170421P00050000 P 04/21/17 50.0 32.15 35.20
VRX 170421P00055000 P 04/21/17 55.0 37.10 40.30
VRX 170421P00060000 P 04/21/17 60.0 42.15 45.20
VRX 170721C00002500 C 07/21/17 2.5 12.25 15.40
VRX 170721C00005000 C 07/21/17 5.0 9.80 13.10
VRX 170721C00007500 C 07/21/17 7.5 7.55 10.75
VRX 170721C00010000 C 07/21/17 10.0 6.50 7.85
VRX 170721C00012500 C 07/21/17 12.5 4.75 4.85
VRX 170721C00015000 C 07/21/17 15.0 3.25 3.35
VRX 170721C00017500 C 07/21/17 17.5 2.17 2.21
VRX 170721C00020000 C 07/21/17 20.0 1.41 1.44
VRX 170721C00022500 C 07/21/17 22.5 0.92 0.97
VRX 170721C00025000 C 07/21/17 25.0 0.61 0.65
VRX 170721C00027500 C 07/21/17 27.5 0.41 0.45
VRX 170721C00030000 C 07/21/17 30.0 0.28 0.32
VRX 170721C00032500 C 07/21/17 32.5 0.19 0.23
VRX 170721C00035000 C 07/21/17 35.0 0.15 0.17
VRX 170721P00002500 P 07/21/17 2.5 0.00 0.08
VRX 170721P00005000 P 07/21/17 5.0 0.03 0.10
VRX 170721P00007500 P 07/21/17 7.5 0.17 0.19
VRX 170721P00010000 P 07/21/17 10.0 0.46 0.49
VRX 170721P00012500 P 07/21/17 12.5 1.04 1.08
VRX 170721P00015000 P 07/21/17 15.0 2.00 2.04
VRX 170721P00017500 P 07/21/17 17.5 3.35 3.45
VRX 170721P00020000 P 07/21/17 20.0 5.05 5.20
VRX 170721P00022500 P 07/21/17 22.5 6.60 7.35
VRX 170721P00025000 P 07/21/17 25.0 8.80 9.40
VRX 170721P00027500 P 07/21/17 27.5 11.10 12.05
VRX 170721P00030000 P 07/21/17 30.0 12.40 15.20
VRX 170721P00032500 P 07/21/17 32.5 14.65 17.90
VRX 170721P00035000 P 07/21/17 35.0 17.10 20.25
VRX 171020C00002500 C 10/20/17 2.5 12.25 15.55
VRX 171020C00005000 C 10/20/17 5.0 9.90 13.30
VRX 171020C00007500 C 10/20/17 7.5 7.65 11.10
VRX 171020C00010000 C 10/20/17 10.0 7.05 7.95
VRX 171020C00012500 C 10/20/17 12.5 5.35 6.15
VRX 171020C00015000 C 10/20/17 15.0 3.95 4.45
VRX 171020C00017500 C 10/20/17 17.5 3.00 3.20
VRX 171020C00020000 C 10/20/17 20.0 2.05 2.37
VRX 171020C00022500 C 10/20/17 22.5 1.50 1.70
VRX 171020C00025000 C 10/20/17 25.0 1.08 1.26
VRX 171020C00027500 C 10/20/17 27.5 0.80 0.93
VRX 171020C00030000 C 10/20/17 30.0 0.52 0.88
VRX 171020C00032500 C 10/20/17 32.5 0.28 0.77
VRX 171020P00002500 P 10/20/17 2.5 0.00 0.24
VRX 171020P00005000 P 10/20/17 5.0 0.01 0.39
VRX 171020P00007500 P 10/20/17 7.5 0.21 0.67
VRX 171020P00010000 P 10/20/17 10.0 0.90 1.11
VRX 171020P00012500 P 10/20/17 12.5 1.64 1.84
VRX 171020P00015000 P 10/20/17 15.0 2.70 2.87
VRX 171020P00017500 P 10/20/17 17.5 4.00 4.30
VRX 171020P00020000 P 10/20/17 20.0 5.60 5.90
VRX 171020P00022500 P 10/20/17 22.5 7.45 8.00
VRX 171020P00025000 P 10/20/17 25.0 9.20 10.00
VRX 171020P00027500 P 10/20/17 27.5 10.10 13.55
VRX 171020P00030000 P 10/20/17 30.0 13.30 14.75
VRX 171020P00032500 P 10/20/17 32.5 15.00 18.05
VRX 180119C00002500 C 01/19/18 2.5 13.65 16.10
VRX 180119C00005000 C 01/19/18 5.0 9.75 11.80
VRX 180119C00007500 C 01/19/18 7.5 8.80 11.25
VRX 180119C00010000 C 01/19/18 10.0 7.70 7.85
VRX 180119C00012500 C 01/19/18 12.5 6.05 6.45
VRX 180119C00015000 C 01/19/18 15.0 4.85 4.90
VRX 180119C00017500 C 01/19/18 17.5 3.75 3.85
VRX 180119C00020000 C 01/19/18 20.0 2.94 3.00
VRX 180119C00022500 C 01/19/18 22.5 2.22 2.40
VRX 180119C00025000 C 01/19/18 25.0 1.77 1.84
VRX 180119C00027500 C 01/19/18 27.5 1.14 1.52
VRX 180119C00030000 C 01/19/18 30.0 1.10 1.18
VRX 180119C00032500 C 01/19/18 32.5 0.87 0.98
VRX 180119C00035000 C 01/19/18 35.0 0.71 0.76
VRX 180119C00037500 C 01/19/18 37.5 0.58 0.67
VRX 180119C00040000 C 01/19/18 40.0 0.48 0.53
VRX 180119C00042500 C 01/19/18 42.5 0.37 0.51
VRX 180119C00045000 C 01/19/18 45.0 0.17 0.47
VRX 180119C00047500 C 01/19/18 47.5 0.20 0.37
VRX 180119C00050000 C 01/19/18 50.0 0.26 0.33
VRX 180119C00055000 C 01/19/18 55.0 0.16 0.24
VRX 180119C00057500 C 01/19/18 57.5 0.18 0.24
VRX 180119C00060000 C 01/19/18 60.0 0.16 0.22
VRX 180119C00062500 C 01/19/18 62.5 0.15 0.21
VRX 180119C00065000 C 01/19/18 65.0 0.13 0.19
VRX 180119C00067500 C 01/19/18 67.5 0.10 0.15
VRX 180119C00070000 C 01/19/18 70.0 0.03 0.14
VRX 180119C00072500 C 01/19/18 72.5 0.09 0.15
VRX 180119C00075000 C 01/19/18 75.0 0.07 0.12
VRX 180119C00077500 C 01/19/18 77.5 0.06 0.13
VRX 180119C00080000 C 01/19/18 80.0 0.03 0.10
VRX 180119C00082500 C 01/19/18 82.5 0.06 0.10
VRX 180119C00085000 C 01/19/18 85.0 0.05 0.09
VRX 180119C00087500 C 01/19/18 87.5 0.05 0.09
VRX 180119C00090000 C 01/19/18 90.0 0.05 0.08
VRX 180119C00092500 C 01/19/18 92.5 0.00 0.09
VRX 180119C00095000 C 01/19/18 95.0 0.00 0.40
VRX 180119C00097500 C 01/19/18 97.5 0.00 0.11
VRX 180119C00100000 C 01/19/18 100.0 0.01 0.11
VRX 180119C00105000 C 01/19/18 105.0 0.00 0.38
VRX 180119C00110000 C 01/19/18 110.0 0.00 0.38
VRX 180119C00115000 C 01/19/18 115.0 0.00 0.34
VRX 180119C00120000 C 01/19/18 120.0 0.02 0.85
VRX 180119C00125000 C 01/19/18 125.0 0.00 0.37
VRX 180119C00130000 C 01/19/18 130.0 0.00 0.37
VRX 180119C00135000 C 01/19/18 135.0 0.00 0.20
VRX 180119C00140000 C 01/19/18 140.0 0.01 0.26
VRX 180119C00145000 C 01/19/18 145.0 0.00 0.37
VRX 180119C00150000 C 01/19/18 150.0 0.00 0.36
VRX 180119C00155000 C 01/19/18 155.0 0.00 0.27
VRX 180119C00160000 C 01/19/18 160.0 0.01 0.37
VRX 180119C00165000 C 01/19/18 165.0 0.00 0.06
VRX 180119C00170000 C 01/19/18 170.0 0.00 0.36
VRX 180119C00175000 C 01/19/18 175.0 0.00 0.05
VRX 180119C00180000 C 01/19/18 180.0 0.00 0.38
VRX 180119C00185000 C 01/19/18 185.0 0.00 0.36
VRX 180119C00190000 C 01/19/18 190.0 0.00 0.37
VRX 180119C00195000 C 01/19/18 195.0 0.00 0.36
VRX 180119C00200000 C 01/19/18 200.0 0.00 0.36
VRX 180119C00210000 C 01/19/18 210.0 0.00 0.03
VRX 180119C00220000 C 01/19/18 220.0 0.00 0.36
VRX 180119C00230000 C 01/19/18 230.0 0.00 0.03
VRX 180119C00240000 C 01/19/18 240.0 0.00 0.37
VRX 180119C00250000 C 01/19/18 250.0 0.00 0.28
VRX 180119C00260000 C 01/19/18 260.0 0.00 0.67
VRX 180119C00270000 C 01/19/18 270.0 0.00 0.64
VRX 180119C00280000 C 01/19/18 280.0 0.00 0.62
VRX 180119C00290000 C 01/19/18 290.0 0.00 0.60
VRX 180119C00300000 C 01/19/18 300.0 0.00 0.14
VRX 180119C00310000 C 01/19/18 310.0 0.00 0.36
VRX 180119C00320000 C 01/19/18 320.0 0.00 0.36
VRX 180119C00330000 C 01/19/18 330.0 0.00 0.35
VRX 180119C00340000 C 01/19/18 340.0 0.00 0.30
VRX 180119P00002500 P 01/19/18 2.5 0.10 0.15
VRX 180119P00005000 P 01/19/18 5.0 0.34 0.36
VRX 180119P00007500 P 01/19/18 7.5 0.74 0.77
VRX 180119P00010000 P 01/19/18 10.0 1.38 1.44
VRX 180119P00012500 P 01/19/18 12.5 2.15 2.32
VRX 180119P00015000 P 01/19/18 15.0 3.40 3.50
VRX 180119P00017500 P 01/19/18 17.5 4.80 4.90
VRX 180119P00020000 P 01/19/18 20.0 6.45 6.55
VRX 180119P00022500 P 01/19/18 22.5 8.05 8.40
VRX 180119P00025000 P 01/19/18 25.0 10.25 10.60
VRX 180119P00027500 P 01/19/18 27.5 12.10 12.65
VRX 180119P00030000 P 01/19/18 30.0 14.40 14.75
VRX 180119P00032500 P 01/19/18 32.5 16.50 17.00
VRX 180119P00035000 P 01/19/18 35.0 18.90 19.45
VRX 180119P00037500 P 01/19/18 37.5 21.20 23.00
VRX 180119P00040000 P 01/19/18 40.0 23.55 24.20
VRX 180119P00042500 P 01/19/18 42.5 24.15 27.95
VRX 180119P00045000 P 01/19/18 45.0 28.00 30.85
VRX 180119P00047500 P 01/19/18 47.5 28.95 32.40
VRX 180119P00050000 P 01/19/18 50.0 33.00 34.85
VRX 180119P00055000 P 01/19/18 55.0 38.00 40.10
VRX 180119P00057500 P 01/19/18 57.5 39.10 43.35
VRX 180119P00060000 P 01/19/18 60.0 43.00 45.75
VRX 180119P00062500 P 01/19/18 62.5 45.65 48.25
VRX 180119P00065000 P 01/19/18 65.0 46.40 50.75
VRX 180119P00067500 P 01/19/18 67.5 49.00 53.20
VRX 180119P00070000 P 01/19/18 70.0 51.40 55.80
VRX 180119P00072500 P 01/19/18 72.5 53.95 58.35
VRX 180119P00075000 P 01/19/18 75.0 56.45 60.75
VRX 180119P00077500 P 01/19/18 77.5 58.95 63.20
VRX 180119P00080000 P 01/19/18 80.0 61.55 65.70
VRX 180119P00082500 P 01/19/18 82.5 63.95 68.20
VRX 180119P00085000 P 01/19/18 85.0 66.50 70.75
VRX 180119P00087500 P 01/19/18 87.5 69.05 73.25
VRX 180119P00090000 P 01/19/18 90.0 71.55 75.70
VRX 180119P00092500 P 01/19/18 92.5 74.00 78.30
VRX 180119P00095000 P 01/19/18 95.0 76.50 80.75
VRX 180119P00097500 P 01/19/18 97.5 78.95 83.25
VRX 180119P00100000 P 01/19/18 100.0 83.45 83.95
VRX 180119P00105000 P 01/19/18 105.0 86.50 90.80
VRX 180119P00110000 P 01/19/18 110.0 91.40 95.85
VRX 180119P00115000 P 01/19/18 115.0 96.55 100.95
VRX 180119P00120000 P 01/19/18 120.0 101.40 106.00
VRX 180119P00125000 P 01/19/18 125.0 106.45 110.95
VRX 180119P00130000 P 01/19/18 130.0 111.40 115.95
VRX 180119P00135000 P 01/19/18 135.0 116.45 120.95
VRX 180119P00140000 P 01/19/18 140.0 121.40 125.95
VRX 180119P00145000 P 01/19/18 145.0 126.45 130.95
VRX 180119P00150000 P 01/19/18 150.0 131.50 136.00
VRX 180119P00155000 P 01/19/18 155.0 136.40 141.00
VRX 180119P00160000 P 01/19/18 160.0 141.40 146.00
VRX 180119P00165000 P 01/19/18 165.0 146.40 150.95
VRX 180119P00170000 P 01/19/18 170.0 151.40 156.00
VRX 180119P00175000 P 01/19/18 175.0 156.50 161.00
VRX 180119P00180000 P 01/19/18 180.0 161.50 166.00
VRX 180119P00185000 P 01/19/18 185.0 166.45 170.95
VRX 180119P00190000 P 01/19/18 190.0 171.50 175.95
VRX 180119P00195000 P 01/19/18 195.0 176.40 180.95
VRX 180119P00200000 P 01/19/18 200.0 181.45 185.95
VRX 180119P00210000 P 01/19/18 210.0 191.40 195.95
VRX 180119P00220000 P 01/19/18 220.0 201.40 205.95
VRX 180119P00230000 P 01/19/18 230.0 211.50 216.00
VRX 180119P00240000 P 01/19/18 240.0 221.40 225.95
VRX 180119P00250000 P 01/19/18 250.0 231.40 236.00
VRX 180119P00260000 P 01/19/18 260.0 241.50 246.00
VRX 180119P00270000 P 01/19/18 270.0 251.50 256.00
VRX 180119P00280000 P 01/19/18 280.0 261.40 266.00
VRX 180119P00290000 P 01/19/18 290.0 271.50 275.85
VRX 180119P00300000 P 01/19/18 300.0 281.40 285.95
VRX 180119P00310000 P 01/19/18 310.0 291.45 295.95
VRX 180119P00320000 P 01/19/18 320.0 301.40 305.95
VRX 180119P00330000 P 01/19/18 330.0 311.40 315.95
VRX 180119P00340000 P 01/19/18 340.0 321.45 325.95
VRX 190118C00002500 C 01/18/19 2.5 12.15 16.40
VRX 190118C00005000 C 01/18/19 5.0 11.60 14.35
VRX 190118C00007500 C 01/18/19 7.5 10.00 12.65
VRX 190118C00010000 C 01/18/19 10.0 8.40 9.35
VRX 190118C00012500 C 01/18/19 12.5 6.55 9.95
VRX 190118C00015000 C 01/18/19 15.0 6.05 6.90
VRX 190118C00017500 C 01/18/19 17.5 5.30 5.65
VRX 190118C00020000 C 01/18/19 20.0 4.50 5.30
VRX 190118C00022500 C 01/18/19 22.5 3.60 4.05
VRX 190118C00025000 C 01/18/19 25.0 3.30 3.45
VRX 190118C00027500 C 01/18/19 27.5 2.60 2.95
VRX 190118C00030000 C 01/18/19 30.0 2.13 2.56
VRX 190118C00032500 C 01/18/19 32.5 1.83 2.21
VRX 190118C00035000 C 01/18/19 35.0 1.55 1.92
VRX 190118C00037500 C 01/18/19 37.5 1.30 1.84
VRX 190118C00040000 C 01/18/19 40.0 1.06 1.72
VRX 190118C00042500 C 01/18/19 42.5 0.91 1.53
VRX 190118C00045000 C 01/18/19 45.0 0.75 1.23
VRX 190118C00047500 C 01/18/19 47.5 0.50 4.35
VRX 190118C00050000 C 01/18/19 50.0 0.31 0.97
VRX 190118C00055000 C 01/18/19 55.0 0.45 0.94
VRX 190118P00002500 P 01/18/19 2.5 0.08 0.44
VRX 190118P00005000 P 01/18/19 5.0 0.60 0.90
VRX 190118P00007500 P 01/18/19 7.5 1.34 1.57
VRX 190118P00010000 P 01/18/19 10.0 2.20 2.48
VRX 190118P00012500 P 01/18/19 12.5 3.30 3.65
VRX 190118P00015000 P 01/18/19 15.0 4.60 4.95
VRX 190118P00017500 P 01/18/19 17.5 5.80 6.30
VRX 190118P00020000 P 01/18/19 20.0 7.60 8.00
VRX 190118P00022500 P 01/18/19 22.5 9.20 9.60
VRX 190118P00025000 P 01/18/19 25.0 10.20 13.05
VRX 190118P00027500 P 01/18/19 27.5 13.15 13.75
VRX 190118P00030000 P 01/18/19 30.0 15.00 16.80
VRX 190118P00032500 P 01/18/19 32.5 17.20 17.95
VRX 190118P00035000 P 01/18/19 35.0 19.35 20.35
VRX 190118P00037500 P 01/18/19 37.5 21.65 22.35
VRX 190118P00040000 P 01/18/19 40.0 23.90 24.65
VRX 190118P00042500 P 01/18/19 42.5 26.20 27.00
VRX 190118P00045000 P 01/18/19 45.0 26.95 30.45
VRX 190118P00047500 P 01/18/19 47.5 29.15 33.60
VRX 190118P00050000 P 01/18/19 50.0 31.70 35.95
VRX 190118P00055000 P 01/18/19 55.0 37.50 40.90

OPRA data is delayed 15 minutes.