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 (2014-10-10)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 141205C00085000 C 12/05/14 85.0 58.20 62.30
VRX 141205C00090000 C 12/05/14 90.0 53.30 57.40
VRX 141205C00095000 C 12/05/14 95.0 48.10 52.40
VRX 141205C00100000 C 12/05/14 100.0 43.20 47.40
VRX 141205C00105000 C 12/05/14 105.0 38.10 42.30
VRX 141205C00110000 C 12/05/14 110.0 33.10 37.40
VRX 141205C00111000 C 12/05/14 111.0 32.30 36.10
VRX 141205C00112000 C 12/05/14 112.0 31.20 35.10
VRX 141205C00113000 C 12/05/14 113.0 30.20 34.10
VRX 141205C00114000 C 12/05/14 114.0 29.20 33.10
VRX 141205C00115000 C 12/05/14 115.0 28.40 32.20
VRX 141205C00116000 C 12/05/14 116.0 27.20 31.00
VRX 141205C00117000 C 12/05/14 117.0 26.20 30.20
VRX 141205C00118000 C 12/05/14 118.0 25.20 29.20
VRX 141205C00119000 C 12/05/14 119.0 24.30 28.20
VRX 141205C00120000 C 12/05/14 120.0 23.40 27.10
VRX 141205C00121000 C 12/05/14 121.0 22.20 26.00
VRX 141205C00122000 C 12/05/14 122.0 21.30 25.20
VRX 141205C00123000 C 12/05/14 123.0 21.20 24.10
VRX 141205C00124000 C 12/05/14 124.0 20.20 23.30
VRX 141205C00125000 C 12/05/14 125.0 19.20 22.30
VRX 141205C00126000 C 12/05/14 126.0 17.30 21.10
VRX 141205C00127000 C 12/05/14 127.0 17.20 20.30
VRX 141205C00128000 C 12/05/14 128.0 16.20 19.30
VRX 141205C00129000 C 12/05/14 129.0 15.30 18.20
VRX 141205C00130000 C 12/05/14 130.0 14.30 17.40
VRX 141205C00131000 C 12/05/14 131.0 13.30 16.40
VRX 141205C00132000 C 12/05/14 132.0 11.50 15.00
VRX 141205C00133000 C 12/05/14 133.0 11.30 14.40
VRX 141205C00134000 C 12/05/14 134.0 10.50 13.40
VRX 141205C00135000 C 12/05/14 135.0 9.40 12.30
VRX 141205C00136000 C 12/05/14 136.0 8.60 11.40
VRX 141205C00137000 C 12/05/14 137.0 7.80 10.20
VRX 141205C00138000 C 12/05/14 138.0 6.90 9.20
VRX 141205C00139000 C 12/05/14 139.0 6.00 8.40
VRX 141205C00140000 C 12/05/14 140.0 5.10 7.50
VRX 141205C00141000 C 12/05/14 141.0 4.10 6.60
VRX 141205C00142000 C 12/05/14 142.0 3.30 6.00
VRX 141205C00143000 C 12/05/14 143.0 2.70 5.00
VRX 141205C00144000 C 12/05/14 144.0 2.10 4.30
VRX 141205C00145000 C 12/05/14 145.0 1.10 3.60
VRX 141205C00146000 C 12/05/14 146.0 0.95 2.75
VRX 141205C00147000 C 12/05/14 147.0 0.60 2.35
VRX 141205C00148000 C 12/05/14 148.0 0.25 1.85
VRX 141205C00149000 C 12/05/14 149.0 0.25 1.55
VRX 141205C00150000 C 12/05/14 150.0 0.35 1.00
VRX 141205C00152500 C 12/05/14 152.5 0.10 0.90
VRX 141205C00155000 C 12/05/14 155.0 0.15 1.05
VRX 141205C00157500 C 12/05/14 157.5 0.00 0.55
VRX 141205C00160000 C 12/05/14 160.0 0.10 0.55
VRX 141205C00162500 C 12/05/14 162.5 0.00 0.65
VRX 141205C00165000 C 12/05/14 165.0 0.00 1.65
VRX 141205C00167500 C 12/05/14 167.5 0.00 0.50
VRX 141205C00170000 C 12/05/14 170.0 0.00 0.60
VRX 141205C00172500 C 12/05/14 172.5 0.00 0.60
VRX 141205C00175000 C 12/05/14 175.0 0.00 0.60
VRX 141205C00180000 C 12/05/14 180.0 0.00 0.50
VRX 141205C00185000 C 12/05/14 185.0 0.00 0.60
VRX 141205P00085000 P 12/05/14 85.0 0.00 0.50
VRX 141205P00090000 P 12/05/14 90.0 0.00 1.60
VRX 141205P00095000 P 12/05/14 95.0 0.00 1.60
VRX 141205P00100000 P 12/05/14 100.0 0.00 0.60
VRX 141205P00105000 P 12/05/14 105.0 0.00 1.60
VRX 141205P00110000 P 12/05/14 110.0 0.00 0.50
VRX 141205P00111000 P 12/05/14 111.0 0.00 1.65
VRX 141205P00112000 P 12/05/14 112.0 0.00 0.50
VRX 141205P00113000 P 12/05/14 113.0 0.00 1.65
VRX 141205P00114000 P 12/05/14 114.0 0.00 0.50
VRX 141205P00115000 P 12/05/14 115.0 0.00 0.50
VRX 141205P00116000 P 12/05/14 116.0 0.00 0.50
VRX 141205P00117000 P 12/05/14 117.0 0.00 1.70
VRX 141205P00118000 P 12/05/14 118.0 0.00 1.70
VRX 141205P00119000 P 12/05/14 119.0 0.00 0.50
VRX 141205P00120000 P 12/05/14 120.0 0.00 1.20
VRX 141205P00121000 P 12/05/14 121.0 0.00 1.75
VRX 141205P00122000 P 12/05/14 122.0 0.00 1.75
VRX 141205P00123000 P 12/05/14 123.0 0.00 1.75
VRX 141205P00124000 P 12/05/14 124.0 0.00 0.50
VRX 141205P00125000 P 12/05/14 125.0 0.00 1.80
VRX 141205P00126000 P 12/05/14 126.0 0.00 0.20
VRX 141205P00127000 P 12/05/14 127.0 0.00 1.80
VRX 141205P00128000 P 12/05/14 128.0 0.00 0.25
VRX 141205P00129000 P 12/05/14 129.0 0.00 0.50
VRX 141205P00130000 P 12/05/14 130.0 0.00 0.50
VRX 141205P00131000 P 12/05/14 131.0 0.00 1.85
VRX 141205P00132000 P 12/05/14 132.0 0.00 1.90
VRX 141205P00133000 P 12/05/14 133.0 0.00 0.70
VRX 141205P00134000 P 12/05/14 134.0 0.00 1.95
VRX 141205P00135000 P 12/05/14 135.0 0.00 0.55
VRX 141205P00136000 P 12/05/14 136.0 0.00 2.10
VRX 141205P00137000 P 12/05/14 137.0 0.00 2.15
VRX 141205P00138000 P 12/05/14 138.0 0.00 2.25
VRX 141205P00139000 P 12/05/14 139.0 0.00 2.35
VRX 141205P00140000 P 12/05/14 140.0 0.00 2.50
VRX 141205P00141000 P 12/05/14 141.0 0.00 1.45
VRX 141205P00142000 P 12/05/14 142.0 0.00 2.10
VRX 141205P00143000 P 12/05/14 143.0 0.00 3.10
VRX 141205P00144000 P 12/05/14 144.0 0.00 3.40
VRX 141205P00145000 P 12/05/14 145.0 0.95 3.00
VRX 141205P00146000 P 12/05/14 146.0 1.10 3.60
VRX 141205P00147000 P 12/05/14 147.0 1.50 4.80
VRX 141205P00148000 P 12/05/14 148.0 2.10 5.40
VRX 141205P00149000 P 12/05/14 149.0 2.80 6.10
VRX 141205P00150000 P 12/05/14 150.0 3.50 6.60
VRX 141205P00152500 P 12/05/14 152.5 5.70 8.90
VRX 141205P00155000 P 12/05/14 155.0 8.10 11.10
VRX 141205P00157500 P 12/05/14 157.5 10.40 13.60
VRX 141205P00160000 P 12/05/14 160.0 12.80 16.00
VRX 141205P00162500 P 12/05/14 162.5 15.50 18.90
VRX 141205P00165000 P 12/05/14 165.0 17.80 21.80
VRX 141205P00167500 P 12/05/14 167.5 20.30 24.20
VRX 141205P00170000 P 12/05/14 170.0 23.10 26.60
VRX 141205P00172500 P 12/05/14 172.5 25.30 29.30
VRX 141205P00175000 P 12/05/14 175.0 27.70 31.80
VRX 141205P00180000 P 12/05/14 180.0 32.80 36.80
VRX 141205P00185000 P 12/05/14 185.0 37.80 41.80
VRX 141212C00085000 C 12/12/14 85.0 58.80 62.20
VRX 141212C00090000 C 12/12/14 90.0 53.10 57.40
VRX 141212C00095000 C 12/12/14 95.0 48.10 52.70
VRX 141212C00100000 C 12/12/14 100.0 43.20 47.10
VRX 141212C00105000 C 12/12/14 105.0 38.40 42.30
VRX 141212C00110000 C 12/12/14 110.0 33.30 37.40
VRX 141212C00115000 C 12/12/14 115.0 29.30 32.40
VRX 141212C00116000 C 12/12/14 116.0 28.30 31.40
VRX 141212C00117000 C 12/12/14 117.0 27.30 30.40
VRX 141212C00118000 C 12/12/14 118.0 26.30 29.40
VRX 141212C00119000 C 12/12/14 119.0 24.50 28.10
VRX 141212C00120000 C 12/12/14 120.0 24.30 27.20
VRX 141212C00121000 C 12/12/14 121.0 22.50 26.10
VRX 141212C00122000 C 12/12/14 122.0 21.60 25.20
VRX 141212C00123000 C 12/12/14 123.0 21.40 24.10
VRX 141212C00124000 C 12/12/14 124.0 20.40 23.50
VRX 141212C00125000 C 12/12/14 125.0 19.00 22.20
VRX 141212C00126000 C 12/12/14 126.0 18.00 21.60
VRX 141212C00127000 C 12/12/14 127.0 17.50 20.60
VRX 141212C00128000 C 12/12/14 128.0 16.50 19.60
VRX 141212C00129000 C 12/12/14 129.0 15.50 18.70
VRX 141212C00130000 C 12/12/14 130.0 14.70 17.80
VRX 141212C00131000 C 12/12/14 131.0 13.60 16.90
VRX 141212C00132000 C 12/12/14 132.0 12.70 15.90
VRX 141212C00133000 C 12/12/14 133.0 11.90 15.10
VRX 141212C00134000 C 12/12/14 134.0 10.90 14.10
VRX 141212C00135000 C 12/12/14 135.0 9.90 13.20
VRX 141212C00136000 C 12/12/14 136.0 9.10 11.60
VRX 141212C00137000 C 12/12/14 137.0 8.10 10.70
VRX 141212C00138000 C 12/12/14 138.0 7.40 9.90
VRX 141212C00139000 C 12/12/14 139.0 6.80 9.10
VRX 141212C00140000 C 12/12/14 140.0 6.00 8.30
VRX 141212C00141000 C 12/12/14 141.0 5.40 7.50
VRX 141212C00142000 C 12/12/14 142.0 4.60 6.70
VRX 141212C00143000 C 12/12/14 143.0 4.00 6.10
VRX 141212C00144000 C 12/12/14 144.0 3.20 5.80
VRX 141212C00145000 C 12/12/14 145.0 2.75 5.10
VRX 141212C00146000 C 12/12/14 146.0 2.05 4.40
VRX 141212C00147000 C 12/12/14 147.0 1.30 4.20
VRX 141212C00148000 C 12/12/14 148.0 1.05 3.20
VRX 141212C00149000 C 12/12/14 149.0 0.70 2.75
VRX 141212C00150000 C 12/12/14 150.0 0.80 2.25
VRX 141212C00155000 C 12/12/14 155.0 0.05 0.85
VRX 141212C00160000 C 12/12/14 160.0 0.00 0.65
VRX 141212C00165000 C 12/12/14 165.0 0.00 1.75
VRX 141212P00085000 P 12/12/14 85.0 0.00 0.55
VRX 141212P00090000 P 12/12/14 90.0 0.00 1.70
VRX 141212P00095000 P 12/12/14 95.0 0.00 0.50
VRX 141212P00100000 P 12/12/14 100.0 0.00 0.50
VRX 141212P00105000 P 12/12/14 105.0 0.00 1.80
VRX 141212P00110000 P 12/12/14 110.0 0.00 1.85
VRX 141212P00115000 P 12/12/14 115.0 0.00 0.55
VRX 141212P00116000 P 12/12/14 116.0 0.00 1.90
VRX 141212P00117000 P 12/12/14 117.0 0.00 1.90
VRX 141212P00118000 P 12/12/14 118.0 0.00 1.90
VRX 141212P00119000 P 12/12/14 119.0 0.00 1.90
VRX 141212P00120000 P 12/12/14 120.0 0.00 0.40
VRX 141212P00121000 P 12/12/14 121.0 0.00 1.95
VRX 141212P00122000 P 12/12/14 122.0 0.00 0.55
VRX 141212P00123000 P 12/12/14 123.0 0.05 0.60
VRX 141212P00124000 P 12/12/14 124.0 0.05 0.65
VRX 141212P00125000 P 12/12/14 125.0 0.05 0.65
VRX 141212P00126000 P 12/12/14 126.0 0.10 0.65
VRX 141212P00127000 P 12/12/14 127.0 0.10 0.70
VRX 141212P00128000 P 12/12/14 128.0 0.00 2.05
VRX 141212P00129000 P 12/12/14 129.0 0.15 0.95
VRX 141212P00130000 P 12/12/14 130.0 0.00 1.35
VRX 141212P00131000 P 12/12/14 131.0 0.00 2.15
VRX 141212P00132000 P 12/12/14 132.0 0.25 0.90
VRX 141212P00133000 P 12/12/14 133.0 0.00 2.30
VRX 141212P00134000 P 12/12/14 134.0 0.00 2.35
VRX 141212P00135000 P 12/12/14 135.0 0.00 2.45
VRX 141212P00136000 P 12/12/14 136.0 0.55 1.60
VRX 141212P00137000 P 12/12/14 137.0 0.00 2.70
VRX 141212P00138000 P 12/12/14 138.0 0.00 2.85
VRX 141212P00139000 P 12/12/14 139.0 0.00 3.00
VRX 141212P00140000 P 12/12/14 140.0 1.10 2.30
VRX 141212P00141000 P 12/12/14 141.0 0.00 3.50
VRX 141212P00142000 P 12/12/14 142.0 0.30 3.70
VRX 141212P00143000 P 12/12/14 143.0 0.55 4.00
VRX 141212P00144000 P 12/12/14 144.0 2.05 4.10
VRX 141212P00145000 P 12/12/14 145.0 1.30 4.80
VRX 141212P00146000 P 12/12/14 146.0 1.90 4.80
VRX 141212P00147000 P 12/12/14 147.0 2.55 5.50
VRX 141212P00148000 P 12/12/14 148.0 3.10 6.20
VRX 141212P00149000 P 12/12/14 149.0 3.90 6.80
VRX 141212P00150000 P 12/12/14 150.0 4.30 7.80
VRX 141212P00155000 P 12/12/14 155.0 8.40 11.60
VRX 141212P00160000 P 12/12/14 160.0 13.10 16.10
VRX 141212P00165000 P 12/12/14 165.0 18.00 21.00
VRX 141220C00070000 C 12/20/14 70.0 73.40 77.20
VRX 141220C00075000 C 12/20/14 75.0 68.20 72.20
VRX 141220C00080000 C 12/20/14 80.0 63.20 67.20
VRX 141220C00085000 C 12/20/14 85.0 58.30 62.10
VRX 141220C00090000 C 12/20/14 90.0 53.20 57.10
VRX 141220C00095000 C 12/20/14 95.0 48.20 52.10
VRX 141220C00100000 C 12/20/14 100.0 43.30 47.00
VRX 141220C00105000 C 12/20/14 105.0 38.40 42.30
VRX 141220C00110000 C 12/20/14 110.0 34.10 37.20
VRX 141220C00115000 C 12/20/14 115.0 29.40 32.20
VRX 141220C00116000 C 12/20/14 116.0 28.00 31.20
VRX 141220C00117000 C 12/20/14 117.0 27.50 30.20
VRX 141220C00118000 C 12/20/14 118.0 26.50 29.20
VRX 141220C00119000 C 12/20/14 119.0 25.50 28.40
VRX 141220C00120000 C 12/20/14 120.0 24.60 27.40
VRX 141220C00121000 C 12/20/14 121.0 22.80 26.30
VRX 141220C00122000 C 12/20/14 122.0 22.60 25.30
VRX 141220C00123000 C 12/20/14 123.0 21.60 24.40
VRX 141220C00124000 C 12/20/14 124.0 20.60 23.60
VRX 141220C00125000 C 12/20/14 125.0 19.70 22.60
VRX 141220C00126000 C 12/20/14 126.0 18.60 21.60
VRX 141220C00127000 C 12/20/14 127.0 18.00 20.70
VRX 141220C00128000 C 12/20/14 128.0 16.80 19.70
VRX 141220C00129000 C 12/20/14 129.0 15.80 18.80
VRX 141220C00130000 C 12/20/14 130.0 16.10 17.70
VRX 141220C00131000 C 12/20/14 131.0 14.10 16.90
VRX 141220C00132000 C 12/20/14 132.0 13.00 15.70
VRX 141220C00133000 C 12/20/14 133.0 12.20 14.90
VRX 141220C00134000 C 12/20/14 134.0 11.20 14.00
VRX 141220C00135000 C 12/20/14 135.0 10.40 12.10
VRX 141220C00136000 C 12/20/14 136.0 9.60 12.20
VRX 141220C00137000 C 12/20/14 137.0 8.80 11.20
VRX 141220C00138000 C 12/20/14 138.0 8.00 10.40
VRX 141220C00139000 C 12/20/14 139.0 7.30 9.50
VRX 141220C00140000 C 12/20/14 140.0 6.60 8.70
VRX 141220C00141000 C 12/20/14 141.0 5.90 8.00
VRX 141220C00142000 C 12/20/14 142.0 5.30 7.10
VRX 141220C00143000 C 12/20/14 143.0 4.80 6.40
VRX 141220C00144000 C 12/20/14 144.0 4.20 5.70
VRX 141220C00145000 C 12/20/14 145.0 3.70 5.00
VRX 141220C00146000 C 12/20/14 146.0 3.10 4.40
VRX 141220C00147000 C 12/20/14 147.0 2.70 3.80
VRX 141220C00148000 C 12/20/14 148.0 2.25 3.40
VRX 141220C00149000 C 12/20/14 149.0 1.90 3.00
VRX 141220C00150000 C 12/20/14 150.0 1.65 2.00
VRX 141220C00152500 C 12/20/14 152.5 1.00 1.55
VRX 141220C00155000 C 12/20/14 155.0 0.55 1.15
VRX 141220C00157500 C 12/20/14 157.5 0.05 1.15
VRX 141220C00160000 C 12/20/14 160.0 0.00 0.90
VRX 141220C00162500 C 12/20/14 162.5 0.00 0.65
VRX 141220C00165000 C 12/20/14 165.0 0.00 0.55
VRX 141220C00167500 C 12/20/14 167.5 0.00 0.55
VRX 141220C00170000 C 12/20/14 170.0 0.00 1.75
VRX 141220C00172500 C 12/20/14 172.5 0.00 0.55
VRX 141220C00175000 C 12/20/14 175.0 0.00 0.55
VRX 141220C00180000 C 12/20/14 180.0 0.00 0.50
VRX 141220P00070000 P 12/20/14 70.0 0.00 1.70
VRX 141220P00075000 P 12/20/14 75.0 0.00 0.60
VRX 141220P00080000 P 12/20/14 80.0 0.00 0.60
VRX 141220P00085000 P 12/20/14 85.0 0.00 0.10
VRX 141220P00090000 P 12/20/14 90.0 0.00 0.15
VRX 141220P00095000 P 12/20/14 95.0 0.00 0.55
VRX 141220P00100000 P 12/20/14 100.0 0.00 0.40
VRX 141220P00105000 P 12/20/14 105.0 0.00 0.40
VRX 141220P00110000 P 12/20/14 110.0 0.00 0.60
VRX 141220P00115000 P 12/20/14 115.0 0.05 0.40
VRX 141220P00116000 P 12/20/14 116.0 0.00 0.65
VRX 141220P00117000 P 12/20/14 117.0 0.10 0.70
VRX 141220P00118000 P 12/20/14 118.0 0.10 0.70
VRX 141220P00119000 P 12/20/14 119.0 0.10 0.70
VRX 141220P00120000 P 12/20/14 120.0 0.15 0.75
VRX 141220P00121000 P 12/20/14 121.0 0.10 0.85
VRX 141220P00122000 P 12/20/14 122.0 0.00 1.00
VRX 141220P00123000 P 12/20/14 123.0 0.00 1.05
VRX 141220P00124000 P 12/20/14 124.0 0.05 1.05
VRX 141220P00125000 P 12/20/14 125.0 0.20 0.80
VRX 141220P00126000 P 12/20/14 126.0 0.20 0.85
VRX 141220P00127000 P 12/20/14 127.0 0.20 0.85
VRX 141220P00128000 P 12/20/14 128.0 0.25 0.95
VRX 141220P00129000 P 12/20/14 129.0 0.30 1.00
VRX 141220P00130000 P 12/20/14 130.0 0.65 1.05
VRX 141220P00131000 P 12/20/14 131.0 0.45 1.15
VRX 141220P00132000 P 12/20/14 132.0 0.50 1.25
VRX 141220P00133000 P 12/20/14 133.0 0.60 1.30
VRX 141220P00134000 P 12/20/14 134.0 0.70 1.45
VRX 141220P00135000 P 12/20/14 135.0 0.85 1.50
VRX 141220P00136000 P 12/20/14 136.0 0.95 1.70
VRX 141220P00137000 P 12/20/14 137.0 1.10 1.90
VRX 141220P00138000 P 12/20/14 138.0 1.30 2.10
VRX 141220P00139000 P 12/20/14 139.0 1.45 2.30
VRX 141220P00140000 P 12/20/14 140.0 1.70 2.60
VRX 141220P00141000 P 12/20/14 141.0 1.85 2.95
VRX 141220P00142000 P 12/20/14 142.0 2.15 3.00
VRX 141220P00143000 P 12/20/14 143.0 2.60 3.70
VRX 141220P00144000 P 12/20/14 144.0 3.00 4.20
VRX 141220P00145000 P 12/20/14 145.0 3.10 4.60
VRX 141220P00146000 P 12/20/14 146.0 3.40 5.10
VRX 141220P00147000 P 12/20/14 147.0 4.40 5.30
VRX 141220P00148000 P 12/20/14 148.0 4.40 6.20
VRX 141220P00149000 P 12/20/14 149.0 4.90 6.80
VRX 141220P00150000 P 12/20/14 150.0 5.50 7.60
VRX 141220P00152500 P 12/20/14 152.5 6.80 9.70
VRX 141220P00155000 P 12/20/14 155.0 9.10 11.50
VRX 141220P00157500 P 12/20/14 157.5 11.20 14.10
VRX 141220P00160000 P 12/20/14 160.0 13.30 16.40
VRX 141220P00162500 P 12/20/14 162.5 15.70 18.60
VRX 141220P00165000 P 12/20/14 165.0 18.10 21.10
VRX 141220P00167500 P 12/20/14 167.5 20.70 23.60
VRX 141220P00170000 P 12/20/14 170.0 23.30 26.80
VRX 141220P00172500 P 12/20/14 172.5 25.60 28.40
VRX 141220P00175000 P 12/20/14 175.0 28.00 31.00
VRX 141220P00180000 P 12/20/14 180.0 33.00 36.00
VRX 141226C00070000 C 12/26/14 70.0 73.30 77.20
VRX 141226C00075000 C 12/26/14 75.0 68.30 72.20
VRX 141226C00080000 C 12/26/14 80.0 63.30 67.10
VRX 141226C00085000 C 12/26/14 85.0 58.30 62.10
VRX 141226C00090000 C 12/26/14 90.0 53.30 57.00
VRX 141226C00095000 C 12/26/14 95.0 48.50 52.00
VRX 141226C00100000 C 12/26/14 100.0 43.40 47.30
VRX 141226C00105000 C 12/26/14 105.0 38.40 42.00
VRX 141226C00110000 C 12/26/14 110.0 33.50 37.20
VRX 141226C00115000 C 12/26/14 115.0 29.50 32.50
VRX 141226C00117000 C 12/26/14 117.0 27.50 30.60
VRX 141226C00118000 C 12/26/14 118.0 26.50 29.60
VRX 141226C00119000 C 12/26/14 119.0 25.30 28.30
VRX 141226C00120000 C 12/26/14 120.0 24.60 27.70
VRX 141226C00121000 C 12/26/14 121.0 23.60 26.70
VRX 141226C00122000 C 12/26/14 122.0 22.30 25.80
VRX 141226C00123000 C 12/26/14 123.0 21.70 24.30
VRX 141226C00124000 C 12/26/14 124.0 20.70 23.90
VRX 141226C00125000 C 12/26/14 125.0 19.90 23.00
VRX 141226C00126000 C 12/26/14 126.0 18.90 22.10
VRX 141226C00127000 C 12/26/14 127.0 17.90 21.10
VRX 141226C00128000 C 12/26/14 128.0 16.90 20.10
VRX 141226C00129000 C 12/26/14 129.0 16.10 19.30
VRX 141226C00130000 C 12/26/14 130.0 15.10 18.40
VRX 141226C00131000 C 12/26/14 131.0 14.30 17.20
VRX 141226C00132000 C 12/26/14 132.0 13.30 16.60
VRX 141226C00133000 C 12/26/14 133.0 12.50 15.70
VRX 141226C00134000 C 12/26/14 134.0 11.70 14.80
VRX 141226C00135000 C 12/26/14 135.0 10.90 13.90
VRX 141226C00136000 C 12/26/14 136.0 9.90 13.20
VRX 141226C00137000 C 12/26/14 137.0 9.10 12.40
VRX 141226C00138000 C 12/26/14 138.0 8.30 11.50
VRX 141226C00139000 C 12/26/14 139.0 7.70 10.30
VRX 141226C00140000 C 12/26/14 140.0 6.90 9.40
VRX 141226C00141000 C 12/26/14 141.0 6.10 9.20
VRX 141226C00142000 C 12/26/14 142.0 5.70 7.70
VRX 141226C00143000 C 12/26/14 143.0 4.70 8.00
VRX 141226C00144000 C 12/26/14 144.0 4.30 6.70
VRX 141226C00145000 C 12/26/14 145.0 3.80 6.40
VRX 141226C00146000 C 12/26/14 146.0 3.70 5.80
VRX 141226C00147000 C 12/26/14 147.0 2.50 5.30
VRX 141226C00148000 C 12/26/14 148.0 2.20 4.50
VRX 141226C00149000 C 12/26/14 149.0 1.75 4.50
VRX 141226C00150000 C 12/26/14 150.0 1.85 3.40
VRX 141226C00155000 C 12/26/14 155.0 0.70 1.75
VRX 141226C00160000 C 12/26/14 160.0 0.20 1.25
VRX 141226C00165000 C 12/26/14 165.0 0.00 0.80
VRX 141226C00170000 C 12/26/14 170.0 0.00 0.55
VRX 141226C00175000 C 12/26/14 175.0 0.00 0.60
VRX 141226C00180000 C 12/26/14 180.0 0.00 1.70
VRX 141226P00070000 P 12/26/14 70.0 0.00 0.55
VRX 141226P00075000 P 12/26/14 75.0 0.00 0.55
VRX 141226P00080000 P 12/26/14 80.0 0.00 0.55
VRX 141226P00085000 P 12/26/14 85.0 0.00 0.55
VRX 141226P00090000 P 12/26/14 90.0 0.00 0.65
VRX 141226P00095000 P 12/26/14 95.0 0.00 0.55
VRX 141226P00100000 P 12/26/14 100.0 0.00 0.55
VRX 141226P00105000 P 12/26/14 105.0 0.00 0.55
VRX 141226P00110000 P 12/26/14 110.0 0.05 0.65
VRX 141226P00115000 P 12/26/14 115.0 0.15 0.70
VRX 141226P00117000 P 12/26/14 117.0 0.15 0.75
VRX 141226P00118000 P 12/26/14 118.0 0.20 0.80
VRX 141226P00119000 P 12/26/14 119.0 0.00 2.15
VRX 141226P00120000 P 12/26/14 120.0 0.40 0.85
VRX 141226P00121000 P 12/26/14 121.0 0.00 2.25
VRX 141226P00122000 P 12/26/14 122.0 0.00 2.30
VRX 141226P00123000 P 12/26/14 123.0 0.00 2.35
VRX 141226P00124000 P 12/26/14 124.0 0.40 1.10
VRX 141226P00125000 P 12/26/14 125.0 0.00 2.45
VRX 141226P00126000 P 12/26/14 126.0 0.00 2.50
VRX 141226P00127000 P 12/26/14 127.0 0.00 2.55
VRX 141226P00128000 P 12/26/14 128.0 0.60 1.10
VRX 141226P00129000 P 12/26/14 129.0 0.00 2.65
VRX 141226P00130000 P 12/26/14 130.0 0.00 2.70
VRX 141226P00131000 P 12/26/14 131.0 0.00 1.40
VRX 141226P00132000 P 12/26/14 132.0 0.00 2.85
VRX 141226P00133000 P 12/26/14 133.0 0.00 2.95
VRX 141226P00134000 P 12/26/14 134.0 0.00 3.10
VRX 141226P00135000 P 12/26/14 135.0 0.00 3.20
VRX 141226P00136000 P 12/26/14 136.0 1.30 2.65
VRX 141226P00137000 P 12/26/14 137.0 0.10 3.60
VRX 141226P00138000 P 12/26/14 138.0 0.40 3.80
VRX 141226P00139000 P 12/26/14 139.0 1.80 3.40
VRX 141226P00140000 P 12/26/14 140.0 1.80 3.70
VRX 141226P00141000 P 12/26/14 141.0 2.00 4.50
VRX 141226P00142000 P 12/26/14 142.0 1.95 4.30
VRX 141226P00143000 P 12/26/14 143.0 2.15 5.30
VRX 141226P00144000 P 12/26/14 144.0 2.60 5.60
VRX 141226P00145000 P 12/26/14 145.0 3.50 5.40
VRX 141226P00146000 P 12/26/14 146.0 3.60 6.40
VRX 141226P00147000 P 12/26/14 147.0 4.40 6.90
VRX 141226P00148000 P 12/26/14 148.0 4.50 7.40
VRX 141226P00149000 P 12/26/14 149.0 5.10 8.00
VRX 141226P00150000 P 12/26/14 150.0 5.90 8.40
VRX 141226P00155000 P 12/26/14 155.0 9.30 12.00
VRX 141226P00160000 P 12/26/14 160.0 13.50 16.50
VRX 141226P00165000 P 12/26/14 165.0 18.50 21.20
VRX 141226P00170000 P 12/26/14 170.0 22.90 26.10
VRX 141226P00175000 P 12/26/14 175.0 27.90 31.00
VRX 141226P00180000 P 12/26/14 180.0 32.90 36.00
VRX 150102C00080000 C 01/02/15 80.0 63.40 67.20
VRX 150102C00085000 C 01/02/15 85.0 58.40 62.10
VRX 150102C00090000 C 01/02/15 90.0 53.40 57.10
VRX 150102C00095000 C 01/02/15 95.0 48.40 52.00
VRX 150102C00100000 C 01/02/15 100.0 43.50 47.10
VRX 150102C00105000 C 01/02/15 105.0 38.50 42.20
VRX 150102C00110000 C 01/02/15 110.0 33.70 37.30
VRX 150102C00115000 C 01/02/15 115.0 29.40 32.80
VRX 150102C00116000 C 01/02/15 116.0 28.60 31.70
VRX 150102C00117000 C 01/02/15 117.0 27.40 30.50
VRX 150102C00118000 C 01/02/15 118.0 26.60 29.80
VRX 150102C00119000 C 01/02/15 119.0 25.70 28.80
VRX 150102C00120000 C 01/02/15 120.0 24.70 27.80
VRX 150102C00121000 C 01/02/15 121.0 23.50 26.90
VRX 150102C00122000 C 01/02/15 122.0 22.80 25.70
VRX 150102C00123000 C 01/02/15 123.0 21.90 24.80
VRX 150102C00124000 C 01/02/15 124.0 20.90 24.10
VRX 150102C00125000 C 01/02/15 125.0 19.70 23.10
VRX 150102C00126000 C 01/02/15 126.0 19.10 22.20
VRX 150102C00127000 C 01/02/15 127.0 18.10 21.20
VRX 150102C00128000 C 01/02/15 128.0 17.30 20.20
VRX 150102C00129000 C 01/02/15 129.0 16.30 19.50
VRX 150102C00130000 C 01/02/15 130.0 15.50 18.20
VRX 150102C00131000 C 01/02/15 131.0 14.50 17.60
VRX 150102C00132000 C 01/02/15 132.0 13.70 16.80
VRX 150102C00133000 C 01/02/15 133.0 12.90 16.00
VRX 150102C00134000 C 01/02/15 134.0 11.90 15.20
VRX 150102C00135000 C 01/02/15 135.0 11.10 14.40
VRX 150102C00136000 C 01/02/15 136.0 10.30 13.10
VRX 150102C00137000 C 01/02/15 137.0 9.50 12.90
VRX 150102C00138000 C 01/02/15 138.0 8.70 11.60
VRX 150102C00139000 C 01/02/15 139.0 8.10 11.20
VRX 150102C00140000 C 01/02/15 140.0 7.30 10.10
VRX 150102C00141000 C 01/02/15 141.0 6.70 9.50
VRX 150102C00142000 C 01/02/15 142.0 6.00 9.20
VRX 150102C00143000 C 01/02/15 143.0 5.30 7.70
VRX 150102C00144000 C 01/02/15 144.0 4.80 7.10
VRX 150102C00145000 C 01/02/15 145.0 4.30 6.60
VRX 150102C00146000 C 01/02/15 146.0 3.80 6.40
VRX 150102C00147000 C 01/02/15 147.0 3.10 6.10
VRX 150102C00148000 C 01/02/15 148.0 2.60 5.50
VRX 150102C00149000 C 01/02/15 149.0 2.45 4.90
VRX 150102C00150000 C 01/02/15 150.0 2.35 3.70
VRX 150102C00155000 C 01/02/15 155.0 1.20 2.40
VRX 150102C00160000 C 01/02/15 160.0 0.50 1.60
VRX 150102C00165000 C 01/02/15 165.0 0.05 1.10
VRX 150102C00170000 C 01/02/15 170.0 0.00 0.75
VRX 150102C00175000 C 01/02/15 175.0 0.00 1.80
VRX 150102C00180000 C 01/02/15 180.0 0.00 0.60
VRX 150102P00080000 P 01/02/15 80.0 0.00 0.55
VRX 150102P00085000 P 01/02/15 85.0 0.00 0.55
VRX 150102P00090000 P 01/02/15 90.0 0.00 0.55
VRX 150102P00095000 P 01/02/15 95.0 0.00 0.55
VRX 150102P00100000 P 01/02/15 100.0 0.00 0.55
VRX 150102P00105000 P 01/02/15 105.0 0.00 0.55
VRX 150102P00110000 P 01/02/15 110.0 0.15 0.70
VRX 150102P00115000 P 01/02/15 115.0 0.25 0.85
VRX 150102P00116000 P 01/02/15 116.0 0.25 0.85
VRX 150102P00117000 P 01/02/15 117.0 0.30 0.90
VRX 150102P00118000 P 01/02/15 118.0 0.30 0.95
VRX 150102P00119000 P 01/02/15 119.0 0.35 1.00
VRX 150102P00120000 P 01/02/15 120.0 0.40 1.00
VRX 150102P00121000 P 01/02/15 121.0 0.45 1.15
VRX 150102P00122000 P 01/02/15 122.0 0.50 1.20
VRX 150102P00123000 P 01/02/15 123.0 0.55 1.20
VRX 150102P00124000 P 01/02/15 124.0 0.60 1.25
VRX 150102P00125000 P 01/02/15 125.0 0.65 1.40
VRX 150102P00126000 P 01/02/15 126.0 0.65 1.45
VRX 150102P00127000 P 01/02/15 127.0 0.80 1.60
VRX 150102P00128000 P 01/02/15 128.0 0.85 1.75
VRX 150102P00129000 P 01/02/15 129.0 0.90 1.85
VRX 150102P00130000 P 01/02/15 130.0 1.00 2.20
VRX 150102P00131000 P 01/02/15 131.0 1.10 2.35
VRX 150102P00132000 P 01/02/15 132.0 1.20 2.40
VRX 150102P00133000 P 01/02/15 133.0 1.25 2.60
VRX 150102P00134000 P 01/02/15 134.0 1.40 2.75
VRX 150102P00135000 P 01/02/15 135.0 1.60 2.80
VRX 150102P00136000 P 01/02/15 136.0 1.80 3.30
VRX 150102P00137000 P 01/02/15 137.0 1.95 3.50
VRX 150102P00138000 P 01/02/15 138.0 2.00 4.10
VRX 150102P00139000 P 01/02/15 139.0 2.30 4.10
VRX 150102P00140000 P 01/02/15 140.0 2.55 4.50
VRX 150102P00141000 P 01/02/15 141.0 2.65 5.10
VRX 150102P00142000 P 01/02/15 142.0 2.80 5.20
VRX 150102P00143000 P 01/02/15 143.0 2.70 5.90
VRX 150102P00144000 P 01/02/15 144.0 3.20 5.70
VRX 150102P00145000 P 01/02/15 145.0 3.70 6.50
VRX 150102P00146000 P 01/02/15 146.0 3.90 6.90
VRX 150102P00147000 P 01/02/15 147.0 4.90 7.40
VRX 150102P00148000 P 01/02/15 148.0 5.10 8.10
VRX 150102P00149000 P 01/02/15 149.0 5.70 8.60
VRX 150102P00150000 P 01/02/15 150.0 6.30 8.90
VRX 150102P00155000 P 01/02/15 155.0 10.00 12.60
VRX 150102P00160000 P 01/02/15 160.0 13.70 16.80
VRX 150102P00165000 P 01/02/15 165.0 18.30 21.30
VRX 150102P00170000 P 01/02/15 170.0 23.00 26.10
VRX 150102P00175000 P 01/02/15 175.0 28.20 31.80
VRX 150102P00180000 P 01/02/15 180.0 32.90 36.00
VRX 150109C00085000 C 01/09/15 85.0 58.40 62.40
VRX 150109C00090000 C 01/09/15 90.0 53.50 57.40
VRX 150109C00095000 C 01/09/15 95.0 48.80 52.00
VRX 150109C00100000 C 01/09/15 100.0 43.80 47.40
VRX 150109C00105000 C 01/09/15 105.0 38.70 42.30
VRX 150109C00110000 C 01/09/15 110.0 34.00 37.30
VRX 150109C00115000 C 01/09/15 115.0 29.40 32.80
VRX 150109C00120000 C 01/09/15 120.0 24.30 27.80
VRX 150109C00121000 C 01/09/15 121.0 23.70 26.80
VRX 150109C00122000 C 01/09/15 122.0 23.30 26.00
VRX 150109C00123000 C 01/09/15 123.0 22.40 25.00
VRX 150109C00124000 C 01/09/15 124.0 21.50 24.20
VRX 150109C00125000 C 01/09/15 125.0 20.60 23.40
VRX 150109C00126000 C 01/09/15 126.0 19.60 22.40
VRX 150109C00127000 C 01/09/15 127.0 18.70 21.60
VRX 150109C00128000 C 01/09/15 128.0 17.90 20.80
VRX 150109C00129000 C 01/09/15 129.0 17.00 20.00
VRX 150109C00130000 C 01/09/15 130.0 16.10 18.60
VRX 150109C00131000 C 01/09/15 131.0 15.30 17.70
VRX 150109C00132000 C 01/09/15 132.0 14.50 16.90
VRX 150109C00133000 C 01/09/15 133.0 13.60 16.60
VRX 150109C00134000 C 01/09/15 134.0 12.80 15.80
VRX 150109C00135000 C 01/09/15 135.0 12.00 15.00
VRX 150109C00136000 C 01/09/15 136.0 11.20 14.20
VRX 150109C00137000 C 01/09/15 137.0 10.50 13.40
VRX 150109C00138000 C 01/09/15 138.0 9.70 12.70
VRX 150109C00139000 C 01/09/15 139.0 9.00 11.90
VRX 150109C00140000 C 01/09/15 140.0 8.30 10.20
VRX 150109C00141000 C 01/09/15 141.0 7.60 10.50
VRX 150109C00142000 C 01/09/15 142.0 6.90 9.90
VRX 150109C00143000 C 01/09/15 143.0 6.30 9.30
VRX 150109C00144000 C 01/09/15 144.0 5.70 8.60
VRX 150109C00145000 C 01/09/15 145.0 5.10 8.10
VRX 150109C00146000 C 01/09/15 146.0 4.50 7.50
VRX 150109C00147000 C 01/09/15 147.0 4.00 7.00
VRX 150109C00148000 C 01/09/15 148.0 3.50 6.50
VRX 150109C00149000 C 01/09/15 149.0 3.00 6.00
VRX 150109C00150000 C 01/09/15 150.0 2.50 5.70
VRX 150109C00152500 C 01/09/15 152.5 1.95 4.70
VRX 150109C00155000 C 01/09/15 155.0 1.30 3.40
VRX 150109C00157500 C 01/09/15 157.5 0.80 3.40
VRX 150109C00160000 C 01/09/15 160.0 0.55 2.00
VRX 150109C00162500 C 01/09/15 162.5 0.35 1.65
VRX 150109C00165000 C 01/09/15 165.0 0.15 1.35
VRX 150109C00167500 C 01/09/15 167.5 0.05 1.10
VRX 150109C00170000 C 01/09/15 170.0 0.00 0.95
VRX 150109C00172500 C 01/09/15 172.5 0.00 0.80
VRX 150109C00175000 C 01/09/15 175.0 0.00 0.70
VRX 150109P00085000 P 01/09/15 85.0 0.00 0.50
VRX 150109P00090000 P 01/09/15 90.0 0.00 0.55
VRX 150109P00095000 P 01/09/15 95.0 0.00 0.65
VRX 150109P00100000 P 01/09/15 100.0 0.05 0.60
VRX 150109P00105000 P 01/09/15 105.0 0.15 2.05
VRX 150109P00110000 P 01/09/15 110.0 0.30 0.95
VRX 150109P00115000 P 01/09/15 115.0 0.20 2.35
VRX 150109P00120000 P 01/09/15 120.0 0.30 1.60
VRX 150109P00121000 P 01/09/15 121.0 0.25 1.80
VRX 150109P00122000 P 01/09/15 122.0 0.45 1.85
VRX 150109P00123000 P 01/09/15 123.0 0.60 2.85
VRX 150109P00124000 P 01/09/15 124.0 0.60 2.90
VRX 150109P00125000 P 01/09/15 125.0 0.75 3.00
VRX 150109P00126000 P 01/09/15 126.0 0.65 2.15
VRX 150109P00127000 P 01/09/15 127.0 0.75 3.10
VRX 150109P00128000 P 01/09/15 128.0 0.75 3.20
VRX 150109P00129000 P 01/09/15 129.0 0.90 3.30
VRX 150109P00130000 P 01/09/15 130.0 0.90 3.30
VRX 150109P00131000 P 01/09/15 131.0 0.90 3.50
VRX 150109P00132000 P 01/09/15 132.0 1.10 3.70
VRX 150109P00133000 P 01/09/15 133.0 1.15 3.80
VRX 150109P00134000 P 01/09/15 134.0 1.50 3.90
VRX 150109P00135000 P 01/09/15 135.0 1.55 4.20
VRX 150109P00136000 P 01/09/15 136.0 1.80 4.40
VRX 150109P00137000 P 01/09/15 137.0 1.90 4.60
VRX 150109P00138000 P 01/09/15 138.0 2.20 4.90
VRX 150109P00139000 P 01/09/15 139.0 2.50 5.20
VRX 150109P00140000 P 01/09/15 140.0 2.65 5.50
VRX 150109P00141000 P 01/09/15 141.0 2.85 5.80
VRX 150109P00142000 P 01/09/15 142.0 3.10 6.20
VRX 150109P00143000 P 01/09/15 143.0 3.50 6.60
VRX 150109P00144000 P 01/09/15 144.0 4.00 7.10
VRX 150109P00145000 P 01/09/15 145.0 4.30 7.50
VRX 150109P00146000 P 01/09/15 146.0 4.90 8.00
VRX 150109P00147000 P 01/09/15 147.0 5.30 8.40
VRX 150109P00148000 P 01/09/15 148.0 5.90 9.00
VRX 150109P00149000 P 01/09/15 149.0 6.50 9.60
VRX 150109P00150000 P 01/09/15 150.0 7.10 10.30
VRX 150109P00152500 P 01/09/15 152.5 8.70 12.00
VRX 150109P00155000 P 01/09/15 155.0 10.30 13.80
VRX 150109P00157500 P 01/09/15 157.5 12.30 15.60
VRX 150109P00160000 P 01/09/15 160.0 14.40 17.60
VRX 150109P00162500 P 01/09/15 162.5 16.70 19.60
VRX 150109P00165000 P 01/09/15 165.0 18.70 21.80
VRX 150109P00167500 P 01/09/15 167.5 21.10 24.60
VRX 150109P00170000 P 01/09/15 170.0 23.40 26.80
VRX 150109P00172500 P 01/09/15 172.5 25.70 29.20
VRX 150109P00175000 P 01/09/15 175.0 28.00 31.80
VRX 150117C00030000 C 01/17/15 30.0 113.20 117.20
VRX 150117C00035000 C 01/17/15 35.0 108.30 112.30
VRX 150117C00040000 C 01/17/15 40.0 103.20 107.20
VRX 150117C00045000 C 01/17/15 45.0 98.20 102.20
VRX 150117C00047500 C 01/17/15 47.5 95.70 99.70
VRX 150117C00050000 C 01/17/15 50.0 93.20 97.20
VRX 150117C00052500 C 01/17/15 52.5 90.70 94.80
VRX 150117C00055000 C 01/17/15 55.0 88.30 92.30
VRX 150117C00057500 C 01/17/15 57.5 85.70 89.80
VRX 150117C00060000 C 01/17/15 60.0 83.50 87.40
VRX 150117C00062500 C 01/17/15 62.5 80.80 84.80
VRX 150117C00065000 C 01/17/15 65.0 78.20 82.30
VRX 150117C00067500 C 01/17/15 67.5 75.70 79.80
VRX 150117C00070000 C 01/17/15 70.0 73.30 77.30
VRX 150117C00072500 C 01/17/15 72.5 70.70 74.90
VRX 150117C00075000 C 01/17/15 75.0 68.60 72.40
VRX 150117C00077500 C 01/17/15 77.5 66.40 70.00
VRX 150117C00080000 C 01/17/15 80.0 63.90 67.30
VRX 150117C00082500 C 01/17/15 82.5 61.40 64.90
VRX 150117C00085000 C 01/17/15 85.0 58.40 62.40
VRX 150117C00087500 C 01/17/15 87.5 56.40 60.00
VRX 150117C00090000 C 01/17/15 90.0 54.00 57.40
VRX 150117C00092500 C 01/17/15 92.5 51.70 54.90
VRX 150117C00095000 C 01/17/15 95.0 49.00 52.20
VRX 150117C00097500 C 01/17/15 97.5 46.80 49.70
VRX 150117C00100000 C 01/17/15 100.0 44.10 47.30
VRX 150117C00105000 C 01/17/15 105.0 39.40 42.60
VRX 150117C00110000 C 01/17/15 110.0 34.70 37.70
VRX 150117C00115000 C 01/17/15 115.0 29.90 33.00
VRX 150117C00120000 C 01/17/15 120.0 26.10 26.80
VRX 150117C00125000 C 01/17/15 125.0 20.80 23.00
VRX 150117C00130000 C 01/17/15 130.0 16.70 18.30
VRX 150117C00135000 C 01/17/15 135.0 12.80 15.30
VRX 150117C00140000 C 01/17/15 140.0 9.40 10.20
VRX 150117C00145000 C 01/17/15 145.0 6.50 7.90
VRX 150117C00150000 C 01/17/15 150.0 4.10 5.30
VRX 150117C00155000 C 01/17/15 155.0 2.60 3.30
VRX 150117C00160000 C 01/17/15 160.0 1.50 2.10
VRX 150117C00165000 C 01/17/15 165.0 0.85 1.40
VRX 150117C00170000 C 01/17/15 170.0 0.15 1.00
VRX 150117C00175000 C 01/17/15 175.0 0.20 0.70
VRX 150117C00180000 C 01/17/15 180.0 0.05 0.55
VRX 150117C00185000 C 01/17/15 185.0 0.00 0.60
VRX 150117C00190000 C 01/17/15 190.0 0.00 0.50
VRX 150117C00195000 C 01/17/15 195.0 0.00 0.50
VRX 150117C00200000 C 01/17/15 200.0 0.00 0.40
VRX 150117C00210000 C 01/17/15 210.0 0.00 1.30
VRX 150117C00220000 C 01/17/15 220.0 0.00 0.50
VRX 150117P00030000 P 01/17/15 30.0 0.00 0.50
VRX 150117P00035000 P 01/17/15 35.0 0.00 0.50
VRX 150117P00040000 P 01/17/15 40.0 0.00 0.50
VRX 150117P00045000 P 01/17/15 45.0 0.00 0.05
VRX 150117P00047500 P 01/17/15 47.5 0.00 0.05
VRX 150117P00050000 P 01/17/15 50.0 0.00 0.05
VRX 150117P00052500 P 01/17/15 52.5 0.00 0.05
VRX 150117P00055000 P 01/17/15 55.0 0.00 0.05
VRX 150117P00057500 P 01/17/15 57.5 0.00 0.10
VRX 150117P00060000 P 01/17/15 60.0 0.00 0.10
VRX 150117P00062500 P 01/17/15 62.5 0.00 1.30
VRX 150117P00065000 P 01/17/15 65.0 0.00 0.15
VRX 150117P00067500 P 01/17/15 67.5 0.00 0.15
VRX 150117P00070000 P 01/17/15 70.0 0.00 0.55
VRX 150117P00072500 P 01/17/15 72.5 0.00 0.50
VRX 150117P00075000 P 01/17/15 75.0 0.00 1.00
VRX 150117P00077500 P 01/17/15 77.5 0.00 0.60
VRX 150117P00080000 P 01/17/15 80.0 0.05 0.55
VRX 150117P00082500 P 01/17/15 82.5 0.00 1.40
VRX 150117P00085000 P 01/17/15 85.0 0.05 0.50
VRX 150117P00087500 P 01/17/15 87.5 0.00 0.55
VRX 150117P00090000 P 01/17/15 90.0 0.00 0.50
VRX 150117P00092500 P 01/17/15 92.5 0.00 0.35
VRX 150117P00095000 P 01/17/15 95.0 0.00 0.30
VRX 150117P00097500 P 01/17/15 97.5 0.05 0.50
VRX 150117P00100000 P 01/17/15 100.0 0.30 0.65
VRX 150117P00105000 P 01/17/15 105.0 0.15 0.70
VRX 150117P00110000 P 01/17/15 110.0 0.50 0.75
VRX 150117P00115000 P 01/17/15 115.0 0.75 1.10
VRX 150117P00120000 P 01/17/15 120.0 0.85 1.40
VRX 150117P00125000 P 01/17/15 125.0 1.35 1.85
VRX 150117P00130000 P 01/17/15 130.0 2.00 2.80
VRX 150117P00135000 P 01/17/15 135.0 2.95 3.90
VRX 150117P00140000 P 01/17/15 140.0 4.40 5.20
VRX 150117P00145000 P 01/17/15 145.0 6.00 7.40
VRX 150117P00150000 P 01/17/15 150.0 7.50 10.60
VRX 150117P00155000 P 01/17/15 155.0 11.00 13.70
VRX 150117P00160000 P 01/17/15 160.0 14.50 17.80
VRX 150117P00165000 P 01/17/15 165.0 18.80 22.20
VRX 150117P00170000 P 01/17/15 170.0 23.50 26.40
VRX 150117P00175000 P 01/17/15 175.0 28.20 31.30
VRX 150117P00180000 P 01/17/15 180.0 33.00 36.20
VRX 150117P00185000 P 01/17/15 185.0 38.50 41.80
VRX 150117P00190000 P 01/17/15 190.0 43.10 46.00
VRX 150117P00195000 P 01/17/15 195.0 47.90 51.20
VRX 150117P00200000 P 01/17/15 200.0 53.30 56.70
VRX 150117P00210000 P 01/17/15 210.0 62.90 66.60
VRX 150117P00220000 P 01/17/15 220.0 72.80 75.80
VRX 150320C00060000 C 03/20/15 60.0 83.20 87.50
VRX 150320C00065000 C 03/20/15 65.0 78.80 82.10
VRX 150320C00070000 C 03/20/15 70.0 73.90 77.20
VRX 150320C00075000 C 03/20/15 75.0 68.70 72.30
VRX 150320C00080000 C 03/20/15 80.0 63.80 67.20
VRX 150320C00085000 C 03/20/15 85.0 58.90 62.50
VRX 150320C00090000 C 03/20/15 90.0 54.30 57.60
VRX 150320C00095000 C 03/20/15 95.0 49.90 53.20
VRX 150320C00100000 C 03/20/15 100.0 45.40 48.60
VRX 150320C00105000 C 03/20/15 105.0 40.90 43.90
VRX 150320C00110000 C 03/20/15 110.0 37.30 38.40
VRX 150320C00115000 C 03/20/15 115.0 32.00 34.90
VRX 150320C00120000 C 03/20/15 120.0 27.80 30.50
VRX 150320C00125000 C 03/20/15 125.0 23.90 26.50
VRX 150320C00130000 C 03/20/15 130.0 20.10 22.80
VRX 150320C00135000 C 03/20/15 135.0 16.90 18.90
VRX 150320C00140000 C 03/20/15 140.0 13.90 15.70
VRX 150320C00145000 C 03/20/15 145.0 11.30 12.80
VRX 150320C00150000 C 03/20/15 150.0 9.00 10.20
VRX 150320C00155000 C 03/20/15 155.0 6.80 8.20
VRX 150320C00160000 C 03/20/15 160.0 5.40 6.60
VRX 150320C00165000 C 03/20/15 165.0 3.90 4.60
VRX 150320C00170000 C 03/20/15 170.0 2.60 3.60
VRX 150320C00175000 C 03/20/15 175.0 1.25 2.80
VRX 150320C00180000 C 03/20/15 180.0 1.25 2.05
VRX 150320C00185000 C 03/20/15 185.0 0.85 1.50
VRX 150320C00190000 C 03/20/15 190.0 0.55 1.10
VRX 150320C00195000 C 03/20/15 195.0 0.25 2.50
VRX 150320C00200000 C 03/20/15 200.0 0.00 2.35
VRX 150320P00060000 P 03/20/15 60.0 0.00 0.50
VRX 150320P00065000 P 03/20/15 65.0 0.00 0.50
VRX 150320P00070000 P 03/20/15 70.0 0.00 0.55
VRX 150320P00075000 P 03/20/15 75.0 0.15 2.05
VRX 150320P00080000 P 03/20/15 80.0 0.00 2.15
VRX 150320P00085000 P 03/20/15 85.0 0.30 0.85
VRX 150320P00090000 P 03/20/15 90.0 0.50 1.05
VRX 150320P00095000 P 03/20/15 95.0 0.90 1.30
VRX 150320P00100000 P 03/20/15 100.0 1.20 1.65
VRX 150320P00105000 P 03/20/15 105.0 1.55 2.00
VRX 150320P00110000 P 03/20/15 110.0 2.20 2.50
VRX 150320P00115000 P 03/20/15 115.0 2.85 3.20
VRX 150320P00120000 P 03/20/15 120.0 3.00 4.00
VRX 150320P00125000 P 03/20/15 125.0 4.00 5.00
VRX 150320P00130000 P 03/20/15 130.0 5.20 6.50
VRX 150320P00135000 P 03/20/15 135.0 6.80 8.20
VRX 150320P00140000 P 03/20/15 140.0 8.50 10.20
VRX 150320P00145000 P 03/20/15 145.0 9.60 12.90
VRX 150320P00150000 P 03/20/15 150.0 12.60 15.10
VRX 150320P00155000 P 03/20/15 155.0 15.40 18.50
VRX 150320P00160000 P 03/20/15 160.0 18.80 21.80
VRX 150320P00165000 P 03/20/15 165.0 21.90 25.40
VRX 150320P00170000 P 03/20/15 170.0 26.30 29.20
VRX 150320P00175000 P 03/20/15 175.0 30.40 33.30
VRX 150320P00180000 P 03/20/15 180.0 34.70 37.60
VRX 150320P00185000 P 03/20/15 185.0 39.10 42.10
VRX 150320P00190000 P 03/20/15 190.0 43.60 46.80
VRX 150320P00195000 P 03/20/15 195.0 48.30 52.00
VRX 150320P00200000 P 03/20/15 200.0 53.20 57.00
VRX 150417C00065000 C 04/17/15 65.0 78.30 82.40
VRX 150417C00070000 C 04/17/15 70.0 73.80 77.40
VRX 150417C00075000 C 04/17/15 75.0 68.50 72.60
VRX 150417C00080000 C 04/17/15 80.0 64.10 67.60
VRX 150417C00085000 C 04/17/15 85.0 59.00 62.80
VRX 150417C00090000 C 04/17/15 90.0 54.50 58.00
VRX 150417C00095000 C 04/17/15 95.0 50.10 53.40
VRX 150417C00100000 C 04/17/15 100.0 45.50 48.80
VRX 150417C00105000 C 04/17/15 105.0 41.10 44.40
VRX 150417C00110000 C 04/17/15 110.0 36.80 40.00
VRX 150417C00115000 C 04/17/15 115.0 32.90 35.80
VRX 150417C00120000 C 04/17/15 120.0 28.90 31.40
VRX 150417C00125000 C 04/17/15 125.0 24.90 27.70
VRX 150417C00130000 C 04/17/15 130.0 21.30 24.40
VRX 150417C00135000 C 04/17/15 135.0 18.10 20.80
VRX 150417C00140000 C 04/17/15 140.0 15.20 16.90
VRX 150417C00145000 C 04/17/15 145.0 12.70 14.30
VRX 150417C00150000 C 04/17/15 150.0 10.30 12.10
VRX 150417C00155000 C 04/17/15 155.0 8.10 9.80
VRX 150417C00160000 C 04/17/15 160.0 6.50 8.40
VRX 150417C00165000 C 04/17/15 165.0 3.70 7.60
VRX 150417C00170000 C 04/17/15 170.0 2.50 6.40
VRX 150417C00175000 C 04/17/15 175.0 1.60 5.70
VRX 150417C00180000 C 04/17/15 180.0 0.90 4.60
VRX 150417C00185000 C 04/17/15 185.0 0.10 3.90
VRX 150417C00190000 C 04/17/15 190.0 0.15 4.20
VRX 150417C00195000 C 04/17/15 195.0 0.05 4.30
VRX 150417C00200000 C 04/17/15 200.0 0.00 3.20
VRX 150417P00065000 P 04/17/15 65.0 0.10 0.50
VRX 150417P00070000 P 04/17/15 70.0 0.15 2.55
VRX 150417P00075000 P 04/17/15 75.0 0.00 0.55
VRX 150417P00080000 P 04/17/15 80.0 0.00 2.80
VRX 150417P00085000 P 04/17/15 85.0 0.00 2.85
VRX 150417P00090000 P 04/17/15 90.0 0.00 1.25
VRX 150417P00095000 P 04/17/15 95.0 0.00 1.50
VRX 150417P00100000 P 04/17/15 100.0 0.00 1.85
VRX 150417P00105000 P 04/17/15 105.0 0.70 2.15
VRX 150417P00110000 P 04/17/15 110.0 1.25 3.20
VRX 150417P00115000 P 04/17/15 115.0 2.90 4.30
VRX 150417P00120000 P 04/17/15 120.0 3.90 5.30
VRX 150417P00125000 P 04/17/15 125.0 5.00 6.40
VRX 150417P00130000 P 04/17/15 130.0 6.40 7.20
VRX 150417P00135000 P 04/17/15 135.0 8.00 9.90
VRX 150417P00140000 P 04/17/15 140.0 9.70 11.70
VRX 150417P00145000 P 04/17/15 145.0 11.60 14.20
VRX 150417P00150000 P 04/17/15 150.0 14.40 17.40
VRX 150417P00155000 P 04/17/15 155.0 16.80 20.20
VRX 150417P00160000 P 04/17/15 160.0 20.00 23.40
VRX 150417P00165000 P 04/17/15 165.0 23.50 27.00
VRX 150417P00170000 P 04/17/15 170.0 27.30 30.70
VRX 150417P00175000 P 04/17/15 175.0 31.30 34.50
VRX 150417P00180000 P 04/17/15 180.0 35.50 38.70
VRX 150417P00185000 P 04/17/15 185.0 39.90 43.10
VRX 150417P00190000 P 04/17/15 190.0 44.50 48.00
VRX 150417P00195000 P 04/17/15 195.0 49.10 52.50
VRX 150417P00200000 P 04/17/15 200.0 53.70 57.10
VRX 150619C00060000 C 06/19/15 60.0 84.00 87.80
VRX 150619C00065000 C 06/19/15 65.0 78.90 82.80
VRX 150619C00070000 C 06/19/15 70.0 74.10 77.80
VRX 150619C00075000 C 06/19/15 75.0 69.60 73.40
VRX 150619C00080000 C 06/19/15 80.0 64.50 68.40
VRX 150619C00085000 C 06/19/15 85.0 60.70 63.80
VRX 150619C00090000 C 06/19/15 90.0 56.10 59.00
VRX 150619C00095000 C 06/19/15 95.0 51.30 54.40
VRX 150619C00100000 C 06/19/15 100.0 47.30 50.40
VRX 150619C00105000 C 06/19/15 105.0 43.00 45.90
VRX 150619C00110000 C 06/19/15 110.0 38.80 42.00
VRX 150619C00115000 C 06/19/15 115.0 34.90 38.10
VRX 150619C00120000 C 06/19/15 120.0 31.00 34.20
VRX 150619C00125000 C 06/19/15 125.0 27.40 30.70
VRX 150619C00130000 C 06/19/15 130.0 24.10 27.20
VRX 150619C00135000 C 06/19/15 135.0 20.80 24.30
VRX 150619C00140000 C 06/19/15 140.0 17.80 21.30
VRX 150619C00145000 C 06/19/15 145.0 15.00 18.80
VRX 150619C00150000 C 06/19/15 150.0 12.60 15.60
VRX 150619C00155000 C 06/19/15 155.0 10.50 13.40
VRX 150619C00160000 C 06/19/15 160.0 9.10 12.50
VRX 150619C00165000 C 06/19/15 165.0 7.40 10.30
VRX 150619C00170000 C 06/19/15 170.0 6.40 8.90
VRX 150619C00175000 C 06/19/15 175.0 5.20 8.10
VRX 150619C00180000 C 06/19/15 180.0 4.20 6.60
VRX 150619C00185000 C 06/19/15 185.0 3.10 5.90
VRX 150619C00190000 C 06/19/15 190.0 2.65 5.10
VRX 150619C00195000 C 06/19/15 195.0 1.95 3.30
VRX 150619C00200000 C 06/19/15 200.0 1.55 4.50
VRX 150619C00210000 C 06/19/15 210.0 0.95 3.20
VRX 150619P00060000 P 06/19/15 60.0 0.00 1.95
VRX 150619P00065000 P 06/19/15 65.0 0.05 3.60
VRX 150619P00070000 P 06/19/15 70.0 0.00 1.05
VRX 150619P00075000 P 06/19/15 75.0 0.00 1.60
VRX 150619P00080000 P 06/19/15 80.0 0.00 1.90
VRX 150619P00085000 P 06/19/15 85.0 0.20 3.60
VRX 150619P00090000 P 06/19/15 90.0 0.50 2.60
VRX 150619P00095000 P 06/19/15 95.0 0.70 3.50
VRX 150619P00100000 P 06/19/15 100.0 1.35 4.20
VRX 150619P00105000 P 06/19/15 105.0 1.95 5.90
VRX 150619P00110000 P 06/19/15 110.0 3.60 5.80
VRX 150619P00115000 P 06/19/15 115.0 4.60 7.00
VRX 150619P00120000 P 06/19/15 120.0 5.90 8.70
VRX 150619P00125000 P 06/19/15 125.0 6.30 10.40
VRX 150619P00130000 P 06/19/15 130.0 8.40 11.90
VRX 150619P00135000 P 06/19/15 135.0 10.10 13.90
VRX 150619P00140000 P 06/19/15 140.0 12.60 15.40
VRX 150619P00145000 P 06/19/15 145.0 14.40 17.70
VRX 150619P00150000 P 06/19/15 150.0 17.20 20.10
VRX 150619P00155000 P 06/19/15 155.0 20.10 23.00
VRX 150619P00160000 P 06/19/15 160.0 23.20 26.40
VRX 150619P00165000 P 06/19/15 165.0 26.30 29.90
VRX 150619P00170000 P 06/19/15 170.0 30.30 33.40
VRX 150619P00175000 P 06/19/15 175.0 34.10 37.00
VRX 150619P00180000 P 06/19/15 180.0 37.90 40.90
VRX 150619P00185000 P 06/19/15 185.0 41.80 45.00
VRX 150619P00190000 P 06/19/15 190.0 46.30 49.30
VRX 150619P00195000 P 06/19/15 195.0 50.60 53.60
VRX 150619P00200000 P 06/19/15 200.0 55.10 58.50
VRX 150619P00210000 P 06/19/15 210.0 64.40 67.80
VRX 150717C00075000 C 07/17/15 75.0 70.10 73.20
VRX 150717C00080000 C 07/17/15 80.0 65.50 68.60
VRX 150717C00085000 C 07/17/15 85.0 60.80 64.00
VRX 150717C00090000 C 07/17/15 90.0 56.00 59.60
VRX 150717C00095000 C 07/17/15 95.0 51.70 55.20
VRX 150717C00100000 C 07/17/15 100.0 47.90 51.00
VRX 150717C00105000 C 07/17/15 105.0 43.60 46.80
VRX 150717C00110000 C 07/17/15 110.0 39.70 42.70
VRX 150717C00115000 C 07/17/15 115.0 35.80 38.80
VRX 150717C00120000 C 07/17/15 120.0 32.10 35.10
VRX 150717C00125000 C 07/17/15 125.0 28.70 31.60
VRX 150717C00130000 C 07/17/15 130.0 25.40 28.30
VRX 150717C00135000 C 07/17/15 135.0 22.40 25.10
VRX 150717C00140000 C 07/17/15 140.0 19.80 21.80
VRX 150717C00145000 C 07/17/15 145.0 16.70 19.80
VRX 150717C00150000 C 07/17/15 150.0 13.90 17.40
VRX 150717C00155000 C 07/17/15 155.0 11.70 15.30
VRX 150717C00160000 C 07/17/15 160.0 9.70 13.50
VRX 150717C00165000 C 07/17/15 165.0 8.10 11.80
VRX 150717C00170000 C 07/17/15 170.0 6.70 10.40
VRX 150717C00175000 C 07/17/15 175.0 5.30 9.10
VRX 150717C00180000 C 07/17/15 180.0 4.20 8.00
VRX 150717C00185000 C 07/17/15 185.0 3.00 7.00
VRX 150717C00190000 C 07/17/15 190.0 2.25 6.30
VRX 150717C00195000 C 07/17/15 195.0 1.55 5.70
VRX 150717C00200000 C 07/17/15 200.0 1.15 5.00
VRX 150717C00210000 C 07/17/15 210.0 0.15 3.60
VRX 150717P00075000 P 07/17/15 75.0 0.00 3.30
VRX 150717P00080000 P 07/17/15 80.0 0.00 2.50
VRX 150717P00085000 P 07/17/15 85.0 0.50 3.90
VRX 150717P00090000 P 07/17/15 90.0 0.55 4.30
VRX 150717P00095000 P 07/17/15 95.0 1.15 4.80
VRX 150717P00100000 P 07/17/15 100.0 1.45 5.80
VRX 150717P00105000 P 07/17/15 105.0 2.20 6.70
VRX 150717P00110000 P 07/17/15 110.0 3.20 7.50
VRX 150717P00115000 P 07/17/15 115.0 4.30 8.50
VRX 150717P00120000 P 07/17/15 120.0 5.70 9.80
VRX 150717P00125000 P 07/17/15 125.0 7.10 11.20
VRX 150717P00130000 P 07/17/15 130.0 8.90 12.00
VRX 150717P00135000 P 07/17/15 135.0 10.90 14.50
VRX 150717P00140000 P 07/17/15 140.0 13.50 16.70
VRX 150717P00145000 P 07/17/15 145.0 15.50 18.90
VRX 150717P00150000 P 07/17/15 150.0 18.10 21.50
VRX 150717P00155000 P 07/17/15 155.0 21.10 24.30
VRX 150717P00160000 P 07/17/15 160.0 24.10 27.30
VRX 150717P00165000 P 07/17/15 165.0 27.40 30.30
VRX 150717P00170000 P 07/17/15 170.0 31.00 34.00
VRX 150717P00175000 P 07/17/15 175.0 34.60 37.50
VRX 150717P00180000 P 07/17/15 180.0 38.40 41.50
VRX 150717P00185000 P 07/17/15 185.0 42.40 45.70
VRX 150717P00190000 P 07/17/15 190.0 46.50 49.80
VRX 150717P00195000 P 07/17/15 195.0 50.90 53.90
VRX 150717P00200000 P 07/17/15 200.0 55.30 58.60
VRX 150717P00210000 P 07/17/15 210.0 64.50 68.10
VRX 160115C00055000 C 01/15/16 55.0 90.20 93.60
VRX 160115C00060000 C 01/15/16 60.0 85.50 89.00
VRX 160115C00065000 C 01/15/16 65.0 80.90 84.40
VRX 160115C00070000 C 01/15/16 70.0 76.40 79.80
VRX 160115C00075000 C 01/15/16 75.0 72.10 75.40
VRX 160115C00080000 C 01/15/16 80.0 67.50 71.20
VRX 160115C00085000 C 01/15/16 85.0 63.60 65.60
VRX 160115C00090000 C 01/15/16 90.0 59.60 63.00
VRX 160115C00092500 C 01/15/16 92.5 57.50 61.00
VRX 160115C00095000 C 01/15/16 95.0 55.50 58.20
VRX 160115C00097500 C 01/15/16 97.5 53.70 56.40
VRX 160115C00100000 C 01/15/16 100.0 51.70 55.20
VRX 160115C00105000 C 01/15/16 105.0 47.90 51.40
VRX 160115C00110000 C 01/15/16 110.0 44.50 47.70
VRX 160115C00115000 C 01/15/16 115.0 40.70 42.60
VRX 160115C00120000 C 01/15/16 120.0 37.40 39.40
VRX 160115C00125000 C 01/15/16 125.0 34.20 37.50
VRX 160115C00130000 C 01/15/16 130.0 31.20 34.60
VRX 160115C00135000 C 01/15/16 135.0 28.30 31.80
VRX 160115C00140000 C 01/15/16 140.0 26.60 29.20
VRX 160115C00145000 C 01/15/16 145.0 23.20 26.80
VRX 160115C00150000 C 01/15/16 150.0 20.80 24.40
VRX 160115C00155000 C 01/15/16 155.0 19.00 22.30
VRX 160115C00160000 C 01/15/16 160.0 17.00 20.40
VRX 160115C00165000 C 01/15/16 165.0 15.10 18.60
VRX 160115C00170000 C 01/15/16 170.0 13.40 17.00
VRX 160115C00175000 C 01/15/16 175.0 11.80 13.90
VRX 160115C00180000 C 01/15/16 180.0 9.70 12.60
VRX 160115C00185000 C 01/15/16 185.0 8.30 10.90
VRX 160115C00190000 C 01/15/16 190.0 7.20 11.60
VRX 160115C00195000 C 01/15/16 195.0 6.10 10.50
VRX 160115C00200000 C 01/15/16 200.0 5.20 7.90
VRX 160115C00210000 C 01/15/16 210.0 4.70 6.70
VRX 160115C00220000 C 01/15/16 220.0 3.60 6.80
VRX 160115P00055000 P 01/15/16 55.0 0.55 1.80
VRX 160115P00060000 P 01/15/16 60.0 0.00 4.80
VRX 160115P00065000 P 01/15/16 65.0 0.00 2.80
VRX 160115P00070000 P 01/15/16 70.0 0.00 3.00
VRX 160115P00075000 P 01/15/16 75.0 0.80 3.60
VRX 160115P00080000 P 01/15/16 80.0 1.10 4.10
VRX 160115P00085000 P 01/15/16 85.0 2.00 5.00
VRX 160115P00090000 P 01/15/16 90.0 3.00 6.00
VRX 160115P00092500 P 01/15/16 92.5 3.30 6.20
VRX 160115P00095000 P 01/15/16 95.0 5.30 6.60
VRX 160115P00097500 P 01/15/16 97.5 4.30 7.10
VRX 160115P00100000 P 01/15/16 100.0 4.90 9.00
VRX 160115P00105000 P 01/15/16 105.0 6.10 10.40
VRX 160115P00110000 P 01/15/16 110.0 8.30 10.30
VRX 160115P00115000 P 01/15/16 115.0 9.10 11.70
VRX 160115P00120000 P 01/15/16 120.0 10.90 14.30
VRX 160115P00125000 P 01/15/16 125.0 12.70 16.50
VRX 160115P00130000 P 01/15/16 130.0 14.70 18.50
VRX 160115P00135000 P 01/15/16 135.0 16.90 20.00
VRX 160115P00140000 P 01/15/16 140.0 19.30 22.20
VRX 160115P00145000 P 01/15/16 145.0 21.70 24.80
VRX 160115P00150000 P 01/15/16 150.0 24.30 28.20
VRX 160115P00155000 P 01/15/16 155.0 27.10 31.00
VRX 160115P00160000 P 01/15/16 160.0 30.10 33.80
VRX 160115P00165000 P 01/15/16 165.0 33.30 36.80
VRX 160115P00170000 P 01/15/16 170.0 36.50 40.10
VRX 160115P00175000 P 01/15/16 175.0 39.90 43.50
VRX 160115P00180000 P 01/15/16 180.0 43.50 47.10
VRX 160115P00185000 P 01/15/16 185.0 47.10 50.80
VRX 160115P00190000 P 01/15/16 190.0 50.90 54.60
VRX 160115P00195000 P 01/15/16 195.0 54.90 58.40
VRX 160115P00200000 P 01/15/16 200.0 58.90 62.40
VRX 160115P00210000 P 01/15/16 210.0 67.30 70.60
VRX 160115P00220000 P 01/15/16 220.0 76.10 79.20
VRX 170120C00065000 C 01/20/17 65.0 84.30 87.20
VRX 170120C00070000 C 01/20/17 70.0 80.10 83.00
VRX 170120C00075000 C 01/20/17 75.0 76.10 79.20
VRX 170120C00080000 C 01/20/17 80.0 72.10 75.40
VRX 170120C00085000 C 01/20/17 85.0 68.20 71.60
VRX 170120C00090000 C 01/20/17 90.0 64.60 68.00
VRX 170120C00095000 C 01/20/17 95.0 61.10 64.60
VRX 170120C00100000 C 01/20/17 100.0 57.60 61.20
VRX 170120C00105000 C 01/20/17 105.0 54.40 58.00
VRX 170120C00110000 C 01/20/17 110.0 51.00 54.80
VRX 170120C00115000 C 01/20/17 115.0 48.00 51.80
VRX 170120C00120000 C 01/20/17 120.0 45.00 49.00
VRX 170120C00125000 C 01/20/17 125.0 42.00 46.20
VRX 170120C00130000 C 01/20/17 130.0 39.60 43.60
VRX 170120C00135000 C 01/20/17 135.0 37.00 41.00
VRX 170120C00140000 C 01/20/17 140.0 34.50 38.60
VRX 170120C00145000 C 01/20/17 145.0 32.30 36.40
VRX 170120C00150000 C 01/20/17 150.0 30.30 34.20
VRX 170120C00155000 C 01/20/17 155.0 28.10 32.20
VRX 170120C00160000 C 01/20/17 160.0 26.30 30.20
VRX 170120C00165000 C 01/20/17 165.0 24.50 28.40
VRX 170120C00170000 C 01/20/17 170.0 22.70 26.50
VRX 170120C00175000 C 01/20/17 175.0 21.10 25.00
VRX 170120C00180000 C 01/20/17 180.0 19.50 23.50
VRX 170120C00185000 C 01/20/17 185.0 18.10 22.00
VRX 170120C00190000 C 01/20/17 190.0 16.70 20.50
VRX 170120C00195000 C 01/20/17 195.0 15.50 19.50
VRX 170120C00200000 C 01/20/17 200.0 14.10 18.00
VRX 170120C00210000 C 01/20/17 210.0 11.90 16.00
VRX 170120P00065000 P 01/20/17 65.0 2.50 6.20
VRX 170120P00070000 P 01/20/17 70.0 3.20 7.00
VRX 170120P00075000 P 01/20/17 75.0 4.00 8.00
VRX 170120P00080000 P 01/20/17 80.0 5.10 9.00
VRX 170120P00085000 P 01/20/17 85.0 6.10 10.00
VRX 170120P00090000 P 01/20/17 90.0 7.50 11.20
VRX 170120P00095000 P 01/20/17 95.0 8.70 12.60
VRX 170120P00100000 P 01/20/17 100.0 10.20 14.00
VRX 170120P00105000 P 01/20/17 105.0 11.70 15.60
VRX 170120P00110000 P 01/20/17 110.0 13.40 17.40
VRX 170120P00115000 P 01/20/17 115.0 15.30 19.20
VRX 170120P00120000 P 01/20/17 120.0 17.30 21.20
VRX 170120P00125000 P 01/20/17 125.0 19.40 23.20
VRX 170120P00130000 P 01/20/17 130.0 21.60 25.40
VRX 170120P00135000 P 01/20/17 135.0 23.90 27.80
VRX 170120P00140000 P 01/20/17 140.0 26.40 30.20
VRX 170120P00145000 P 01/20/17 145.0 29.00 32.80
VRX 170120P00150000 P 01/20/17 150.0 31.80 35.40
VRX 170120P00155000 P 01/20/17 155.0 34.60 38.40
VRX 170120P00160000 P 01/20/17 160.0 37.60 41.20
VRX 170120P00165000 P 01/20/17 165.0 40.80 44.20
VRX 170120P00170000 P 01/20/17 170.0 44.00 47.40
VRX 170120P00175000 P 01/20/17 175.0 47.40 50.80
VRX 170120P00180000 P 01/20/17 180.0 50.70 54.50
VRX 170120P00185000 P 01/20/17 185.0 54.30 58.00
VRX 170120P00190000 P 01/20/17 190.0 57.90 61.80
VRX 170120P00195000 P 01/20/17 195.0 61.50 65.40
VRX 170120P00200000 P 01/20/17 200.0 65.40 69.20
VRX 170120P00210000 P 01/20/17 210.0 73.20 77.00

OPRA data is delayed 15 minutes.