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 (2015-01-09)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Mar 2 2015 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 150306C00100000 C 03/06/15 100.0 100.50 103.70
VRX 150306C00105000 C 03/06/15 105.0 95.60 99.20
VRX 150306C00110000 C 03/06/15 110.0 90.50 94.30
VRX 150306C00115000 C 03/06/15 115.0 85.40 89.20
VRX 150306C00120000 C 03/06/15 120.0 80.40 83.70
VRX 150306C00125000 C 03/06/15 125.0 75.60 79.70
VRX 150306C00130000 C 03/06/15 130.0 70.50 74.70
VRX 150306C00135000 C 03/06/15 135.0 65.50 69.70
VRX 150306C00138000 C 03/06/15 138.0 62.50 66.20
VRX 150306C00139000 C 03/06/15 139.0 61.60 65.70
VRX 150306C00140000 C 03/06/15 140.0 60.50 64.00
VRX 150306C00141000 C 03/06/15 141.0 59.70 63.70
VRX 150306C00142000 C 03/06/15 142.0 58.70 62.70
VRX 150306C00143000 C 03/06/15 143.0 57.70 61.70
VRX 150306C00144000 C 03/06/15 144.0 56.50 59.60
VRX 150306C00145000 C 03/06/15 145.0 55.40 58.90
VRX 150306C00146000 C 03/06/15 146.0 54.70 57.60
VRX 150306C00147000 C 03/06/15 147.0 53.70 57.70
VRX 150306C00148000 C 03/06/15 148.0 52.60 55.60
VRX 150306C00149000 C 03/06/15 149.0 51.50 54.70
VRX 150306C00150000 C 03/06/15 150.0 50.50 54.40
VRX 150306C00152500 C 03/06/15 152.5 48.00 51.10
VRX 150306C00155000 C 03/06/15 155.0 45.50 49.30
VRX 150306C00157500 C 03/06/15 157.5 43.00 46.40
VRX 150306C00160000 C 03/06/15 160.0 40.50 44.00
VRX 150306C00162500 C 03/06/15 162.5 38.00 41.10
VRX 150306C00165000 C 03/06/15 165.0 35.50 38.50
VRX 150306C00167500 C 03/06/15 167.5 33.00 36.10
VRX 150306C00170000 C 03/06/15 170.0 30.70 34.30
VRX 150306C00172500 C 03/06/15 172.5 28.10 31.10
VRX 150306C00175000 C 03/06/15 175.0 25.60 28.70
VRX 150306C00177500 C 03/06/15 177.5 23.10 26.60
VRX 150306C00180000 C 03/06/15 180.0 20.50 24.00
VRX 150306C00182500 C 03/06/15 182.5 18.20 21.90
VRX 150306C00185000 C 03/06/15 185.0 15.60 19.10
VRX 150306C00187500 C 03/06/15 187.5 13.10 16.30
VRX 150306C00190000 C 03/06/15 190.0 10.70 13.50
VRX 150306C00192500 C 03/06/15 192.5 8.20 11.00
VRX 150306C00195000 C 03/06/15 195.0 5.90 8.50
VRX 150306C00197500 C 03/06/15 197.5 5.40 6.20
VRX 150306C00200000 C 03/06/15 200.0 3.60 4.40
VRX 150306C00202500 C 03/06/15 202.5 1.55 2.70
VRX 150306C00205000 C 03/06/15 205.0 1.15 1.50
VRX 150306C00207500 C 03/06/15 207.5 0.00 0.75
VRX 150306C00210000 C 03/06/15 210.0 0.00 0.55
VRX 150306C00212500 C 03/06/15 212.5 0.00 1.00
VRX 150306C00215000 C 03/06/15 215.0 0.00 0.15
VRX 150306C00217500 C 03/06/15 217.5 0.00 0.10
VRX 150306C00220000 C 03/06/15 220.0 0.00 0.10
VRX 150306C00222500 C 03/06/15 222.5 0.00 0.10
VRX 150306C00225000 C 03/06/15 225.0 0.00 0.10
VRX 150306C00227500 C 03/06/15 227.5 0.00 0.50
VRX 150306C00230000 C 03/06/15 230.0 0.00 0.50
VRX 150306C00232500 C 03/06/15 232.5 0.00 0.40
VRX 150306C00235000 C 03/06/15 235.0 0.00 0.25
VRX 150306C00240000 C 03/06/15 240.0 0.00 0.20
VRX 150306C00245000 C 03/06/15 245.0 0.00 0.20
VRX 150306C00250000 C 03/06/15 250.0 0.00 0.20
VRX 150306C00255000 C 03/06/15 255.0 0.00 0.20
VRX 150306C00260000 C 03/06/15 260.0 0.00 0.20
VRX 150306P00100000 P 03/06/15 100.0 0.00 0.20
VRX 150306P00105000 P 03/06/15 105.0 0.00 0.20
VRX 150306P00110000 P 03/06/15 110.0 0.00 0.20
VRX 150306P00115000 P 03/06/15 115.0 0.00 0.20
VRX 150306P00120000 P 03/06/15 120.0 0.00 0.20
VRX 150306P00125000 P 03/06/15 125.0 0.00 0.20
VRX 150306P00130000 P 03/06/15 130.0 0.00 0.20
VRX 150306P00135000 P 03/06/15 135.0 0.00 0.20
VRX 150306P00138000 P 03/06/15 138.0 0.00 0.20
VRX 150306P00139000 P 03/06/15 139.0 0.00 0.20
VRX 150306P00140000 P 03/06/15 140.0 0.00 0.20
VRX 150306P00141000 P 03/06/15 141.0 0.00 0.20
VRX 150306P00142000 P 03/06/15 142.0 0.00 0.20
VRX 150306P00143000 P 03/06/15 143.0 0.00 0.20
VRX 150306P00144000 P 03/06/15 144.0 0.00 0.20
VRX 150306P00145000 P 03/06/15 145.0 0.00 0.20
VRX 150306P00146000 P 03/06/15 146.0 0.00 0.20
VRX 150306P00147000 P 03/06/15 147.0 0.00 0.20
VRX 150306P00148000 P 03/06/15 148.0 0.00 0.20
VRX 150306P00149000 P 03/06/15 149.0 0.00 0.20
VRX 150306P00150000 P 03/06/15 150.0 0.00 0.20
VRX 150306P00152500 P 03/06/15 152.5 0.00 0.20
VRX 150306P00155000 P 03/06/15 155.0 0.00 0.20
VRX 150306P00157500 P 03/06/15 157.5 0.00 0.20
VRX 150306P00160000 P 03/06/15 160.0 0.00 0.20
VRX 150306P00162500 P 03/06/15 162.5 0.00 0.20
VRX 150306P00165000 P 03/06/15 165.0 0.00 0.20
VRX 150306P00167500 P 03/06/15 167.5 0.00 0.30
VRX 150306P00170000 P 03/06/15 170.0 0.00 0.50
VRX 150306P00172500 P 03/06/15 172.5 0.00 0.55
VRX 150306P00175000 P 03/06/15 175.0 0.00 0.10
VRX 150306P00177500 P 03/06/15 177.5 0.00 0.10
VRX 150306P00180000 P 03/06/15 180.0 0.00 0.10
VRX 150306P00182500 P 03/06/15 182.5 0.00 0.10
VRX 150306P00185000 P 03/06/15 185.0 0.00 0.15
VRX 150306P00187500 P 03/06/15 187.5 0.00 0.20
VRX 150306P00190000 P 03/06/15 190.0 0.00 0.25
VRX 150306P00192500 P 03/06/15 192.5 0.05 0.35
VRX 150306P00195000 P 03/06/15 195.0 0.20 0.45
VRX 150306P00197500 P 03/06/15 197.5 0.45 0.75
VRX 150306P00200000 P 03/06/15 200.0 0.95 2.35
VRX 150306P00202500 P 03/06/15 202.5 1.75 4.80
VRX 150306P00205000 P 03/06/15 205.0 3.00 5.80
VRX 150306P00207500 P 03/06/15 207.5 4.90 7.60
VRX 150306P00210000 P 03/06/15 210.0 6.80 9.80
VRX 150306P00212500 P 03/06/15 212.5 8.90 12.10
VRX 150306P00215000 P 03/06/15 215.0 11.60 14.60
VRX 150306P00217500 P 03/06/15 217.5 13.80 17.00
VRX 150306P00220000 P 03/06/15 220.0 15.90 19.50
VRX 150306P00222500 P 03/06/15 222.5 18.70 22.00
VRX 150306P00225000 P 03/06/15 225.0 21.10 24.50
VRX 150306P00227500 P 03/06/15 227.5 23.30 27.00
VRX 150306P00230000 P 03/06/15 230.0 25.70 29.50
VRX 150306P00232500 P 03/06/15 232.5 28.20 32.00
VRX 150306P00235000 P 03/06/15 235.0 30.80 34.40
VRX 150306P00240000 P 03/06/15 240.0 35.80 39.40
VRX 150306P00245000 P 03/06/15 245.0 40.80 44.40
VRX 150306P00250000 P 03/06/15 250.0 45.30 49.50
VRX 150306P00255000 P 03/06/15 255.0 50.40 54.50
VRX 150306P00260000 P 03/06/15 260.0 55.40 59.50
VRX 150313C00100000 C 03/13/15 100.0 100.60 104.70
VRX 150313C00105000 C 03/13/15 105.0 95.70 99.70
VRX 150313C00110000 C 03/13/15 110.0 90.70 94.70
VRX 150313C00115000 C 03/13/15 115.0 85.60 89.00
VRX 150313C00120000 C 03/13/15 120.0 80.50 84.80
VRX 150313C00125000 C 03/13/15 125.0 75.40 79.30
VRX 150313C00130000 C 03/13/15 130.0 70.70 74.70
VRX 150313C00135000 C 03/13/15 135.0 65.60 69.70
VRX 150313C00140000 C 03/13/15 140.0 60.50 64.30
VRX 150313C00141000 C 03/13/15 141.0 59.50 63.20
VRX 150313C00142000 C 03/13/15 142.0 58.50 61.90
VRX 150313C00143000 C 03/13/15 143.0 57.50 61.20
VRX 150313C00144000 C 03/13/15 144.0 56.50 60.30
VRX 150313C00145000 C 03/13/15 145.0 55.50 59.20
VRX 150313C00146000 C 03/13/15 146.0 54.70 58.20
VRX 150313C00147000 C 03/13/15 147.0 53.70 57.20
VRX 150313C00148000 C 03/13/15 148.0 52.70 56.20
VRX 150313C00149000 C 03/13/15 149.0 51.50 55.10
VRX 150313C00150000 C 03/13/15 150.0 50.60 54.40
VRX 150313C00152500 C 03/13/15 152.5 48.00 51.80
VRX 150313C00155000 C 03/13/15 155.0 45.50 49.20
VRX 150313C00157500 C 03/13/15 157.5 43.10 46.50
VRX 150313C00160000 C 03/13/15 160.0 40.60 43.80
VRX 150313C00162500 C 03/13/15 162.5 38.10 41.50
VRX 150313C00165000 C 03/13/15 165.0 35.60 38.90
VRX 150313C00167500 C 03/13/15 167.5 33.20 36.30
VRX 150313C00170000 C 03/13/15 170.0 30.70 34.30
VRX 150313C00172500 C 03/13/15 172.5 28.10 31.80
VRX 150313C00175000 C 03/13/15 175.0 25.70 29.20
VRX 150313C00177500 C 03/13/15 177.5 23.20 26.30
VRX 150313C00180000 C 03/13/15 180.0 20.70 24.40
VRX 150313C00182500 C 03/13/15 182.5 18.30 21.50
VRX 150313C00185000 C 03/13/15 185.0 15.90 19.10
VRX 150313C00187500 C 03/13/15 187.5 13.70 16.80
VRX 150313C00190000 C 03/13/15 190.0 11.30 14.60
VRX 150313C00192500 C 03/13/15 192.5 9.10 12.30
VRX 150313C00195000 C 03/13/15 195.0 7.80 9.50
VRX 150313C00197500 C 03/13/15 197.5 6.30 7.40
VRX 150313C00200000 C 03/13/15 200.0 4.30 5.40
VRX 150313C00202500 C 03/13/15 202.5 3.40 4.00
VRX 150313C00205000 C 03/13/15 205.0 2.30 2.75
VRX 150313C00207500 C 03/13/15 207.5 0.80 1.70
VRX 150313C00210000 C 03/13/15 210.0 0.20 1.20
VRX 150313C00212500 C 03/13/15 212.5 0.00 1.00
VRX 150313C00215000 C 03/13/15 215.0 0.00 0.90
VRX 150313C00220000 C 03/13/15 220.0 0.00 0.50
VRX 150313C00225000 C 03/13/15 225.0 0.00 1.05
VRX 150313C00230000 C 03/13/15 230.0 0.00 0.55
VRX 150313P00100000 P 03/13/15 100.0 0.00 0.20
VRX 150313P00105000 P 03/13/15 105.0 0.00 0.20
VRX 150313P00110000 P 03/13/15 110.0 0.00 0.20
VRX 150313P00115000 P 03/13/15 115.0 0.00 0.20
VRX 150313P00120000 P 03/13/15 120.0 0.00 0.20
VRX 150313P00125000 P 03/13/15 125.0 0.00 0.20
VRX 150313P00130000 P 03/13/15 130.0 0.00 0.20
VRX 150313P00135000 P 03/13/15 135.0 0.00 0.20
VRX 150313P00140000 P 03/13/15 140.0 0.00 0.20
VRX 150313P00141000 P 03/13/15 141.0 0.00 0.20
VRX 150313P00142000 P 03/13/15 142.0 0.00 0.20
VRX 150313P00143000 P 03/13/15 143.0 0.00 0.20
VRX 150313P00144000 P 03/13/15 144.0 0.00 0.20
VRX 150313P00145000 P 03/13/15 145.0 0.00 0.20
VRX 150313P00146000 P 03/13/15 146.0 0.00 0.20
VRX 150313P00147000 P 03/13/15 147.0 0.00 0.20
VRX 150313P00148000 P 03/13/15 148.0 0.00 0.25
VRX 150313P00149000 P 03/13/15 149.0 0.00 0.30
VRX 150313P00150000 P 03/13/15 150.0 0.00 0.35
VRX 150313P00152500 P 03/13/15 152.5 0.00 0.50
VRX 150313P00155000 P 03/13/15 155.0 0.00 0.75
VRX 150313P00157500 P 03/13/15 157.5 0.00 0.95
VRX 150313P00160000 P 03/13/15 160.0 0.00 1.25
VRX 150313P00162500 P 03/13/15 162.5 0.00 1.00
VRX 150313P00165000 P 03/13/15 165.0 0.00 1.00
VRX 150313P00167500 P 03/13/15 167.5 0.00 0.60
VRX 150313P00170000 P 03/13/15 170.0 0.00 1.00
VRX 150313P00172500 P 03/13/15 172.5 0.00 1.95
VRX 150313P00175000 P 03/13/15 175.0 0.00 1.00
VRX 150313P00177500 P 03/13/15 177.5 0.00 2.10
VRX 150313P00180000 P 03/13/15 180.0 0.10 1.00
VRX 150313P00182500 P 03/13/15 182.5 0.20 1.35
VRX 150313P00185000 P 03/13/15 185.0 0.25 1.35
VRX 150313P00187500 P 03/13/15 187.5 0.00 2.65
VRX 150313P00190000 P 03/13/15 190.0 0.40 2.05
VRX 150313P00192500 P 03/13/15 192.5 0.70 2.45
VRX 150313P00195000 P 03/13/15 195.0 0.90 2.15
VRX 150313P00197500 P 03/13/15 197.5 1.50 2.00
VRX 150313P00200000 P 03/13/15 200.0 2.00 4.20
VRX 150313P00202500 P 03/13/15 202.5 3.10 5.30
VRX 150313P00205000 P 03/13/15 205.0 4.30 7.10
VRX 150313P00207500 P 03/13/15 207.5 5.90 8.60
VRX 150313P00210000 P 03/13/15 210.0 7.10 10.40
VRX 150313P00212500 P 03/13/15 212.5 9.80 12.60
VRX 150313P00215000 P 03/13/15 215.0 11.30 14.80
VRX 150313P00220000 P 03/13/15 220.0 16.60 19.60
VRX 150313P00225000 P 03/13/15 225.0 21.30 24.50
VRX 150313P00230000 P 03/13/15 230.0 25.90 29.50
VRX 150320C00060000 C 03/20/15 60.0 140.60 144.90
VRX 150320C00065000 C 03/20/15 65.0 135.60 139.80
VRX 150320C00070000 C 03/20/15 70.0 130.60 134.90
VRX 150320C00075000 C 03/20/15 75.0 125.60 129.30
VRX 150320C00080000 C 03/20/15 80.0 120.60 124.70
VRX 150320C00085000 C 03/20/15 85.0 115.50 119.60
VRX 150320C00090000 C 03/20/15 90.0 110.50 114.60
VRX 150320C00095000 C 03/20/15 95.0 105.50 109.60
VRX 150320C00100000 C 03/20/15 100.0 100.50 104.40
VRX 150320C00105000 C 03/20/15 105.0 95.60 99.70
VRX 150320C00110000 C 03/20/15 110.0 90.60 94.60
VRX 150320C00115000 C 03/20/15 115.0 85.60 89.50
VRX 150320C00120000 C 03/20/15 120.0 80.50 84.70
VRX 150320C00125000 C 03/20/15 125.0 75.50 79.00
VRX 150320C00130000 C 03/20/15 130.0 70.50 73.80
VRX 150320C00135000 C 03/20/15 135.0 65.50 69.00
VRX 150320C00140000 C 03/20/15 140.0 60.50 64.20
VRX 150320C00141000 C 03/20/15 141.0 59.50 63.30
VRX 150320C00142000 C 03/20/15 142.0 58.60 62.20
VRX 150320C00143000 C 03/20/15 143.0 57.50 61.00
VRX 150320C00144000 C 03/20/15 144.0 56.60 60.20
VRX 150320C00145000 C 03/20/15 145.0 55.60 59.00
VRX 150320C00146000 C 03/20/15 146.0 54.60 58.20
VRX 150320C00147000 C 03/20/15 147.0 53.60 57.00
VRX 150320C00148000 C 03/20/15 148.0 52.60 56.00
VRX 150320C00149000 C 03/20/15 149.0 51.60 55.00
VRX 150320C00150000 C 03/20/15 150.0 50.60 53.70
VRX 150320C00152500 C 03/20/15 152.5 48.10 51.80
VRX 150320C00155000 C 03/20/15 155.0 46.30 48.70
VRX 150320C00157500 C 03/20/15 157.5 43.10 46.40
VRX 150320C00160000 C 03/20/15 160.0 40.70 43.70
VRX 150320C00162500 C 03/20/15 162.5 38.10 41.60
VRX 150320C00165000 C 03/20/15 165.0 35.70 38.60
VRX 150320C00167500 C 03/20/15 167.5 33.40 36.30
VRX 150320C00170000 C 03/20/15 170.0 32.50 33.90
VRX 150320C00172500 C 03/20/15 172.5 28.40 31.30
VRX 150320C00175000 C 03/20/15 175.0 25.90 28.90
VRX 150320C00177500 C 03/20/15 177.5 24.20 26.50
VRX 150320C00180000 C 03/20/15 180.0 22.40 23.90
VRX 150320C00182500 C 03/20/15 182.5 19.80 21.60
VRX 150320C00185000 C 03/20/15 185.0 17.40 19.30
VRX 150320C00187500 C 03/20/15 187.5 14.90 16.70
VRX 150320C00190000 C 03/20/15 190.0 12.40 14.40
VRX 150320C00192500 C 03/20/15 192.5 9.50 12.20
VRX 150320C00195000 C 03/20/15 195.0 9.30 10.20
VRX 150320C00197500 C 03/20/15 197.5 7.40 8.30
VRX 150320C00200000 C 03/20/15 200.0 5.60 6.50
VRX 150320C00202500 C 03/20/15 202.5 4.50 5.00
VRX 150320C00205000 C 03/20/15 205.0 3.40 3.70
VRX 150320C00207500 C 03/20/15 207.5 2.40 2.70
VRX 150320C00210000 C 03/20/15 210.0 1.25 1.95
VRX 150320C00212500 C 03/20/15 212.5 0.75 1.30
VRX 150320C00215000 C 03/20/15 215.0 0.45 0.95
VRX 150320C00220000 C 03/20/15 220.0 0.00 0.55
VRX 150320C00225000 C 03/20/15 225.0 0.00 0.55
VRX 150320C00230000 C 03/20/15 230.0 0.00 0.60
VRX 150320P00060000 P 03/20/15 60.0 0.00 0.20
VRX 150320P00065000 P 03/20/15 65.0 0.00 0.20
VRX 150320P00070000 P 03/20/15 70.0 0.00 0.20
VRX 150320P00075000 P 03/20/15 75.0 0.00 0.20
VRX 150320P00080000 P 03/20/15 80.0 0.00 0.20
VRX 150320P00085000 P 03/20/15 85.0 0.00 0.20
VRX 150320P00090000 P 03/20/15 90.0 0.00 0.20
VRX 150320P00095000 P 03/20/15 95.0 0.00 0.20
VRX 150320P00100000 P 03/20/15 100.0 0.00 0.20
VRX 150320P00105000 P 03/20/15 105.0 0.00 0.05
VRX 150320P00110000 P 03/20/15 110.0 0.00 0.20
VRX 150320P00115000 P 03/20/15 115.0 0.00 0.20
VRX 150320P00120000 P 03/20/15 120.0 0.00 0.20
VRX 150320P00125000 P 03/20/15 125.0 0.00 0.20
VRX 150320P00130000 P 03/20/15 130.0 0.00 0.20
VRX 150320P00135000 P 03/20/15 135.0 0.00 0.30
VRX 150320P00140000 P 03/20/15 140.0 0.00 0.55
VRX 150320P00141000 P 03/20/15 141.0 0.00 0.55
VRX 150320P00142000 P 03/20/15 142.0 0.00 0.55
VRX 150320P00143000 P 03/20/15 143.0 0.00 0.55
VRX 150320P00144000 P 03/20/15 144.0 0.00 0.55
VRX 150320P00145000 P 03/20/15 145.0 0.00 0.55
VRX 150320P00146000 P 03/20/15 146.0 0.00 0.60
VRX 150320P00147000 P 03/20/15 147.0 0.00 0.55
VRX 150320P00148000 P 03/20/15 148.0 0.00 0.60
VRX 150320P00149000 P 03/20/15 149.0 0.00 0.60
VRX 150320P00150000 P 03/20/15 150.0 0.00 0.55
VRX 150320P00152500 P 03/20/15 152.5 0.00 0.60
VRX 150320P00155000 P 03/20/15 155.0 0.00 0.60
VRX 150320P00157500 P 03/20/15 157.5 0.00 0.60
VRX 150320P00160000 P 03/20/15 160.0 0.00 0.65
VRX 150320P00162500 P 03/20/15 162.5 0.05 0.60
VRX 150320P00165000 P 03/20/15 165.0 0.05 0.55
VRX 150320P00167500 P 03/20/15 167.5 0.10 0.70
VRX 150320P00170000 P 03/20/15 170.0 0.15 0.70
VRX 150320P00172500 P 03/20/15 172.5 0.20 0.80
VRX 150320P00175000 P 03/20/15 175.0 0.25 0.80
VRX 150320P00177500 P 03/20/15 177.5 0.30 1.05
VRX 150320P00180000 P 03/20/15 180.0 0.35 0.90
VRX 150320P00182500 P 03/20/15 182.5 0.45 1.25
VRX 150320P00185000 P 03/20/15 185.0 0.50 1.60
VRX 150320P00187500 P 03/20/15 187.5 0.75 1.70
VRX 150320P00190000 P 03/20/15 190.0 0.95 1.85
VRX 150320P00192500 P 03/20/15 192.5 1.30 2.30
VRX 150320P00195000 P 03/20/15 195.0 1.80 2.25
VRX 150320P00197500 P 03/20/15 197.5 2.30 3.90
VRX 150320P00200000 P 03/20/15 200.0 3.20 5.00
VRX 150320P00202500 P 03/20/15 202.5 4.10 6.50
VRX 150320P00205000 P 03/20/15 205.0 5.30 8.00
VRX 150320P00207500 P 03/20/15 207.5 6.80 9.40
VRX 150320P00210000 P 03/20/15 210.0 8.50 11.20
VRX 150320P00212500 P 03/20/15 212.5 10.40 13.00
VRX 150320P00215000 P 03/20/15 215.0 12.30 15.20
VRX 150320P00220000 P 03/20/15 220.0 16.80 19.80
VRX 150320P00225000 P 03/20/15 225.0 21.20 24.50
VRX 150320P00230000 P 03/20/15 230.0 25.90 29.50
VRX 150327C00095000 C 03/27/15 95.0 105.70 109.70
VRX 150327C00100000 C 03/27/15 100.0 100.70 104.70
VRX 150327C00105000 C 03/27/15 105.0 95.70 99.70
VRX 150327C00110000 C 03/27/15 110.0 90.50 94.40
VRX 150327C00115000 C 03/27/15 115.0 85.40 89.70
VRX 150327C00120000 C 03/27/15 120.0 80.70 83.90
VRX 150327C00125000 C 03/27/15 125.0 75.70 79.40
VRX 150327C00130000 C 03/27/15 130.0 70.60 74.50
VRX 150327C00135000 C 03/27/15 135.0 65.70 69.40
VRX 150327C00140000 C 03/27/15 140.0 60.60 64.20
VRX 150327C00141000 C 03/27/15 141.0 59.50 63.20
VRX 150327C00142000 C 03/27/15 142.0 58.60 62.00
VRX 150327C00143000 C 03/27/15 143.0 57.60 61.20
VRX 150327C00144000 C 03/27/15 144.0 56.60 60.20
VRX 150327C00145000 C 03/27/15 145.0 55.60 59.20
VRX 150327C00146000 C 03/27/15 146.0 54.60 58.20
VRX 150327C00147000 C 03/27/15 147.0 53.60 57.20
VRX 150327C00148000 C 03/27/15 148.0 52.60 56.30
VRX 150327C00149000 C 03/27/15 149.0 51.60 55.20
VRX 150327C00150000 C 03/27/15 150.0 50.70 54.30
VRX 150327C00152500 C 03/27/15 152.5 48.20 51.80
VRX 150327C00155000 C 03/27/15 155.0 45.70 49.50
VRX 150327C00157500 C 03/27/15 157.5 43.20 47.00
VRX 150327C00160000 C 03/27/15 160.0 40.90 44.50
VRX 150327C00162500 C 03/27/15 162.5 38.40 41.90
VRX 150327C00165000 C 03/27/15 165.0 35.90 39.10
VRX 150327C00167500 C 03/27/15 167.5 33.50 36.50
VRX 150327C00170000 C 03/27/15 170.0 31.10 34.60
VRX 150327C00172500 C 03/27/15 172.5 28.70 31.80
VRX 150327C00175000 C 03/27/15 175.0 26.30 29.60
VRX 150327C00177500 C 03/27/15 177.5 23.80 27.30
VRX 150327C00180000 C 03/27/15 180.0 22.30 24.70
VRX 150327C00182500 C 03/27/15 182.5 19.80 22.10
VRX 150327C00185000 C 03/27/15 185.0 17.20 19.80
VRX 150327C00187500 C 03/27/15 187.5 15.00 17.60
VRX 150327C00190000 C 03/27/15 190.0 12.80 16.40
VRX 150327C00192500 C 03/27/15 192.5 11.90 13.80
VRX 150327C00195000 C 03/27/15 195.0 9.80 11.30
VRX 150327C00197500 C 03/27/15 197.5 7.90 9.80
VRX 150327C00200000 C 03/27/15 200.0 6.20 7.80
VRX 150327C00202500 C 03/27/15 202.5 4.70 6.60
VRX 150327C00205000 C 03/27/15 205.0 3.40 5.40
VRX 150327C00207500 C 03/27/15 207.5 2.45 5.00
VRX 150327C00210000 C 03/27/15 210.0 1.65 3.20
VRX 150327C00212500 C 03/27/15 212.5 1.10 2.95
VRX 150327C00215000 C 03/27/15 215.0 0.75 2.60
VRX 150327C00220000 C 03/27/15 220.0 0.20 1.05
VRX 150327C00225000 C 03/27/15 225.0 0.00 0.65
VRX 150327C00230000 C 03/27/15 230.0 0.00 0.55
VRX 150327P00095000 P 03/27/15 95.0 0.00 0.20
VRX 150327P00100000 P 03/27/15 100.0 0.00 0.20
VRX 150327P00105000 P 03/27/15 105.0 0.00 0.20
VRX 150327P00110000 P 03/27/15 110.0 0.00 0.20
VRX 150327P00115000 P 03/27/15 115.0 0.00 0.20
VRX 150327P00120000 P 03/27/15 120.0 0.00 0.25
VRX 150327P00125000 P 03/27/15 125.0 0.00 0.50
VRX 150327P00130000 P 03/27/15 130.0 0.00 0.50
VRX 150327P00135000 P 03/27/15 135.0 0.10 1.40
VRX 150327P00140000 P 03/27/15 140.0 0.00 1.85
VRX 150327P00141000 P 03/27/15 141.0 0.00 1.85
VRX 150327P00142000 P 03/27/15 142.0 0.00 1.95
VRX 150327P00143000 P 03/27/15 143.0 0.00 0.50
VRX 150327P00144000 P 03/27/15 144.0 0.00 1.85
VRX 150327P00145000 P 03/27/15 145.0 0.00 1.95
VRX 150327P00146000 P 03/27/15 146.0 0.00 2.00
VRX 150327P00147000 P 03/27/15 147.0 0.00 1.85
VRX 150327P00148000 P 03/27/15 148.0 0.00 1.85
VRX 150327P00149000 P 03/27/15 149.0 0.00 1.85
VRX 150327P00150000 P 03/27/15 150.0 0.00 1.85
VRX 150327P00152500 P 03/27/15 152.5 0.00 1.85
VRX 150327P00155000 P 03/27/15 155.0 0.05 0.70
VRX 150327P00157500 P 03/27/15 157.5 0.00 0.75
VRX 150327P00160000 P 03/27/15 160.0 0.10 0.80
VRX 150327P00162500 P 03/27/15 162.5 0.20 0.85
VRX 150327P00165000 P 03/27/15 165.0 0.00 2.40
VRX 150327P00167500 P 03/27/15 167.5 0.15 1.00
VRX 150327P00170000 P 03/27/15 170.0 0.00 2.35
VRX 150327P00172500 P 03/27/15 172.5 0.00 2.45
VRX 150327P00175000 P 03/27/15 175.0 0.00 2.60
VRX 150327P00177500 P 03/27/15 177.5 0.00 2.95
VRX 150327P00180000 P 03/27/15 180.0 0.00 2.85
VRX 150327P00182500 P 03/27/15 182.5 0.60 2.50
VRX 150327P00185000 P 03/27/15 185.0 1.10 2.60
VRX 150327P00187500 P 03/27/15 187.5 1.45 3.20
VRX 150327P00190000 P 03/27/15 190.0 1.80 3.90
VRX 150327P00192500 P 03/27/15 192.5 2.25 4.90
VRX 150327P00195000 P 03/27/15 195.0 2.20 5.40
VRX 150327P00197500 P 03/27/15 197.5 3.50 5.90
VRX 150327P00200000 P 03/27/15 200.0 4.10 7.20
VRX 150327P00202500 P 03/27/15 202.5 4.50 8.20
VRX 150327P00205000 P 03/27/15 205.0 5.80 9.50
VRX 150327P00207500 P 03/27/15 207.5 7.30 10.90
VRX 150327P00210000 P 03/27/15 210.0 9.10 12.60
VRX 150327P00212500 P 03/27/15 212.5 10.80 14.20
VRX 150327P00215000 P 03/27/15 215.0 12.60 16.20
VRX 150327P00220000 P 03/27/15 220.0 16.90 20.20
VRX 150327P00225000 P 03/27/15 225.0 21.70 24.70
VRX 150327P00230000 P 03/27/15 230.0 26.60 29.60
VRX 150402C00105000 C 04/02/15 105.0 95.50 99.50
VRX 150402C00110000 C 04/02/15 110.0 90.60 94.40
VRX 150402C00115000 C 04/02/15 115.0 85.70 89.40
VRX 150402C00120000 C 04/02/15 120.0 80.50 84.30
VRX 150402C00125000 C 04/02/15 125.0 75.60 79.00
VRX 150402C00130000 C 04/02/15 130.0 70.70 74.50
VRX 150402C00135000 C 04/02/15 135.0 65.70 69.40
VRX 150402C00140000 C 04/02/15 140.0 60.90 64.50
VRX 150402C00141000 C 04/02/15 141.0 59.90 63.50
VRX 150402C00142000 C 04/02/15 142.0 58.70 62.20
VRX 150402C00143000 C 04/02/15 143.0 57.70 61.40
VRX 150402C00144000 C 04/02/15 144.0 56.80 60.60
VRX 150402C00145000 C 04/02/15 145.0 55.80 59.60
VRX 150402C00146000 C 04/02/15 146.0 54.80 58.60
VRX 150402C00147000 C 04/02/15 147.0 53.80 57.60
VRX 150402C00148000 C 04/02/15 148.0 52.80 56.50
VRX 150402C00149000 C 04/02/15 149.0 51.80 55.60
VRX 150402C00150000 C 04/02/15 150.0 50.80 54.20
VRX 150402C00152500 C 04/02/15 152.5 48.40 51.70
VRX 150402C00155000 C 04/02/15 155.0 45.90 49.70
VRX 150402C00157500 C 04/02/15 157.5 43.50 47.00
VRX 150402C00160000 C 04/02/15 160.0 41.00 44.40
VRX 150402C00162500 C 04/02/15 162.5 38.60 42.10
VRX 150402C00165000 C 04/02/15 165.0 36.20 39.50
VRX 150402C00167500 C 04/02/15 167.5 33.80 36.80
VRX 150402C00170000 C 04/02/15 170.0 31.40 34.30
VRX 150402C00172500 C 04/02/15 172.5 29.00 32.10
VRX 150402C00175000 C 04/02/15 175.0 26.60 29.60
VRX 150402C00177500 C 04/02/15 177.5 24.30 27.30
VRX 150402C00180000 C 04/02/15 180.0 22.20 24.80
VRX 150402C00182500 C 04/02/15 182.5 19.70 22.90
VRX 150402C00185000 C 04/02/15 185.0 17.60 20.50
VRX 150402C00187500 C 04/02/15 187.5 15.50 18.30
VRX 150402C00190000 C 04/02/15 190.0 13.50 16.10
VRX 150402C00192500 C 04/02/15 192.5 11.60 14.00
VRX 150402C00195000 C 04/02/15 195.0 9.80 12.20
VRX 150402C00197500 C 04/02/15 197.5 8.10 10.50
VRX 150402C00200000 C 04/02/15 200.0 6.50 8.70
VRX 150402C00202500 C 04/02/15 202.5 5.10 7.40
VRX 150402C00205000 C 04/02/15 205.0 3.80 6.00
VRX 150402C00210000 C 04/02/15 210.0 1.85 4.00
VRX 150402C00215000 C 04/02/15 215.0 0.95 2.50
VRX 150402C00220000 C 04/02/15 220.0 0.15 1.45
VRX 150402C00225000 C 04/02/15 225.0 0.05 0.75
VRX 150402C00230000 C 04/02/15 230.0 0.00 1.15
VRX 150402P00105000 P 04/02/15 105.0 0.00 0.20
VRX 150402P00110000 P 04/02/15 110.0 0.00 0.25
VRX 150402P00115000 P 04/02/15 115.0 0.00 0.45
VRX 150402P00120000 P 04/02/15 120.0 0.00 0.75
VRX 150402P00125000 P 04/02/15 125.0 0.00 1.10
VRX 150402P00130000 P 04/02/15 130.0 0.00 0.60
VRX 150402P00135000 P 04/02/15 135.0 0.00 0.55
VRX 150402P00140000 P 04/02/15 140.0 0.05 0.70
VRX 150402P00141000 P 04/02/15 141.0 0.00 0.55
VRX 150402P00142000 P 04/02/15 142.0 0.00 0.65
VRX 150402P00143000 P 04/02/15 143.0 0.05 0.55
VRX 150402P00144000 P 04/02/15 144.0 0.05 0.55
VRX 150402P00145000 P 04/02/15 145.0 0.05 0.55
VRX 150402P00146000 P 04/02/15 146.0 0.10 0.65
VRX 150402P00147000 P 04/02/15 147.0 0.15 0.60
VRX 150402P00148000 P 04/02/15 148.0 0.15 0.60
VRX 150402P00149000 P 04/02/15 149.0 0.15 0.65
VRX 150402P00150000 P 04/02/15 150.0 0.15 0.65
VRX 150402P00152500 P 04/02/15 152.5 0.15 0.70
VRX 150402P00155000 P 04/02/15 155.0 0.20 0.80
VRX 150402P00157500 P 04/02/15 157.5 0.30 0.85
VRX 150402P00160000 P 04/02/15 160.0 0.35 0.95
VRX 150402P00162500 P 04/02/15 162.5 0.35 1.05
VRX 150402P00165000 P 04/02/15 165.0 0.50 1.15
VRX 150402P00167500 P 04/02/15 167.5 0.60 1.25
VRX 150402P00170000 P 04/02/15 170.0 0.65 1.45
VRX 150402P00172500 P 04/02/15 172.5 0.80 1.60
VRX 150402P00175000 P 04/02/15 175.0 0.90 1.75
VRX 150402P00177500 P 04/02/15 177.5 1.15 2.15
VRX 150402P00180000 P 04/02/15 180.0 1.25 2.25
VRX 150402P00182500 P 04/02/15 182.5 1.50 2.85
VRX 150402P00185000 P 04/02/15 185.0 1.80 3.40
VRX 150402P00187500 P 04/02/15 187.5 2.10 4.10
VRX 150402P00190000 P 04/02/15 190.0 2.50 4.50
VRX 150402P00192500 P 04/02/15 192.5 3.10 5.50
VRX 150402P00195000 P 04/02/15 195.0 3.70 6.20
VRX 150402P00197500 P 04/02/15 197.5 4.30 7.00
VRX 150402P00200000 P 04/02/15 200.0 5.20 7.80
VRX 150402P00202500 P 04/02/15 202.5 6.30 9.00
VRX 150402P00205000 P 04/02/15 205.0 7.60 10.20
VRX 150402P00210000 P 04/02/15 210.0 10.30 13.00
VRX 150402P00215000 P 04/02/15 215.0 13.70 16.40
VRX 150402P00220000 P 04/02/15 220.0 17.70 20.60
VRX 150402P00225000 P 04/02/15 225.0 21.80 25.00
VRX 150402P00230000 P 04/02/15 230.0 26.70 29.80
VRX 150410C00150000 C 04/10/15 150.0 51.10 54.60
VRX 150410C00155000 C 04/10/15 155.0 46.30 49.90
VRX 150410C00160000 C 04/10/15 160.0 41.70 45.20
VRX 150410C00162500 C 04/10/15 162.5 39.10 42.70
VRX 150410C00165000 C 04/10/15 165.0 36.70 40.30
VRX 150410C00167500 C 04/10/15 167.5 34.30 38.00
VRX 150410C00170000 C 04/10/15 170.0 32.10 35.80
VRX 150410C00172500 C 04/10/15 172.5 29.70 32.90
VRX 150410C00175000 C 04/10/15 175.0 27.50 30.50
VRX 150410C00177500 C 04/10/15 177.5 25.30 28.40
VRX 150410C00180000 C 04/10/15 180.0 23.10 26.30
VRX 150410C00182500 C 04/10/15 182.5 20.90 24.20
VRX 150410C00185000 C 04/10/15 185.0 18.90 21.40
VRX 150410C00187500 C 04/10/15 187.5 16.90 20.20
VRX 150410C00190000 C 04/10/15 190.0 14.90 17.50
VRX 150410C00192500 C 04/10/15 192.5 13.10 15.50
VRX 150410C00195000 C 04/10/15 195.0 11.30 13.80
VRX 150410C00197500 C 04/10/15 197.5 9.50 11.90
VRX 150410C00200000 C 04/10/15 200.0 8.10 10.30
VRX 150410C00202500 C 04/10/15 202.5 6.70 8.90
VRX 150410C00205000 C 04/10/15 205.0 5.30 7.60
VRX 150410C00207500 C 04/10/15 207.5 4.10 6.30
VRX 150410C00210000 C 04/10/15 210.0 3.30 5.20
VRX 150410C00212500 C 04/10/15 212.5 2.10 4.20
VRX 150410C00215000 C 04/10/15 215.0 1.50 3.50
VRX 150410C00217500 C 04/10/15 217.5 1.25 2.90
VRX 150410C00220000 C 04/10/15 220.0 0.60 2.25
VRX 150410C00222500 C 04/10/15 222.5 0.45 1.80
VRX 150410C00225000 C 04/10/15 225.0 0.15 1.50
VRX 150410C00227500 C 04/10/15 227.5 0.20 1.20
VRX 150410C00230000 C 04/10/15 230.0 0.00 1.00
VRX 150410C00232500 C 04/10/15 232.5 0.00 0.90
VRX 150410C00235000 C 04/10/15 235.0 0.00 0.75
VRX 150410C00240000 C 04/10/15 240.0 0.00 1.00
VRX 150410C00245000 C 04/10/15 245.0 0.00 1.00
VRX 150410C00250000 C 04/10/15 250.0 0.00 1.80
VRX 150410P00150000 P 04/10/15 150.0 0.40 1.20
VRX 150410P00155000 P 04/10/15 155.0 0.50 1.40
VRX 150410P00160000 P 04/10/15 160.0 0.65 1.70
VRX 150410P00162500 P 04/10/15 162.5 0.75 1.85
VRX 150410P00165000 P 04/10/15 165.0 0.95 1.90
VRX 150410P00167500 P 04/10/15 167.5 1.00 2.00
VRX 150410P00170000 P 04/10/15 170.0 1.20 2.60
VRX 150410P00172500 P 04/10/15 172.5 1.40 2.85
VRX 150410P00175000 P 04/10/15 175.0 1.60 3.20
VRX 150410P00177500 P 04/10/15 177.5 1.85 3.50
VRX 150410P00180000 P 04/10/15 180.0 2.10 3.70
VRX 150410P00182500 P 04/10/15 182.5 2.10 3.70
VRX 150410P00185000 P 04/10/15 185.0 3.00 4.90
VRX 150410P00187500 P 04/10/15 187.5 3.10 5.20
VRX 150410P00190000 P 04/10/15 190.0 3.60 5.80
VRX 150410P00192500 P 04/10/15 192.5 4.20 6.40
VRX 150410P00195000 P 04/10/15 195.0 4.80 7.00
VRX 150410P00197500 P 04/10/15 197.5 5.50 7.80
VRX 150410P00200000 P 04/10/15 200.0 6.40 8.70
VRX 150410P00202500 P 04/10/15 202.5 7.40 9.80
VRX 150410P00205000 P 04/10/15 205.0 8.50 11.00
VRX 150410P00207500 P 04/10/15 207.5 9.70 12.40
VRX 150410P00210000 P 04/10/15 210.0 11.40 13.80
VRX 150410P00212500 P 04/10/15 212.5 12.20 15.40
VRX 150410P00215000 P 04/10/15 215.0 14.10 17.20
VRX 150410P00217500 P 04/10/15 217.5 15.70 19.20
VRX 150410P00220000 P 04/10/15 220.0 17.90 21.20
VRX 150410P00222500 P 04/10/15 222.5 19.80 23.20
VRX 150410P00225000 P 04/10/15 225.0 22.10 25.40
VRX 150410P00227500 P 04/10/15 227.5 24.00 27.50
VRX 150410P00230000 P 04/10/15 230.0 26.50 29.90
VRX 150410P00232500 P 04/10/15 232.5 29.00 32.40
VRX 150410P00235000 P 04/10/15 235.0 31.20 34.70
VRX 150410P00240000 P 04/10/15 240.0 36.00 39.60
VRX 150410P00245000 P 04/10/15 245.0 40.90 44.50
VRX 150410P00250000 P 04/10/15 250.0 45.80 49.30
VRX 150417C00065000 C 04/17/15 65.0 135.60 139.90
VRX 150417C00070000 C 04/17/15 70.0 130.70 134.80
VRX 150417C00075000 C 04/17/15 75.0 125.70 129.80
VRX 150417C00080000 C 04/17/15 80.0 120.50 124.60
VRX 150417C00085000 C 04/17/15 85.0 115.70 119.80
VRX 150417C00090000 C 04/17/15 90.0 110.60 114.30
VRX 150417C00095000 C 04/17/15 95.0 105.60 109.80
VRX 150417C00100000 C 04/17/15 100.0 100.70 104.80
VRX 150417C00105000 C 04/17/15 105.0 95.70 99.90
VRX 150417C00110000 C 04/17/15 110.0 90.70 94.90
VRX 150417C00115000 C 04/17/15 115.0 85.80 89.20
VRX 150417C00120000 C 04/17/15 120.0 80.90 85.00
VRX 150417C00125000 C 04/17/15 125.0 75.90 79.90
VRX 150417C00130000 C 04/17/15 130.0 71.00 74.90
VRX 150417C00135000 C 04/17/15 135.0 66.20 69.90
VRX 150417C00140000 C 04/17/15 140.0 61.30 65.00
VRX 150417C00145000 C 04/17/15 145.0 56.40 59.80
VRX 150417C00150000 C 04/17/15 150.0 51.60 55.10
VRX 150417C00155000 C 04/17/15 155.0 46.60 49.90
VRX 150417C00160000 C 04/17/15 160.0 42.00 45.40
VRX 150417C00165000 C 04/17/15 165.0 37.10 40.60
VRX 150417C00170000 C 04/17/15 170.0 32.50 35.60
VRX 150417C00175000 C 04/17/15 175.0 28.10 30.70
VRX 150417C00180000 C 04/17/15 180.0 23.70 26.40
VRX 150417C00185000 C 04/17/15 185.0 19.50 22.10
VRX 150417C00190000 C 04/17/15 190.0 15.60 18.10
VRX 150417C00195000 C 04/17/15 195.0 12.00 14.60
VRX 150417C00200000 C 04/17/15 200.0 8.80 11.40
VRX 150417C00210000 C 04/17/15 210.0 5.80 6.30
VRX 150417C00220000 C 04/17/15 220.0 2.55 2.85
VRX 150417C00230000 C 04/17/15 230.0 0.45 1.25
VRX 150417P00065000 P 04/17/15 65.0 0.00 0.05
VRX 150417P00070000 P 04/17/15 70.0 0.00 0.10
VRX 150417P00075000 P 04/17/15 75.0 0.00 0.20
VRX 150417P00080000 P 04/17/15 80.0 0.00 0.20
VRX 150417P00085000 P 04/17/15 85.0 0.00 0.20
VRX 150417P00090000 P 04/17/15 90.0 0.00 0.35
VRX 150417P00095000 P 04/17/15 95.0 0.00 0.60
VRX 150417P00100000 P 04/17/15 100.0 0.00 0.85
VRX 150417P00105000 P 04/17/15 105.0 0.00 0.55
VRX 150417P00110000 P 04/17/15 110.0 0.00 0.55
VRX 150417P00115000 P 04/17/15 115.0 0.05 0.55
VRX 150417P00120000 P 04/17/15 120.0 0.05 0.65
VRX 150417P00125000 P 04/17/15 125.0 0.20 0.75
VRX 150417P00130000 P 04/17/15 130.0 0.15 0.70
VRX 150417P00135000 P 04/17/15 135.0 0.30 0.85
VRX 150417P00140000 P 04/17/15 140.0 0.40 0.95
VRX 150417P00145000 P 04/17/15 145.0 0.50 1.15
VRX 150417P00150000 P 04/17/15 150.0 0.70 0.95
VRX 150417P00155000 P 04/17/15 155.0 0.90 1.20
VRX 150417P00160000 P 04/17/15 160.0 1.20 1.50
VRX 150417P00165000 P 04/17/15 165.0 1.50 1.85
VRX 150417P00170000 P 04/17/15 170.0 1.80 2.80
VRX 150417P00175000 P 04/17/15 175.0 2.30 3.30
VRX 150417P00180000 P 04/17/15 180.0 2.95 4.00
VRX 150417P00185000 P 04/17/15 185.0 3.80 5.40
VRX 150417P00190000 P 04/17/15 190.0 4.90 5.40
VRX 150417P00195000 P 04/17/15 195.0 6.20 8.60
VRX 150417P00200000 P 04/17/15 200.0 8.00 9.80
VRX 150417P00210000 P 04/17/15 210.0 12.80 15.00
VRX 150417P00220000 P 04/17/15 220.0 19.20 21.90
VRX 150417P00230000 P 04/17/15 230.0 27.50 30.60
VRX 150619C00060000 C 06/19/15 60.0 140.70 144.80
VRX 150619C00065000 C 06/19/15 65.0 135.80 139.80
VRX 150619C00070000 C 06/19/15 70.0 130.80 134.90
VRX 150619C00075000 C 06/19/15 75.0 125.90 130.00
VRX 150619C00080000 C 06/19/15 80.0 121.00 125.00
VRX 150619C00085000 C 06/19/15 85.0 116.10 120.00
VRX 150619C00090000 C 06/19/15 90.0 111.20 115.20
VRX 150619C00095000 C 06/19/15 95.0 106.30 110.30
VRX 150619C00100000 C 06/19/15 100.0 101.50 105.50
VRX 150619C00105000 C 06/19/15 105.0 96.60 100.80
VRX 150619C00110000 C 06/19/15 110.0 91.80 95.80
VRX 150619C00115000 C 06/19/15 115.0 87.00 91.00
VRX 150619C00120000 C 06/19/15 120.0 82.30 85.30
VRX 150619C00125000 C 06/19/15 125.0 77.50 80.90
VRX 150619C00130000 C 06/19/15 130.0 72.80 75.60
VRX 150619C00135000 C 06/19/15 135.0 68.10 70.80
VRX 150619C00140000 C 06/19/15 140.0 63.50 66.10
VRX 150619C00145000 C 06/19/15 145.0 58.80 62.10
VRX 150619C00150000 C 06/19/15 150.0 54.70 57.40
VRX 150619C00155000 C 06/19/15 155.0 49.90 52.50
VRX 150619C00160000 C 06/19/15 160.0 45.50 48.20
VRX 150619C00165000 C 06/19/15 165.0 41.30 44.00
VRX 150619C00170000 C 06/19/15 170.0 38.10 39.90
VRX 150619C00175000 C 06/19/15 175.0 33.10 35.80
VRX 150619C00180000 C 06/19/15 180.0 29.30 32.00
VRX 150619C00185000 C 06/19/15 185.0 25.70 28.40
VRX 150619C00190000 C 06/19/15 190.0 22.30 24.90
VRX 150619C00195000 C 06/19/15 195.0 20.90 21.70
VRX 150619C00200000 C 06/19/15 200.0 16.20 18.70
VRX 150619C00210000 C 06/19/15 210.0 11.80 13.70
VRX 150619C00220000 C 06/19/15 220.0 9.20 9.60
VRX 150619C00230000 C 06/19/15 230.0 6.20 6.60
VRX 150619C00240000 C 06/19/15 240.0 2.95 4.30
VRX 150619C00250000 C 06/19/15 250.0 1.90 3.20
VRX 150619P00060000 P 06/19/15 60.0 0.00 0.15
VRX 150619P00065000 P 06/19/15 65.0 0.00 0.20
VRX 150619P00070000 P 06/19/15 70.0 0.00 0.85
VRX 150619P00075000 P 06/19/15 75.0 0.10 0.85
VRX 150619P00080000 P 06/19/15 80.0 0.10 0.70
VRX 150619P00085000 P 06/19/15 85.0 0.10 0.85
VRX 150619P00090000 P 06/19/15 90.0 0.40 1.10
VRX 150619P00095000 P 06/19/15 95.0 0.50 1.05
VRX 150619P00100000 P 06/19/15 100.0 0.60 1.20
VRX 150619P00105000 P 06/19/15 105.0 0.70 1.15
VRX 150619P00110000 P 06/19/15 110.0 0.95 1.55
VRX 150619P00115000 P 06/19/15 115.0 1.15 1.70
VRX 150619P00120000 P 06/19/15 120.0 1.30 1.90
VRX 150619P00125000 P 06/19/15 125.0 1.60 2.15
VRX 150619P00130000 P 06/19/15 130.0 1.80 2.40
VRX 150619P00135000 P 06/19/15 135.0 2.00 2.90
VRX 150619P00140000 P 06/19/15 140.0 2.35 3.50
VRX 150619P00145000 P 06/19/15 145.0 2.80 3.60
VRX 150619P00150000 P 06/19/15 150.0 3.30 4.40
VRX 150619P00155000 P 06/19/15 155.0 3.80 4.80
VRX 150619P00160000 P 06/19/15 160.0 4.50 5.60
VRX 150619P00165000 P 06/19/15 165.0 5.20 7.00
VRX 150619P00170000 P 06/19/15 170.0 6.10 7.30
VRX 150619P00175000 P 06/19/15 175.0 6.90 8.90
VRX 150619P00180000 P 06/19/15 180.0 8.10 10.20
VRX 150619P00185000 P 06/19/15 185.0 9.30 11.60
VRX 150619P00190000 P 06/19/15 190.0 11.20 13.00
VRX 150619P00195000 P 06/19/15 195.0 13.00 13.50
VRX 150619P00200000 P 06/19/15 200.0 15.10 17.20
VRX 150619P00210000 P 06/19/15 210.0 20.10 22.00
VRX 150619P00220000 P 06/19/15 220.0 25.70 28.10
VRX 150619P00230000 P 06/19/15 230.0 32.60 35.20
VRX 150619P00240000 P 06/19/15 240.0 40.30 43.30
VRX 150619P00250000 P 06/19/15 250.0 48.50 51.80
VRX 150717C00070000 C 07/17/15 70.0 130.80 135.00
VRX 150717C00075000 C 07/17/15 75.0 126.00 129.20
VRX 150717C00080000 C 07/17/15 80.0 121.00 125.20
VRX 150717C00085000 C 07/17/15 85.0 116.20 119.40
VRX 150717C00090000 C 07/17/15 90.0 111.30 115.20
VRX 150717C00095000 C 07/17/15 95.0 106.30 110.40
VRX 150717C00100000 C 07/17/15 100.0 101.60 105.40
VRX 150717C00105000 C 07/17/15 105.0 96.70 100.10
VRX 150717C00110000 C 07/17/15 110.0 91.90 96.10
VRX 150717C00115000 C 07/17/15 115.0 87.10 90.80
VRX 150717C00120000 C 07/17/15 120.0 82.60 85.70
VRX 150717C00125000 C 07/17/15 125.0 77.90 81.00
VRX 150717C00130000 C 07/17/15 130.0 73.30 76.50
VRX 150717C00135000 C 07/17/15 135.0 68.70 72.00
VRX 150717C00140000 C 07/17/15 140.0 64.10 67.10
VRX 150717C00145000 C 07/17/15 145.0 59.50 63.10
VRX 150717C00150000 C 07/17/15 150.0 55.10 58.50
VRX 150717C00155000 C 07/17/15 155.0 50.90 53.90
VRX 150717C00160000 C 07/17/15 160.0 46.70 49.60
VRX 150717C00165000 C 07/17/15 165.0 42.70 45.60
VRX 150717C00170000 C 07/17/15 170.0 38.70 41.70
VRX 150717C00175000 C 07/17/15 175.0 34.90 37.90
VRX 150717C00180000 C 07/17/15 180.0 31.10 34.20
VRX 150717C00185000 C 07/17/15 185.0 27.70 30.70
VRX 150717C00190000 C 07/17/15 190.0 24.30 26.90
VRX 150717C00195000 C 07/17/15 195.0 21.10 23.80
VRX 150717C00200000 C 07/17/15 200.0 18.20 21.00
VRX 150717C00210000 C 07/17/15 210.0 14.20 15.80
VRX 150717C00220000 C 07/17/15 220.0 9.00 11.50
VRX 150717C00230000 C 07/17/15 230.0 5.70 8.20
VRX 150717C00240000 C 07/17/15 240.0 4.20 5.70
VRX 150717C00250000 C 07/17/15 250.0 2.30 4.00
VRX 150717C00260000 C 07/17/15 260.0 1.35 2.65
VRX 150717P00070000 P 07/17/15 70.0 0.00 0.35
VRX 150717P00075000 P 07/17/15 75.0 0.05 0.35
VRX 150717P00080000 P 07/17/15 80.0 0.25 0.60
VRX 150717P00085000 P 07/17/15 85.0 0.25 1.35
VRX 150717P00090000 P 07/17/15 90.0 0.40 1.15
VRX 150717P00095000 P 07/17/15 95.0 0.65 1.30
VRX 150717P00100000 P 07/17/15 100.0 0.60 1.50
VRX 150717P00105000 P 07/17/15 105.0 0.70 1.90
VRX 150717P00110000 P 07/17/15 110.0 1.15 1.90
VRX 150717P00115000 P 07/17/15 115.0 1.60 2.25
VRX 150717P00120000 P 07/17/15 120.0 1.35 2.70
VRX 150717P00125000 P 07/17/15 125.0 1.90 3.10
VRX 150717P00130000 P 07/17/15 130.0 2.45 3.50
VRX 150717P00135000 P 07/17/15 135.0 2.85 3.60
VRX 150717P00140000 P 07/17/15 140.0 3.20 4.30
VRX 150717P00145000 P 07/17/15 145.0 3.80 5.10
VRX 150717P00150000 P 07/17/15 150.0 4.20 5.80
VRX 150717P00155000 P 07/17/15 155.0 4.80 6.60
VRX 150717P00160000 P 07/17/15 160.0 5.60 7.30
VRX 150717P00165000 P 07/17/15 165.0 6.50 8.60
VRX 150717P00170000 P 07/17/15 170.0 7.50 9.50
VRX 150717P00175000 P 07/17/15 175.0 8.70 10.70
VRX 150717P00180000 P 07/17/15 180.0 10.00 12.00
VRX 150717P00185000 P 07/17/15 185.0 11.20 13.50
VRX 150717P00190000 P 07/17/15 190.0 13.00 15.00
VRX 150717P00195000 P 07/17/15 195.0 14.90 17.10
VRX 150717P00200000 P 07/17/15 200.0 16.90 19.10
VRX 150717P00210000 P 07/17/15 210.0 21.80 24.00
VRX 150717P00220000 P 07/17/15 220.0 27.20 30.00
VRX 150717P00230000 P 07/17/15 230.0 34.40 36.60
VRX 150717P00240000 P 07/17/15 240.0 41.60 44.20
VRX 150717P00250000 P 07/17/15 250.0 49.90 52.40
VRX 150717P00260000 P 07/17/15 260.0 58.50 61.40
VRX 151016C00100000 C 10/16/15 100.0 103.00 106.80
VRX 151016C00105000 C 10/16/15 105.0 98.50 102.10
VRX 151016C00110000 C 10/16/15 110.0 93.80 97.50
VRX 151016C00115000 C 10/16/15 115.0 89.40 93.00
VRX 151016C00120000 C 10/16/15 120.0 84.80 88.40
VRX 151016C00125000 C 10/16/15 125.0 80.50 84.20
VRX 151016C00130000 C 10/16/15 130.0 75.90 79.10
VRX 151016C00135000 C 10/16/15 135.0 71.50 75.00
VRX 151016C00140000 C 10/16/15 140.0 67.30 70.80
VRX 151016C00145000 C 10/16/15 145.0 63.20 66.60
VRX 151016C00150000 C 10/16/15 150.0 59.10 62.30
VRX 151016C00155000 C 10/16/15 155.0 55.20 58.80
VRX 151016C00160000 C 10/16/15 160.0 51.30 54.40
VRX 151016C00165000 C 10/16/15 165.0 47.60 50.70
VRX 151016C00170000 C 10/16/15 170.0 44.00 47.20
VRX 151016C00175000 C 10/16/15 175.0 40.40 43.40
VRX 151016C00180000 C 10/16/15 180.0 37.10 40.10
VRX 151016C00185000 C 10/16/15 185.0 33.70 36.60
VRX 151016C00190000 C 10/16/15 190.0 30.70 33.60
VRX 151016C00195000 C 10/16/15 195.0 27.80 30.80
VRX 151016C00200000 C 10/16/15 200.0 25.00 28.00
VRX 151016C00210000 C 10/16/15 210.0 20.20 23.10
VRX 151016C00220000 C 10/16/15 220.0 15.80 18.90
VRX 151016C00230000 C 10/16/15 230.0 12.20 15.10
VRX 151016C00240000 C 10/16/15 240.0 9.10 12.20
VRX 151016C00250000 C 10/16/15 250.0 6.80 9.60
VRX 151016C00260000 C 10/16/15 260.0 5.00 7.70
VRX 151016C00270000 C 10/16/15 270.0 3.90 6.70
VRX 151016C00280000 C 10/16/15 280.0 2.95 5.60
VRX 151016P00100000 P 10/16/15 100.0 1.90 3.10
VRX 151016P00105000 P 10/16/15 105.0 2.25 3.80
VRX 151016P00110000 P 10/16/15 110.0 2.70 4.20
VRX 151016P00115000 P 10/16/15 115.0 3.10 4.60
VRX 151016P00120000 P 10/16/15 120.0 3.60 5.20
VRX 151016P00125000 P 10/16/15 125.0 4.20 5.80
VRX 151016P00130000 P 10/16/15 130.0 4.90 6.80
VRX 151016P00135000 P 10/16/15 135.0 5.50 7.50
VRX 151016P00140000 P 10/16/15 140.0 6.10 8.30
VRX 151016P00145000 P 10/16/15 145.0 7.10 9.00
VRX 151016P00150000 P 10/16/15 150.0 8.00 8.40
VRX 151016P00155000 P 10/16/15 155.0 9.10 10.90
VRX 151016P00160000 P 10/16/15 160.0 10.10 11.90
VRX 151016P00165000 P 10/16/15 165.0 11.30 13.20
VRX 151016P00170000 P 10/16/15 170.0 12.70 14.40
VRX 151016P00175000 P 10/16/15 175.0 13.80 15.90
VRX 151016P00180000 P 10/16/15 180.0 15.50 17.10
VRX 151016P00185000 P 10/16/15 185.0 17.40 19.30
VRX 151016P00190000 P 10/16/15 190.0 19.30 21.40
VRX 151016P00195000 P 10/16/15 195.0 21.60 23.30
VRX 151016P00200000 P 10/16/15 200.0 23.60 25.80
VRX 151016P00210000 P 10/16/15 210.0 28.60 30.70
VRX 151016P00220000 P 10/16/15 220.0 34.00 36.30
VRX 151016P00230000 P 10/16/15 230.0 40.20 42.60
VRX 151016P00240000 P 10/16/15 240.0 47.10 49.70
VRX 151016P00250000 P 10/16/15 250.0 54.90 57.20
VRX 151016P00260000 P 10/16/15 260.0 63.00 65.20
VRX 151016P00270000 P 10/16/15 270.0 71.40 73.70
VRX 151016P00280000 P 10/16/15 280.0 80.20 82.50
VRX 160115C00055000 C 01/15/16 55.0 146.50 150.60
VRX 160115C00060000 C 01/15/16 60.0 141.70 145.80
VRX 160115C00065000 C 01/15/16 65.0 136.90 141.20
VRX 160115C00070000 C 01/15/16 70.0 132.30 136.40
VRX 160115C00075000 C 01/15/16 75.0 127.70 131.30
VRX 160115C00080000 C 01/15/16 80.0 122.90 127.00
VRX 160115C00085000 C 01/15/16 85.0 118.10 120.30
VRX 160115C00090000 C 01/15/16 90.0 113.50 117.80
VRX 160115C00092500 C 01/15/16 92.5 111.30 115.60
VRX 160115C00095000 C 01/15/16 95.0 109.20 113.40
VRX 160115C00097500 C 01/15/16 97.5 107.20 110.50
VRX 160115C00100000 C 01/15/16 100.0 105.00 108.80
VRX 160115C00105000 C 01/15/16 105.0 100.50 103.80
VRX 160115C00110000 C 01/15/16 110.0 96.00 100.00
VRX 160115C00115000 C 01/15/16 115.0 91.90 94.10
VRX 160115C00120000 C 01/15/16 120.0 87.00 89.50
VRX 160115C00125000 C 01/15/16 125.0 82.80 86.40
VRX 160115C00130000 C 01/15/16 130.0 78.70 82.10
VRX 160115C00135000 C 01/15/16 135.0 74.60 78.20
VRX 160115C00140000 C 01/15/16 140.0 70.70 74.10
VRX 160115C00145000 C 01/15/16 145.0 66.70 70.30
VRX 160115C00150000 C 01/15/16 150.0 62.90 65.00
VRX 160115C00155000 C 01/15/16 155.0 59.10 62.60
VRX 160115C00160000 C 01/15/16 160.0 55.50 58.90
VRX 160115C00165000 C 01/15/16 165.0 52.10 56.20
VRX 160115C00170000 C 01/15/16 170.0 48.50 51.80
VRX 160115C00175000 C 01/15/16 175.0 45.30 47.60
VRX 160115C00180000 C 01/15/16 180.0 42.10 44.50
VRX 160115C00185000 C 01/15/16 185.0 39.10 41.80
VRX 160115C00190000 C 01/15/16 190.0 36.10 39.10
VRX 160115C00195000 C 01/15/16 195.0 33.30 35.90
VRX 160115C00200000 C 01/15/16 200.0 30.70 32.70
VRX 160115C00210000 C 01/15/16 210.0 25.70 28.20
VRX 160115C00220000 C 01/15/16 220.0 21.30 24.60
VRX 160115C00230000 C 01/15/16 230.0 17.30 21.40
VRX 160115C00240000 C 01/15/16 240.0 14.10 17.30
VRX 160115C00250000 C 01/15/16 250.0 11.00 14.20
VRX 160115C00260000 C 01/15/16 260.0 8.50 11.50
VRX 160115C00270000 C 01/15/16 270.0 6.90 10.70
VRX 160115C00280000 C 01/15/16 280.0 5.30 9.40
VRX 160115C00290000 C 01/15/16 290.0 4.10 8.00
VRX 160115C00300000 C 01/15/16 300.0 3.10 7.00
VRX 160115P00055000 P 01/15/16 55.0 0.60 0.85
VRX 160115P00060000 P 01/15/16 60.0 0.70 1.20
VRX 160115P00065000 P 01/15/16 65.0 0.25 1.45
VRX 160115P00070000 P 01/15/16 70.0 0.70 1.95
VRX 160115P00075000 P 01/15/16 75.0 1.00 2.35
VRX 160115P00080000 P 01/15/16 80.0 1.75 2.45
VRX 160115P00085000 P 01/15/16 85.0 1.95 2.55
VRX 160115P00090000 P 01/15/16 90.0 2.10 3.00
VRX 160115P00092500 P 01/15/16 92.5 2.20 3.30
VRX 160115P00095000 P 01/15/16 95.0 2.40 3.80
VRX 160115P00097500 P 01/15/16 97.5 2.60 4.10
VRX 160115P00100000 P 01/15/16 100.0 2.95 4.30
VRX 160115P00105000 P 01/15/16 105.0 3.20 5.90
VRX 160115P00110000 P 01/15/16 110.0 3.90 6.90
VRX 160115P00115000 P 01/15/16 115.0 3.80 6.30
VRX 160115P00120000 P 01/15/16 120.0 5.40 6.40
VRX 160115P00125000 P 01/15/16 125.0 5.40 8.70
VRX 160115P00130000 P 01/15/16 130.0 6.60 10.20
VRX 160115P00135000 P 01/15/16 135.0 7.50 11.20
VRX 160115P00140000 P 01/15/16 140.0 8.50 12.20
VRX 160115P00145000 P 01/15/16 145.0 9.60 13.20
VRX 160115P00150000 P 01/15/16 150.0 10.80 14.40
VRX 160115P00155000 P 01/15/16 155.0 12.00 15.60
VRX 160115P00160000 P 01/15/16 160.0 13.30 14.90
VRX 160115P00165000 P 01/15/16 165.0 15.00 18.40
VRX 160115P00170000 P 01/15/16 170.0 16.80 18.40
VRX 160115P00175000 P 01/15/16 175.0 18.20 21.50
VRX 160115P00180000 P 01/15/16 180.0 20.10 23.20
VRX 160115P00185000 P 01/15/16 185.0 22.20 23.30
VRX 160115P00190000 P 01/15/16 190.0 24.20 27.40
VRX 160115P00195000 P 01/15/16 195.0 26.60 28.00
VRX 160115P00200000 P 01/15/16 200.0 29.00 29.80
VRX 160115P00210000 P 01/15/16 210.0 33.50 35.30
VRX 160115P00220000 P 01/15/16 220.0 39.40 42.20
VRX 160115P00230000 P 01/15/16 230.0 45.40 48.00
VRX 160115P00240000 P 01/15/16 240.0 51.20 54.80
VRX 160115P00250000 P 01/15/16 250.0 59.00 61.80
VRX 160115P00260000 P 01/15/16 260.0 66.10 69.20
VRX 160115P00270000 P 01/15/16 270.0 74.20 77.20
VRX 160115P00280000 P 01/15/16 280.0 82.00 85.60
VRX 160115P00290000 P 01/15/16 290.0 91.40 94.20
VRX 160115P00300000 P 01/15/16 300.0 99.60 103.00
VRX 170120C00065000 C 01/20/17 65.0 140.70 144.40
VRX 170120C00070000 C 01/20/17 70.0 136.60 140.20
VRX 170120C00075000 C 01/20/17 75.0 132.70 136.00
VRX 170120C00080000 C 01/20/17 80.0 128.60 131.80
VRX 170120C00085000 C 01/20/17 85.0 124.50 127.80
VRX 170120C00090000 C 01/20/17 90.0 120.50 123.80
VRX 170120C00095000 C 01/20/17 95.0 116.50 119.80
VRX 170120C00100000 C 01/20/17 100.0 112.50 115.80
VRX 170120C00105000 C 01/20/17 105.0 108.20 112.00
VRX 170120C00110000 C 01/20/17 110.0 104.40 108.20
VRX 170120C00115000 C 01/20/17 115.0 100.70 104.40
VRX 170120C00120000 C 01/20/17 120.0 97.00 100.80
VRX 170120C00125000 C 01/20/17 125.0 93.40 97.20
VRX 170120C00130000 C 01/20/17 130.0 89.90 93.80
VRX 170120C00135000 C 01/20/17 135.0 86.40 90.20
VRX 170120C00140000 C 01/20/17 140.0 83.30 87.90
VRX 170120C00145000 C 01/20/17 145.0 79.70 83.60
VRX 170120C00150000 C 01/20/17 150.0 76.40 80.40
VRX 170120C00155000 C 01/20/17 155.0 73.20 77.20
VRX 170120C00160000 C 01/20/17 160.0 70.10 74.00
VRX 170120C00165000 C 01/20/17 165.0 67.00 71.00
VRX 170120C00170000 C 01/20/17 170.0 64.00 67.00
VRX 170120C00175000 C 01/20/17 175.0 61.10 65.40
VRX 170120C00180000 C 01/20/17 180.0 58.30 62.60
VRX 170120C00185000 C 01/20/17 185.0 55.50 60.00
VRX 170120C00190000 C 01/20/17 190.0 52.80 57.40
VRX 170120C00195000 C 01/20/17 195.0 50.10 54.80
VRX 170120C00200000 C 01/20/17 200.0 49.60 52.40
VRX 170120C00210000 C 01/20/17 210.0 43.20 47.80
VRX 170120C00220000 C 01/20/17 220.0 38.70 43.30
VRX 170120C00230000 C 01/20/17 230.0 34.70 36.80
VRX 170120C00240000 C 01/20/17 240.0 31.10 33.40
VRX 170120C00250000 C 01/20/17 250.0 28.10 32.60
VRX 170120C00260000 C 01/20/17 260.0 24.90 28.00
VRX 170120C00270000 C 01/20/17 270.0 22.20 26.50
VRX 170120C00280000 C 01/20/17 280.0 19.70 24.00
VRX 170120C00290000 C 01/20/17 290.0 17.30 21.50
VRX 170120C00300000 C 01/20/17 300.0 15.30 19.50
VRX 170120P00065000 P 01/20/17 65.0 2.70 6.80
VRX 170120P00070000 P 01/20/17 70.0 2.80 7.50
VRX 170120P00075000 P 01/20/17 75.0 3.60 8.20
VRX 170120P00080000 P 01/20/17 80.0 4.50 9.00
VRX 170120P00085000 P 01/20/17 85.0 5.30 9.80
VRX 170120P00090000 P 01/20/17 90.0 6.20 10.50
VRX 170120P00095000 P 01/20/17 95.0 7.20 11.50
VRX 170120P00100000 P 01/20/17 100.0 8.30 12.40
VRX 170120P00105000 P 01/20/17 105.0 9.00 11.20
VRX 170120P00110000 P 01/20/17 110.0 10.30 14.50
VRX 170120P00115000 P 01/20/17 115.0 11.50 15.80
VRX 170120P00120000 P 01/20/17 120.0 12.70 17.00
VRX 170120P00125000 P 01/20/17 125.0 14.00 18.20
VRX 170120P00130000 P 01/20/17 130.0 15.40 19.60
VRX 170120P00135000 P 01/20/17 135.0 16.80 21.00
VRX 170120P00140000 P 01/20/17 140.0 18.30 22.40
VRX 170120P00145000 P 01/20/17 145.0 19.90 24.00
VRX 170120P00150000 P 01/20/17 150.0 21.50 25.50
VRX 170120P00155000 P 01/20/17 155.0 23.10 27.40
VRX 170120P00160000 P 01/20/17 160.0 24.80 29.20
VRX 170120P00165000 P 01/20/17 165.0 26.80 31.00
VRX 170120P00170000 P 01/20/17 170.0 28.80 33.00
VRX 170120P00175000 P 01/20/17 175.0 30.80 35.00
VRX 170120P00180000 P 01/20/17 180.0 32.70 36.50
VRX 170120P00185000 P 01/20/17 185.0 35.00 39.40
VRX 170120P00190000 P 01/20/17 190.0 37.40 41.60
VRX 170120P00195000 P 01/20/17 195.0 39.70 44.00
VRX 170120P00200000 P 01/20/17 200.0 42.00 46.40
VRX 170120P00210000 P 01/20/17 210.0 47.50 51.60
VRX 170120P00220000 P 01/20/17 220.0 53.00 57.20
VRX 170120P00230000 P 01/20/17 230.0 58.80 63.00
VRX 170120P00240000 P 01/20/17 240.0 65.60 69.40
VRX 170120P00250000 P 01/20/17 250.0 72.50 75.80
VRX 170120P00260000 P 01/20/17 260.0 79.20 82.80
VRX 170120P00270000 P 01/20/17 270.0 86.30 89.80
VRX 170120P00280000 P 01/20/17 280.0 93.20 97.20
VRX 170120P00290000 P 01/20/17 290.0 101.00 105.00
VRX 170120P00300000 P 01/20/17 300.0 109.50 113.00

OPRA data is delayed 15 minutes.