Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content


As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 140829C00080000 C 08/29/14 80.0 35.70 38.30
VRX 140829C00085000 C 08/29/14 85.0 30.70 33.50
VRX 140829C00090000 C 08/29/14 90.0 25.70 28.30
VRX 140829C00095000 C 08/29/14 95.0 20.70 23.30
VRX 140829C00099000 C 08/29/14 99.0 16.70 19.20
VRX 140829C00100000 C 08/29/14 100.0 15.70 18.50
VRX 140829C00101000 C 08/29/14 101.0 14.50 17.20
VRX 140829C00102000 C 08/29/14 102.0 13.60 16.20
VRX 140829C00103000 C 08/29/14 103.0 12.80 15.60
VRX 140829C00104000 C 08/29/14 104.0 11.80 14.40
VRX 140829C00105000 C 08/29/14 105.0 11.70 13.40
VRX 140829C00106000 C 08/29/14 106.0 9.90 12.60
VRX 140829C00107000 C 08/29/14 107.0 8.90 11.40
VRX 140829C00108000 C 08/29/14 108.0 7.90 10.80
VRX 140829C00109000 C 08/29/14 109.0 6.90 9.70
VRX 140829C00110000 C 08/29/14 110.0 7.10 8.70
VRX 140829C00111000 C 08/29/14 111.0 5.10 7.70
VRX 140829C00112000 C 08/29/14 112.0 5.50 6.70
VRX 140829C00113000 C 08/29/14 113.0 3.70 6.30
VRX 140829C00114000 C 08/29/14 114.0 4.10 5.30
VRX 140829C00115000 C 08/29/14 115.0 3.40 4.80
VRX 140829C00116000 C 08/29/14 116.0 1.60 4.10
VRX 140829C00117000 C 08/29/14 117.0 1.45 3.30
VRX 140829C00118000 C 08/29/14 118.0 2.05 2.75
VRX 140829C00119000 C 08/29/14 119.0 0.50 2.65
VRX 140829C00120000 C 08/29/14 120.0 1.25 1.80
VRX 140829C00121000 C 08/29/14 121.0 0.25 1.75
VRX 140829C00122000 C 08/29/14 122.0 0.00 1.55
VRX 140829C00123000 C 08/29/14 123.0 0.00 1.95
VRX 140829C00124000 C 08/29/14 124.0 0.00 1.05
VRX 140829C00125000 C 08/29/14 125.0 0.15 0.70
VRX 140829C00126000 C 08/29/14 126.0 0.00 0.60
VRX 140829C00127000 C 08/29/14 127.0 0.00 0.70
VRX 140829C00128000 C 08/29/14 128.0 0.00 0.65
VRX 140829C00129000 C 08/29/14 129.0 0.00 0.45
VRX 140829C00130000 C 08/29/14 130.0 0.00 0.50
VRX 140829C00131000 C 08/29/14 131.0 0.00 1.70
VRX 140829C00132000 C 08/29/14 132.0 0.00 1.65
VRX 140829C00133000 C 08/29/14 133.0 0.00 1.65
VRX 140829C00134000 C 08/29/14 134.0 0.00 1.65
VRX 140829C00135000 C 08/29/14 135.0 0.00 0.50
VRX 140829C00136000 C 08/29/14 136.0 0.00 1.65
VRX 140829C00137000 C 08/29/14 137.0 0.00 1.65
VRX 140829C00138000 C 08/29/14 138.0 0.00 1.65
VRX 140829C00139000 C 08/29/14 139.0 0.00 1.00
VRX 140829C00140000 C 08/29/14 140.0 0.00 1.25
VRX 140829C00145000 C 08/29/14 145.0 0.00 0.50
VRX 140829P00080000 P 08/29/14 80.0 0.00 0.05
VRX 140829P00085000 P 08/29/14 85.0 0.00 0.50
VRX 140829P00090000 P 08/29/14 90.0 0.00 0.10
VRX 140829P00095000 P 08/29/14 95.0 0.00 0.55
VRX 140829P00099000 P 08/29/14 99.0 0.00 0.70
VRX 140829P00100000 P 08/29/14 100.0 0.00 0.65
VRX 140829P00101000 P 08/29/14 101.0 0.00 0.85
VRX 140829P00102000 P 08/29/14 102.0 0.00 0.90
VRX 140829P00103000 P 08/29/14 103.0 0.00 0.55
VRX 140829P00104000 P 08/29/14 104.0 0.00 0.55
VRX 140829P00105000 P 08/29/14 105.0 0.05 0.50
VRX 140829P00106000 P 08/29/14 106.0 0.05 0.70
VRX 140829P00107000 P 08/29/14 107.0 0.05 0.90
VRX 140829P00108000 P 08/29/14 108.0 0.05 1.10
VRX 140829P00109000 P 08/29/14 109.0 0.15 1.40
VRX 140829P00110000 P 08/29/14 110.0 0.30 0.90
VRX 140829P00111000 P 08/29/14 111.0 0.30 2.65
VRX 140829P00112000 P 08/29/14 112.0 0.50 2.70
VRX 140829P00113000 P 08/29/14 113.0 0.75 3.00
VRX 140829P00114000 P 08/29/14 114.0 1.00 3.10
VRX 140829P00115000 P 08/29/14 115.0 1.10 2.25
VRX 140829P00116000 P 08/29/14 116.0 1.65 2.65
VRX 140829P00117000 P 08/29/14 117.0 2.05 4.90
VRX 140829P00118000 P 08/29/14 118.0 2.55 3.50
VRX 140829P00119000 P 08/29/14 119.0 3.00 5.40
VRX 140829P00120000 P 08/29/14 120.0 3.30 6.50
VRX 140829P00121000 P 08/29/14 121.0 4.30 6.80
VRX 140829P00122000 P 08/29/14 122.0 4.40 7.90
VRX 140829P00123000 P 08/29/14 123.0 5.50 8.60
VRX 140829P00124000 P 08/29/14 124.0 6.40 9.40
VRX 140829P00125000 P 08/29/14 125.0 7.50 10.30
VRX 140829P00126000 P 08/29/14 126.0 8.20 11.00
VRX 140829P00127000 P 08/29/14 127.0 9.00 11.80
VRX 140829P00128000 P 08/29/14 128.0 10.00 12.70
VRX 140829P00129000 P 08/29/14 129.0 11.00 13.80
VRX 140829P00130000 P 08/29/14 130.0 12.10 14.80
VRX 140829P00131000 P 08/29/14 131.0 12.90 15.80
VRX 140829P00132000 P 08/29/14 132.0 13.80 16.70
VRX 140829P00133000 P 08/29/14 133.0 14.80 17.70
VRX 140829P00134000 P 08/29/14 134.0 15.80 18.60
VRX 140829P00135000 P 08/29/14 135.0 16.80 19.50
VRX 140829P00136000 P 08/29/14 136.0 17.90 20.50
VRX 140829P00137000 P 08/29/14 137.0 19.00 21.50
VRX 140829P00138000 P 08/29/14 138.0 20.00 22.50
VRX 140829P00139000 P 08/29/14 139.0 21.00 23.50
VRX 140829P00140000 P 08/29/14 140.0 22.00 24.50
VRX 140829P00145000 P 08/29/14 145.0 27.00 29.50
VRX 140905C00109000 C 09/05/14 109.0 7.50 10.40
VRX 140905C00110000 C 09/05/14 110.0 6.60 9.60
VRX 140905C00111000 C 09/05/14 111.0 6.00 8.90
VRX 140905C00112000 C 09/05/14 112.0 5.30 7.80
VRX 140905C00113000 C 09/05/14 113.0 4.40 7.10
VRX 140905C00114000 C 09/05/14 114.0 3.70 6.90
VRX 140905C00115000 C 09/05/14 115.0 3.10 5.70
VRX 140905C00116000 C 09/05/14 116.0 2.60 5.00
VRX 140905C00117000 C 09/05/14 117.0 1.90 4.40
VRX 140905C00118000 C 09/05/14 118.0 2.70 4.00
VRX 140905C00119000 C 09/05/14 119.0 0.95 4.40
VRX 140905C00120000 C 09/05/14 120.0 1.15 3.10
VRX 140905C00121000 C 09/05/14 121.0 1.00 2.55
VRX 140905C00122000 C 09/05/14 122.0 0.00 2.60
VRX 140905C00123000 C 09/05/14 123.0 0.05 2.40
VRX 140905C00124000 C 09/05/14 124.0 0.00 1.80
VRX 140905C00125000 C 09/05/14 125.0 0.00 1.45
VRX 140905C00126000 C 09/05/14 126.0 0.00 2.10
VRX 140905C00127000 C 09/05/14 127.0 0.00 2.05
VRX 140905C00128000 C 09/05/14 128.0 0.00 0.95
VRX 140905C00129000 C 09/05/14 129.0 0.00 1.95
VRX 140905C00130000 C 09/05/14 130.0 0.00 1.90
VRX 140905C00131000 C 09/05/14 131.0 0.00 3.80
VRX 140905C00132000 C 09/05/14 132.0 0.00 3.60
VRX 140905C00133000 C 09/05/14 133.0 0.00 1.80
VRX 140905C00134000 C 09/05/14 134.0 0.00 1.75
VRX 140905C00135000 C 09/05/14 135.0 0.00 0.70
VRX 140905C00136000 C 09/05/14 136.0 0.00 3.10
VRX 140905C00137000 C 09/05/14 137.0 0.00 1.70
VRX 140905C00138000 C 09/05/14 138.0 0.00 1.70
VRX 140905C00139000 C 09/05/14 139.0 0.00 1.70
VRX 140905C00140000 C 09/05/14 140.0 0.00 1.25
VRX 140905P00109000 P 09/05/14 109.0 0.80 2.95
VRX 140905P00110000 P 09/05/14 110.0 0.80 3.30
VRX 140905P00111000 P 09/05/14 111.0 0.95 4.10
VRX 140905P00112000 P 09/05/14 112.0 1.15 4.40
VRX 140905P00113000 P 09/05/14 113.0 1.30 4.80
VRX 140905P00114000 P 09/05/14 114.0 1.70 4.40
VRX 140905P00115000 P 09/05/14 115.0 1.95 5.00
VRX 140905P00116000 P 09/05/14 116.0 2.40 5.20
VRX 140905P00117000 P 09/05/14 117.0 2.80 5.70
VRX 140905P00118000 P 09/05/14 118.0 3.20 4.70
VRX 140905P00119000 P 09/05/14 119.0 3.60 6.70
VRX 140905P00120000 P 09/05/14 120.0 4.40 7.30
VRX 140905P00121000 P 09/05/14 121.0 5.00 7.60
VRX 140905P00122000 P 09/05/14 122.0 5.50 8.70
VRX 140905P00123000 P 09/05/14 123.0 6.50 9.40
VRX 140905P00124000 P 09/05/14 124.0 7.00 10.10
VRX 140905P00125000 P 09/05/14 125.0 8.00 10.90
VRX 140905P00126000 P 09/05/14 126.0 8.30 11.60
VRX 140905P00127000 P 09/05/14 127.0 9.30 12.40
VRX 140905P00128000 P 09/05/14 128.0 10.00 13.30
VRX 140905P00129000 P 09/05/14 129.0 11.30 14.20
VRX 140905P00130000 P 09/05/14 130.0 12.20 15.20
VRX 140905P00131000 P 09/05/14 131.0 13.10 16.00
VRX 140905P00132000 P 09/05/14 132.0 14.00 16.90
VRX 140905P00133000 P 09/05/14 133.0 15.10 17.90
VRX 140905P00134000 P 09/05/14 134.0 16.00 18.80
VRX 140905P00135000 P 09/05/14 135.0 17.00 19.60
VRX 140905P00136000 P 09/05/14 136.0 17.60 20.80
VRX 140905P00137000 P 09/05/14 137.0 18.90 21.80
VRX 140905P00138000 P 09/05/14 138.0 19.90 22.80
VRX 140905P00139000 P 09/05/14 139.0 20.90 23.80
VRX 140905P00140000 P 09/05/14 140.0 21.70 24.70
VRX 140912C00110000 C 09/12/14 110.0 7.90 10.70
VRX 140912C00112000 C 09/12/14 112.0 6.10 9.00
VRX 140912C00113000 C 09/12/14 113.0 5.90 7.80
VRX 140912C00114000 C 09/12/14 114.0 4.60 6.90
VRX 140912C00115000 C 09/12/14 115.0 4.00 6.50
VRX 140912C00116000 C 09/12/14 116.0 3.40 5.80
VRX 140912C00117000 C 09/12/14 117.0 3.00 6.20
VRX 140912C00118000 C 09/12/14 118.0 2.80 4.60
VRX 140912C00119000 C 09/12/14 119.0 1.80 4.50
VRX 140912C00120000 C 09/12/14 120.0 2.45 3.90
VRX 140912C00121000 C 09/12/14 121.0 0.85 4.00
VRX 140912C00122000 C 09/12/14 122.0 1.55 3.20
VRX 140912C00123000 C 09/12/14 123.0 1.40 2.65
VRX 140912C00124000 C 09/12/14 124.0 0.00 2.75
VRX 140912C00125000 C 09/12/14 125.0 0.00 2.60
VRX 140912C00126000 C 09/12/14 126.0 0.40 1.80
VRX 140912C00127000 C 09/12/14 127.0 0.10 4.60
VRX 140912C00128000 C 09/12/14 128.0 0.10 4.60
VRX 140912C00129000 C 09/12/14 129.0 0.00 1.35
VRX 140912C00130000 C 09/12/14 130.0 0.00 2.15
VRX 140912C00131000 C 09/12/14 131.0 0.00 2.10
VRX 140912C00132000 C 09/12/14 132.0 0.00 2.00
VRX 140912C00133000 C 09/12/14 133.0 0.00 1.95
VRX 140912C00134000 C 09/12/14 134.0 0.00 1.90
VRX 140912C00135000 C 09/12/14 135.0 0.00 1.35
VRX 140912C00136000 C 09/12/14 136.0 0.00 1.85
VRX 140912C00137000 C 09/12/14 137.0 0.00 1.80
VRX 140912C00138000 C 09/12/14 138.0 0.00 1.80
VRX 140912C00139000 C 09/12/14 139.0 0.00 1.75
VRX 140912C00140000 C 09/12/14 140.0 0.00 1.35
VRX 140912C00141000 C 09/12/14 141.0 0.00 1.75
VRX 140912P00110000 P 09/12/14 110.0 1.40 3.30
VRX 140912P00112000 P 09/12/14 112.0 1.70 4.90
VRX 140912P00113000 P 09/12/14 113.0 2.00 5.00
VRX 140912P00114000 P 09/12/14 114.0 2.45 4.40
VRX 140912P00115000 P 09/12/14 115.0 3.00 5.60
VRX 140912P00116000 P 09/12/14 116.0 3.00 5.20
VRX 140912P00117000 P 09/12/14 117.0 3.10 6.50
VRX 140912P00118000 P 09/12/14 118.0 3.20 7.00
VRX 140912P00119000 P 09/12/14 119.0 3.90 7.50
VRX 140912P00120000 P 09/12/14 120.0 5.30 8.10
VRX 140912P00121000 P 09/12/14 121.0 5.70 8.70
VRX 140912P00122000 P 09/12/14 122.0 6.30 9.20
VRX 140912P00123000 P 09/12/14 123.0 7.00 10.00
VRX 140912P00124000 P 09/12/14 124.0 7.50 10.80
VRX 140912P00125000 P 09/12/14 125.0 8.00 11.50
VRX 140912P00126000 P 09/12/14 126.0 8.90 12.10
VRX 140912P00127000 P 09/12/14 127.0 9.80 13.00
VRX 140912P00128000 P 09/12/14 128.0 11.00 13.80
VRX 140912P00129000 P 09/12/14 129.0 11.10 14.60
VRX 140912P00130000 P 09/12/14 130.0 12.50 15.60
VRX 140912P00131000 P 09/12/14 131.0 13.30 16.40
VRX 140912P00132000 P 09/12/14 132.0 14.20 17.30
VRX 140912P00133000 P 09/12/14 133.0 14.70 18.10
VRX 140912P00134000 P 09/12/14 134.0 16.10 19.10
VRX 140912P00135000 P 09/12/14 135.0 16.80 19.90
VRX 140912P00136000 P 09/12/14 136.0 17.30 21.00
VRX 140912P00137000 P 09/12/14 137.0 18.60 21.90
VRX 140912P00138000 P 09/12/14 138.0 19.50 23.00
VRX 140912P00139000 P 09/12/14 139.0 20.80 23.80
VRX 140912P00140000 P 09/12/14 140.0 21.70 24.80
VRX 140912P00141000 P 09/12/14 141.0 22.40 25.50
VRX 140920C00075000 C 09/20/14 75.0 40.40 43.50
VRX 140920C00080000 C 09/20/14 80.0 35.90 38.20
VRX 140920C00085000 C 09/20/14 85.0 30.40 33.40
VRX 140920C00090000 C 09/20/14 90.0 25.50 28.70
VRX 140920C00095000 C 09/20/14 95.0 20.70 23.80
VRX 140920C00096000 C 09/20/14 96.0 19.90 22.90
VRX 140920C00099000 C 09/20/14 99.0 17.10 20.00
VRX 140920C00100000 C 09/20/14 100.0 16.00 18.80
VRX 140920C00101000 C 09/20/14 101.0 15.20 18.20
VRX 140920C00102000 C 09/20/14 102.0 14.40 17.10
VRX 140920C00103000 C 09/20/14 103.0 13.40 16.30
VRX 140920C00104000 C 09/20/14 104.0 12.50 15.30
VRX 140920C00105000 C 09/20/14 105.0 11.70 14.40
VRX 140920C00106000 C 09/20/14 106.0 10.90 13.50
VRX 140920C00107000 C 09/20/14 107.0 10.00 12.80
VRX 140920C00108000 C 09/20/14 108.0 9.30 11.90
VRX 140920C00109000 C 09/20/14 109.0 8.50 11.10
VRX 140920C00110000 C 09/20/14 110.0 9.20 10.20
VRX 140920C00111000 C 09/20/14 111.0 8.30 9.60
VRX 140920C00112000 C 09/20/14 112.0 6.20 8.90
VRX 140920C00113000 C 09/20/14 113.0 7.00 8.00
VRX 140920C00114000 C 09/20/14 114.0 6.30 7.30
VRX 140920C00115000 C 09/20/14 115.0 6.00 6.30
VRX 140920C00116000 C 09/20/14 116.0 5.10 6.10
VRX 140920C00117000 C 09/20/14 117.0 4.40 5.70
VRX 140920C00118000 C 09/20/14 118.0 4.10 5.10
VRX 140920C00119000 C 09/20/14 119.0 2.85 4.70
VRX 140920C00120000 C 09/20/14 120.0 3.40 4.20
VRX 140920C00121000 C 09/20/14 121.0 2.65 3.80
VRX 140920C00122000 C 09/20/14 122.0 1.40 3.40
VRX 140920C00123000 C 09/20/14 123.0 1.25 3.10
VRX 140920C00124000 C 09/20/14 124.0 1.30 2.70
VRX 140920C00125000 C 09/20/14 125.0 1.75 2.10
VRX 140920C00126000 C 09/20/14 126.0 0.40 2.20
VRX 140920C00127000 C 09/20/14 127.0 0.40 1.85
VRX 140920C00130000 C 09/20/14 130.0 0.80 1.20
VRX 140920C00135000 C 09/20/14 135.0 0.50 0.90
VRX 140920C00140000 C 09/20/14 140.0 0.15 0.70
VRX 140920C00145000 C 09/20/14 145.0 0.00 0.60
VRX 140920C00150000 C 09/20/14 150.0 0.15 0.55
VRX 140920C00155000 C 09/20/14 155.0 0.00 1.65
VRX 140920C00160000 C 09/20/14 160.0 0.00 1.65
VRX 140920C00165000 C 09/20/14 165.0 0.00 1.60
VRX 140920P00075000 P 09/20/14 75.0 0.00 0.15
VRX 140920P00080000 P 09/20/14 80.0 0.00 0.75
VRX 140920P00085000 P 09/20/14 85.0 0.20 0.70
VRX 140920P00090000 P 09/20/14 90.0 0.15 0.75
VRX 140920P00095000 P 09/20/14 95.0 0.20 0.75
VRX 140920P00096000 P 09/20/14 96.0 0.25 1.50
VRX 140920P00099000 P 09/20/14 99.0 0.40 1.10
VRX 140920P00100000 P 09/20/14 100.0 0.50 0.85
VRX 140920P00101000 P 09/20/14 101.0 0.55 1.70
VRX 140920P00102000 P 09/20/14 102.0 0.60 2.45
VRX 140920P00103000 P 09/20/14 103.0 0.70 2.10
VRX 140920P00104000 P 09/20/14 104.0 0.90 2.35
VRX 140920P00105000 P 09/20/14 105.0 1.00 2.30
VRX 140920P00106000 P 09/20/14 106.0 1.15 2.00
VRX 140920P00107000 P 09/20/14 107.0 1.35 3.50
VRX 140920P00108000 P 09/20/14 108.0 1.50 3.30
VRX 140920P00109000 P 09/20/14 109.0 1.70 3.90
VRX 140920P00110000 P 09/20/14 110.0 1.95 3.00
VRX 140920P00111000 P 09/20/14 111.0 2.15 3.80
VRX 140920P00112000 P 09/20/14 112.0 2.45 4.00
VRX 140920P00113000 P 09/20/14 113.0 2.70 4.00
VRX 140920P00114000 P 09/20/14 114.0 3.00 4.60
VRX 140920P00115000 P 09/20/14 115.0 3.50 4.10
VRX 140920P00116000 P 09/20/14 116.0 3.90 4.50
VRX 140920P00117000 P 09/20/14 117.0 4.30 6.30
VRX 140920P00118000 P 09/20/14 118.0 4.80 7.50
VRX 140920P00119000 P 09/20/14 119.0 5.30 8.00
VRX 140920P00120000 P 09/20/14 120.0 5.90 8.70
VRX 140920P00121000 P 09/20/14 121.0 6.40 9.20
VRX 140920P00122000 P 09/20/14 122.0 7.00 9.80
VRX 140920P00123000 P 09/20/14 123.0 7.70 10.60
VRX 140920P00124000 P 09/20/14 124.0 8.40 11.20
VRX 140920P00125000 P 09/20/14 125.0 9.10 10.20
VRX 140920P00126000 P 09/20/14 126.0 9.80 11.00
VRX 140920P00127000 P 09/20/14 127.0 10.60 12.10
VRX 140920P00130000 P 09/20/14 130.0 13.30 15.90
VRX 140920P00135000 P 09/20/14 135.0 17.40 20.20
VRX 140920P00140000 P 09/20/14 140.0 22.10 25.00
VRX 140920P00145000 P 09/20/14 145.0 27.10 30.00
VRX 140920P00150000 P 09/20/14 150.0 32.00 34.80
VRX 140920P00155000 P 09/20/14 155.0 37.00 39.80
VRX 140920P00160000 P 09/20/14 160.0 41.80 44.80
VRX 140920P00165000 P 09/20/14 165.0 46.70 49.60
VRX 140926C00096000 C 09/26/14 96.0 20.30 23.20
VRX 140926C00097000 C 09/26/14 97.0 19.40 22.60
VRX 140926C00098000 C 09/26/14 98.0 18.60 21.20
VRX 140926C00099000 C 09/26/14 99.0 17.60 20.60
VRX 140926C00100000 C 09/26/14 100.0 16.70 19.50
VRX 140926C00101000 C 09/26/14 101.0 15.70 19.00
VRX 140926C00102000 C 09/26/14 102.0 14.90 17.60
VRX 140926C00103000 C 09/26/14 103.0 14.40 16.90
VRX 140926C00104000 C 09/26/14 104.0 13.30 16.00
VRX 140926C00105000 C 09/26/14 105.0 12.60 15.00
VRX 140926C00106000 C 09/26/14 106.0 11.60 14.70
VRX 140926C00107000 C 09/26/14 107.0 10.80 13.60
VRX 140926C00108000 C 09/26/14 108.0 10.10 12.70
VRX 140926C00109000 C 09/26/14 109.0 9.30 12.00
VRX 140926C00110000 C 09/26/14 110.0 8.60 11.20
VRX 140926C00111000 C 09/26/14 111.0 8.00 10.70
VRX 140926C00112000 C 09/26/14 112.0 7.20 10.00
VRX 140926C00113000 C 09/26/14 113.0 6.60 9.40
VRX 140926C00114000 C 09/26/14 114.0 6.00 8.50
VRX 140926C00115000 C 09/26/14 115.0 6.00 7.90
VRX 140926C00116000 C 09/26/14 116.0 4.80 7.30
VRX 140926C00117000 C 09/26/14 117.0 4.40 7.00
VRX 140926C00118000 C 09/26/14 118.0 3.90 6.30
VRX 140926C00119000 C 09/26/14 119.0 3.20 5.70
VRX 140926C00120000 C 09/26/14 120.0 3.00 5.20
VRX 140926C00121000 C 09/26/14 121.0 2.85 4.80
VRX 140926C00122000 C 09/26/14 122.0 2.40 4.40
VRX 140926C00123000 C 09/26/14 123.0 1.80 4.00
VRX 140926C00124000 C 09/26/14 124.0 1.70 3.70
VRX 140926C00125000 C 09/26/14 125.0 1.40 3.60
VRX 140926C00126000 C 09/26/14 126.0 1.65 3.40
VRX 140926C00127000 C 09/26/14 127.0 1.85 2.85
VRX 140926C00128000 C 09/26/14 128.0 1.45 3.00
VRX 140926P00096000 P 09/26/14 96.0 0.50 1.90
VRX 140926P00097000 P 09/26/14 97.0 0.55 2.10
VRX 140926P00098000 P 09/26/14 98.0 0.65 2.10
VRX 140926P00099000 P 09/26/14 99.0 0.60 2.80
VRX 140926P00100000 P 09/26/14 100.0 0.80 2.05
VRX 140926P00101000 P 09/26/14 101.0 0.85 3.50
VRX 140926P00102000 P 09/26/14 102.0 0.95 3.80
VRX 140926P00103000 P 09/26/14 103.0 1.10 3.40
VRX 140926P00104000 P 09/26/14 104.0 1.35 3.90
VRX 140926P00105000 P 09/26/14 105.0 1.50 3.90
VRX 140926P00106000 P 09/26/14 106.0 1.75 4.40
VRX 140926P00107000 P 09/26/14 107.0 1.85 4.80
VRX 140926P00108000 P 09/26/14 108.0 2.00 4.40
VRX 140926P00109000 P 09/26/14 109.0 2.25 5.00
VRX 140926P00110000 P 09/26/14 110.0 2.50 4.70
VRX 140926P00111000 P 09/26/14 111.0 2.80 5.20
VRX 140926P00112000 P 09/26/14 112.0 3.10 5.90
VRX 140926P00113000 P 09/26/14 113.0 3.40 5.90
VRX 140926P00114000 P 09/26/14 114.0 3.70 6.30
VRX 140926P00115000 P 09/26/14 115.0 4.10 6.60
VRX 140926P00116000 P 09/26/14 116.0 4.40 7.10
VRX 140926P00117000 P 09/26/14 117.0 5.00 7.90
VRX 140926P00118000 P 09/26/14 118.0 5.40 8.40
VRX 140926P00119000 P 09/26/14 119.0 6.00 9.00
VRX 140926P00120000 P 09/26/14 120.0 6.50 9.50
VRX 140926P00121000 P 09/26/14 121.0 7.10 10.10
VRX 140926P00122000 P 09/26/14 122.0 7.80 10.70
VRX 140926P00123000 P 09/26/14 123.0 8.50 11.40
VRX 140926P00124000 P 09/26/14 124.0 9.10 12.00
VRX 140926P00125000 P 09/26/14 125.0 9.80 12.40
VRX 140926P00126000 P 09/26/14 126.0 10.50 13.40
VRX 140926P00127000 P 09/26/14 127.0 11.30 14.10
VRX 140926P00128000 P 09/26/14 128.0 11.90 14.90
VRX 141003C00098000 C 10/03/14 98.0 18.60 21.30
VRX 141003C00099000 C 10/03/14 99.0 17.70 20.40
VRX 141003C00100000 C 10/03/14 100.0 17.00 19.60
VRX 141003C00101000 C 10/03/14 101.0 16.10 18.80
VRX 141003C00102000 C 10/03/14 102.0 15.30 17.80
VRX 141003C00103000 C 10/03/14 103.0 14.30 17.50
VRX 141003C00104000 C 10/03/14 104.0 13.60 16.40
VRX 141003C00105000 C 10/03/14 105.0 13.50 15.50
VRX 141003C00106000 C 10/03/14 106.0 12.50 14.50
VRX 141003C00107000 C 10/03/14 107.0 11.30 14.50
VRX 141003C00108000 C 10/03/14 108.0 10.50 13.70
VRX 141003C00109000 C 10/03/14 109.0 10.70 12.30
VRX 141003C00110000 C 10/03/14 110.0 9.20 12.00
VRX 141003C00111000 C 10/03/14 111.0 8.50 11.00
VRX 141003C00112000 C 10/03/14 112.0 7.80 10.30
VRX 141003C00113000 C 10/03/14 113.0 7.20 9.90
VRX 141003C00114000 C 10/03/14 114.0 6.50 9.20
VRX 141003C00115000 C 10/03/14 115.0 6.00 8.40
VRX 141003C00116000 C 10/03/14 116.0 5.40 8.00
VRX 141003C00117000 C 10/03/14 117.0 5.10 7.40
VRX 141003C00118000 C 10/03/14 118.0 4.80 6.70
VRX 141003C00119000 C 10/03/14 119.0 3.80 6.50
VRX 141003C00120000 C 10/03/14 120.0 3.40 6.30
VRX 141003C00121000 C 10/03/14 121.0 3.10 5.40
VRX 141003C00122000 C 10/03/14 122.0 2.55 5.10
VRX 141003C00123000 C 10/03/14 123.0 2.25 5.00
VRX 141003C00124000 C 10/03/14 124.0 1.85 4.50
VRX 141003C00125000 C 10/03/14 125.0 1.80 4.40
VRX 141003C00126000 C 10/03/14 126.0 1.30 3.60
VRX 141003C00127000 C 10/03/14 127.0 1.90 3.60
VRX 141003C00128000 C 10/03/14 128.0 1.30 3.20
VRX 141003C00129000 C 10/03/14 129.0 0.65 3.40
VRX 141003P00098000 P 10/03/14 98.0 0.80 3.10
VRX 141003P00099000 P 10/03/14 99.0 0.85 3.80
VRX 141003P00100000 P 10/03/14 100.0 0.80 2.15
VRX 141003P00101000 P 10/03/14 101.0 0.90 3.40
VRX 141003P00102000 P 10/03/14 102.0 1.30 3.70
VRX 141003P00103000 P 10/03/14 103.0 1.10 3.90
VRX 141003P00104000 P 10/03/14 104.0 1.50 4.50
VRX 141003P00105000 P 10/03/14 105.0 1.70 4.20
VRX 141003P00106000 P 10/03/14 106.0 1.50 4.90
VRX 141003P00107000 P 10/03/14 107.0 2.15 4.80
VRX 141003P00108000 P 10/03/14 108.0 2.10 4.60
VRX 141003P00109000 P 10/03/14 109.0 2.00 5.50
VRX 141003P00110000 P 10/03/14 110.0 2.85 5.50
VRX 141003P00111000 P 10/03/14 111.0 3.20 6.20
VRX 141003P00112000 P 10/03/14 112.0 3.50 6.00
VRX 141003P00113000 P 10/03/14 113.0 3.90 6.80
VRX 141003P00114000 P 10/03/14 114.0 4.30 7.20
VRX 141003P00115000 P 10/03/14 115.0 4.40 7.60
VRX 141003P00116000 P 10/03/14 116.0 5.00 8.00
VRX 141003P00117000 P 10/03/14 117.0 5.50 8.60
VRX 141003P00118000 P 10/03/14 118.0 5.90 8.90
VRX 141003P00119000 P 10/03/14 119.0 6.50 9.50
VRX 141003P00120000 P 10/03/14 120.0 7.00 10.20
VRX 141003P00121000 P 10/03/14 121.0 7.40 10.80
VRX 141003P00122000 P 10/03/14 122.0 8.10 11.40
VRX 141003P00123000 P 10/03/14 123.0 8.80 12.00
VRX 141003P00124000 P 10/03/14 124.0 9.50 12.60
VRX 141003P00125000 P 10/03/14 125.0 10.10 12.50
VRX 141003P00126000 P 10/03/14 126.0 10.80 14.00
VRX 141003P00127000 P 10/03/14 127.0 11.60 14.70
VRX 141003P00128000 P 10/03/14 128.0 12.30 15.40
VRX 141003P00129000 P 10/03/14 129.0 13.00 16.20
VRX 141018C00060000 C 10/18/14 60.0 55.50 58.30
VRX 141018C00065000 C 10/18/14 65.0 50.80 53.20
VRX 141018C00070000 C 10/18/14 70.0 45.70 48.40
VRX 141018C00075000 C 10/18/14 75.0 40.70 43.70
VRX 141018C00080000 C 10/18/14 80.0 35.80 38.80
VRX 141018C00085000 C 10/18/14 85.0 31.00 33.60
VRX 141018C00090000 C 10/18/14 90.0 26.40 29.00
VRX 141018C00095000 C 10/18/14 95.0 21.80 24.40
VRX 141018C00100000 C 10/18/14 100.0 17.50 20.30
VRX 141018C00105000 C 10/18/14 105.0 14.50 16.20
VRX 141018C00110000 C 10/18/14 110.0 11.50 12.10
VRX 141018C00115000 C 10/18/14 115.0 7.80 9.20
VRX 141018C00120000 C 10/18/14 120.0 6.00 6.60
VRX 141018C00125000 C 10/18/14 125.0 4.10 4.60
VRX 141018C00130000 C 10/18/14 130.0 2.65 2.95
VRX 141018C00135000 C 10/18/14 135.0 1.70 2.05
VRX 141018C00140000 C 10/18/14 140.0 1.05 1.20
VRX 141018C00145000 C 10/18/14 145.0 0.00 1.05
VRX 141018C00150000 C 10/18/14 150.0 0.40 0.60
VRX 141018C00155000 C 10/18/14 155.0 0.05 0.65
VRX 141018C00160000 C 10/18/14 160.0 0.00 0.55
VRX 141018C00165000 C 10/18/14 165.0 0.00 0.40
VRX 141018C00170000 C 10/18/14 170.0 0.00 1.05
VRX 141018C00175000 C 10/18/14 175.0 0.00 0.30
VRX 141018C00180000 C 10/18/14 180.0 0.00 0.25
VRX 141018C00185000 C 10/18/14 185.0 0.00 0.25
VRX 141018C00190000 C 10/18/14 190.0 0.00 0.95
VRX 141018C00195000 C 10/18/14 195.0 0.00 0.25
VRX 141018C00200000 C 10/18/14 200.0 0.00 0.25
VRX 141018C00210000 C 10/18/14 210.0 0.00 0.25
VRX 141018P00060000 P 10/18/14 60.0 0.00 0.20
VRX 141018P00065000 P 10/18/14 65.0 0.05 0.60
VRX 141018P00070000 P 10/18/14 70.0 0.15 0.80
VRX 141018P00075000 P 10/18/14 75.0 0.20 0.90
VRX 141018P00080000 P 10/18/14 80.0 0.40 0.80
VRX 141018P00085000 P 10/18/14 85.0 0.40 0.75
VRX 141018P00090000 P 10/18/14 90.0 0.85 1.05
VRX 141018P00095000 P 10/18/14 95.0 1.25 1.50
VRX 141018P00100000 P 10/18/14 100.0 2.00 2.10
VRX 141018P00105000 P 10/18/14 105.0 2.90 3.40
VRX 141018P00110000 P 10/18/14 110.0 4.30 5.20
VRX 141018P00115000 P 10/18/14 115.0 6.20 6.90
VRX 141018P00120000 P 10/18/14 120.0 8.70 9.30
VRX 141018P00125000 P 10/18/14 125.0 11.70 12.30
VRX 141018P00130000 P 10/18/14 130.0 15.10 15.90
VRX 141018P00135000 P 10/18/14 135.0 18.90 20.30
VRX 141018P00140000 P 10/18/14 140.0 23.20 24.30
VRX 141018P00145000 P 10/18/14 145.0 27.70 29.10
VRX 141018P00150000 P 10/18/14 150.0 32.20 35.00
VRX 141018P00155000 P 10/18/14 155.0 37.30 38.70
VRX 141018P00160000 P 10/18/14 160.0 42.30 44.90
VRX 141018P00165000 P 10/18/14 165.0 47.10 49.80
VRX 141018P00170000 P 10/18/14 170.0 52.10 54.80
VRX 141018P00175000 P 10/18/14 175.0 57.00 59.80
VRX 141018P00180000 P 10/18/14 180.0 62.10 64.80
VRX 141018P00185000 P 10/18/14 185.0 66.90 69.60
VRX 141018P00190000 P 10/18/14 190.0 71.90 74.50
VRX 141018P00195000 P 10/18/14 195.0 77.00 79.60
VRX 141018P00200000 P 10/18/14 200.0 82.00 84.50
VRX 141018P00210000 P 10/18/14 210.0 91.90 94.40
VRX 150117C00030000 C 01/17/15 30.0 85.00 89.50
VRX 150117C00035000 C 01/17/15 35.0 80.10 84.30
VRX 150117C00040000 C 01/17/15 40.0 75.60 79.40
VRX 150117C00045000 C 01/17/15 45.0 70.60 74.40
VRX 150117C00047500 C 01/17/15 47.5 68.10 71.20
VRX 150117C00050000 C 01/17/15 50.0 65.70 69.40
VRX 150117C00052500 C 01/17/15 52.5 63.30 66.20
VRX 150117C00055000 C 01/17/15 55.0 60.80 63.70
VRX 150117C00057500 C 01/17/15 57.5 58.40 62.30
VRX 150117C00060000 C 01/17/15 60.0 55.90 58.90
VRX 150117C00062500 C 01/17/15 62.5 53.60 57.50
VRX 150117C00065000 C 01/17/15 65.0 51.20 54.20
VRX 150117C00067500 C 01/17/15 67.5 48.70 51.90
VRX 150117C00070000 C 01/17/15 70.0 46.10 49.20
VRX 150117C00072500 C 01/17/15 72.5 44.10 47.10
VRX 150117C00075000 C 01/17/15 75.0 41.60 44.60
VRX 150117C00077500 C 01/17/15 77.5 39.70 42.30
VRX 150117C00080000 C 01/17/15 80.0 38.40 40.10
VRX 150117C00082500 C 01/17/15 82.5 36.10 37.80
VRX 150117C00085000 C 01/17/15 85.0 33.60 35.50
VRX 150117C00087500 C 01/17/15 87.5 30.70 33.40
VRX 150117C00090000 C 01/17/15 90.0 28.60 31.20
VRX 150117C00092500 C 01/17/15 92.5 26.50 29.20
VRX 150117C00095000 C 01/17/15 95.0 24.40 27.20
VRX 150117C00097500 C 01/17/15 97.5 22.50 25.40
VRX 150117C00100000 C 01/17/15 100.0 20.70 23.40
VRX 150117C00105000 C 01/17/15 105.0 17.30 19.80
VRX 150117C00110000 C 01/17/15 110.0 14.20 16.70
VRX 150117C00115000 C 01/17/15 115.0 11.40 14.00
VRX 150117C00120000 C 01/17/15 120.0 10.30 11.20
VRX 150117C00125000 C 01/17/15 125.0 7.70 8.80
VRX 150117C00130000 C 01/17/15 130.0 5.20 6.90
VRX 150117C00135000 C 01/17/15 135.0 5.30 6.00
VRX 150117C00140000 C 01/17/15 140.0 4.30 4.40
VRX 150117C00145000 C 01/17/15 145.0 2.30 3.80
VRX 150117C00150000 C 01/17/15 150.0 2.50 2.80
VRX 150117C00155000 C 01/17/15 155.0 1.90 2.35
VRX 150117C00160000 C 01/17/15 160.0 0.90 2.00
VRX 150117C00165000 C 01/17/15 165.0 0.00 4.60
VRX 150117C00170000 C 01/17/15 170.0 0.15 2.15
VRX 150117C00175000 C 01/17/15 175.0 0.00 4.20
VRX 150117C00180000 C 01/17/15 180.0 0.15 3.70
VRX 150117C00185000 C 01/17/15 185.0 0.00 3.30
VRX 150117C00190000 C 01/17/15 190.0 0.00 3.10
VRX 150117C00195000 C 01/17/15 195.0 0.00 3.00
VRX 150117C00200000 C 01/17/15 200.0 0.00 1.15
VRX 150117C00210000 C 01/17/15 210.0 0.00 3.40
VRX 150117C00220000 C 01/17/15 220.0 0.00 2.55
VRX 150117P00030000 P 01/17/15 30.0 0.00 2.40
VRX 150117P00035000 P 01/17/15 35.0 0.00 2.40
VRX 150117P00040000 P 01/17/15 40.0 0.00 2.45
VRX 150117P00045000 P 01/17/15 45.0 0.00 0.40
VRX 150117P00047500 P 01/17/15 47.5 0.00 0.45
VRX 150117P00050000 P 01/17/15 50.0 0.10 0.25
VRX 150117P00052500 P 01/17/15 52.5 0.00 0.65
VRX 150117P00055000 P 01/17/15 55.0 0.00 0.60
VRX 150117P00057500 P 01/17/15 57.5 0.25 3.40
VRX 150117P00060000 P 01/17/15 60.0 0.25 0.85
VRX 150117P00062500 P 01/17/15 62.5 0.20 3.80
VRX 150117P00065000 P 01/17/15 65.0 0.10 1.15
VRX 150117P00067500 P 01/17/15 67.5 0.65 0.95
VRX 150117P00070000 P 01/17/15 70.0 0.50 1.80
VRX 150117P00072500 P 01/17/15 72.5 0.00 1.80
VRX 150117P00075000 P 01/17/15 75.0 0.75 2.60
VRX 150117P00077500 P 01/17/15 77.5 1.40 2.05
VRX 150117P00080000 P 01/17/15 80.0 1.55 1.90
VRX 150117P00082500 P 01/17/15 82.5 2.00 4.60
VRX 150117P00085000 P 01/17/15 85.0 2.25 4.60
VRX 150117P00087500 P 01/17/15 87.5 2.00 3.40
VRX 150117P00090000 P 01/17/15 90.0 2.00 4.90
VRX 150117P00092500 P 01/17/15 92.5 3.20 3.70
VRX 150117P00095000 P 01/17/15 95.0 3.60 4.50
VRX 150117P00097500 P 01/17/15 97.5 4.20 6.10
VRX 150117P00100000 P 01/17/15 100.0 4.90 6.00
VRX 150117P00105000 P 01/17/15 105.0 6.00 7.30
VRX 150117P00110000 P 01/17/15 110.0 8.00 9.00
VRX 150117P00115000 P 01/17/15 115.0 10.70 11.20
VRX 150117P00120000 P 01/17/15 120.0 13.40 14.70
VRX 150117P00125000 P 01/17/15 125.0 15.80 16.80
VRX 150117P00130000 P 01/17/15 130.0 18.70 21.60
VRX 150117P00135000 P 01/17/15 135.0 22.60 23.70
VRX 150117P00140000 P 01/17/15 140.0 26.30 27.50
VRX 150117P00145000 P 01/17/15 145.0 30.40 31.60
VRX 150117P00150000 P 01/17/15 150.0 34.50 37.10
VRX 150117P00155000 P 01/17/15 155.0 38.70 41.40
VRX 150117P00160000 P 01/17/15 160.0 42.90 46.10
VRX 150117P00165000 P 01/17/15 165.0 47.60 50.40
VRX 150117P00170000 P 01/17/15 170.0 52.60 55.40
VRX 150117P00175000 P 01/17/15 175.0 57.30 59.90
VRX 150117P00180000 P 01/17/15 180.0 62.20 65.00
VRX 150117P00185000 P 01/17/15 185.0 66.10 69.80
VRX 150117P00190000 P 01/17/15 190.0 71.00 74.80
VRX 150117P00195000 P 01/17/15 195.0 76.00 79.80
VRX 150117P00200000 P 01/17/15 200.0 81.60 84.60
VRX 150117P00210000 P 01/17/15 210.0 91.70 94.60
VRX 150117P00220000 P 01/17/15 220.0 101.70 104.60
VRX 150320C00060000 C 03/20/15 60.0 56.50 59.40
VRX 150320C00065000 C 03/20/15 65.0 51.70 54.60
VRX 150320C00070000 C 03/20/15 70.0 47.30 51.00
VRX 150320C00075000 C 03/20/15 75.0 42.80 46.80
VRX 150320C00080000 C 03/20/15 80.0 38.50 41.60
VRX 150320C00085000 C 03/20/15 85.0 34.30 37.10
VRX 150320C00090000 C 03/20/15 90.0 30.40 32.90
VRX 150320C00095000 C 03/20/15 95.0 26.70 29.50
VRX 150320C00100000 C 03/20/15 100.0 23.10 25.90
VRX 150320C00105000 C 03/20/15 105.0 19.80 23.00
VRX 150320C00110000 C 03/20/15 110.0 16.90 19.30
VRX 150320C00115000 C 03/20/15 115.0 14.40 17.00
VRX 150320C00120000 C 03/20/15 120.0 12.40 14.70
VRX 150320C00125000 C 03/20/15 125.0 9.70 12.00
VRX 150320C00130000 C 03/20/15 130.0 8.70 10.00
VRX 150320C00135000 C 03/20/15 135.0 7.30 8.90
VRX 150320C00140000 C 03/20/15 140.0 6.00 6.90
VRX 150320C00145000 C 03/20/15 145.0 3.50 5.50
VRX 150320C00150000 C 03/20/15 150.0 3.80 4.50
VRX 150320C00155000 C 03/20/15 155.0 2.95 3.80
VRX 150320C00160000 C 03/20/15 160.0 2.15 3.10
VRX 150320C00165000 C 03/20/15 165.0 1.55 2.70
VRX 150320C00170000 C 03/20/15 170.0 0.95 2.80
VRX 150320C00175000 C 03/20/15 175.0 0.45 3.00
VRX 150320C00180000 C 03/20/15 180.0 0.05 2.15
VRX 150320C00185000 C 03/20/15 185.0 0.00 1.50
VRX 150320C00190000 C 03/20/15 190.0 0.00 1.60
VRX 150320P00060000 P 03/20/15 60.0 0.30 3.50
VRX 150320P00065000 P 03/20/15 65.0 0.00 3.00
VRX 150320P00070000 P 03/20/15 70.0 0.85 3.00
VRX 150320P00075000 P 03/20/15 75.0 0.50 4.60
VRX 150320P00080000 P 03/20/15 80.0 1.30 4.60
VRX 150320P00085000 P 03/20/15 85.0 2.60 5.00
VRX 150320P00090000 P 03/20/15 90.0 3.90 6.10
VRX 150320P00095000 P 03/20/15 95.0 4.90 7.50
VRX 150320P00100000 P 03/20/15 100.0 6.70 8.10
VRX 150320P00105000 P 03/20/15 105.0 8.60 11.40
VRX 150320P00110000 P 03/20/15 110.0 10.50 13.20
VRX 150320P00115000 P 03/20/15 115.0 12.80 14.30
VRX 150320P00120000 P 03/20/15 120.0 15.50 18.20
VRX 150320P00125000 P 03/20/15 125.0 18.30 21.10
VRX 150320P00130000 P 03/20/15 130.0 21.40 24.30
VRX 150320P00135000 P 03/20/15 135.0 24.80 27.70
VRX 150320P00140000 P 03/20/15 140.0 28.40 31.40
VRX 150320P00145000 P 03/20/15 145.0 32.20 35.10
VRX 150320P00150000 P 03/20/15 150.0 36.20 39.20
VRX 150320P00155000 P 03/20/15 155.0 40.40 43.30
VRX 150320P00160000 P 03/20/15 160.0 44.50 47.40
VRX 150320P00165000 P 03/20/15 165.0 48.90 51.60
VRX 150320P00170000 P 03/20/15 170.0 53.70 56.20
VRX 150320P00175000 P 03/20/15 175.0 58.30 60.80
VRX 150320P00180000 P 03/20/15 180.0 62.90 65.40
VRX 150320P00185000 P 03/20/15 185.0 67.60 70.20
VRX 150320P00190000 P 03/20/15 190.0 72.40 75.00
VRX 150417C00065000 C 04/17/15 65.0 52.30 55.50
VRX 150417C00070000 C 04/17/15 70.0 47.70 50.60
VRX 150417C00075000 C 04/17/15 75.0 43.30 46.20
VRX 150417C00080000 C 04/17/15 80.0 39.00 41.80
VRX 150417C00085000 C 04/17/15 85.0 35.00 37.80
VRX 150417C00090000 C 04/17/15 90.0 31.10 33.80
VRX 150417C00095000 C 04/17/15 95.0 27.50 30.30
VRX 150417C00100000 C 04/17/15 100.0 23.90 27.10
VRX 150417C00105000 C 04/17/15 105.0 20.80 23.00
VRX 150417C00110000 C 04/17/15 110.0 17.80 21.10
VRX 150417C00115000 C 04/17/15 115.0 15.10 17.40
VRX 150417C00120000 C 04/17/15 120.0 12.60 15.70
VRX 150417C00125000 C 04/17/15 125.0 10.50 13.00
VRX 150417C00130000 C 04/17/15 130.0 8.60 11.00
VRX 150417C00135000 C 04/17/15 135.0 7.10 9.70
VRX 150417C00140000 C 04/17/15 140.0 5.60 8.40
VRX 150417C00145000 C 04/17/15 145.0 4.60 7.50
VRX 150417C00150000 C 04/17/15 150.0 3.60 6.50
VRX 150417C00155000 C 04/17/15 155.0 2.70 5.80
VRX 150417P00065000 P 04/17/15 65.0 0.00 3.70
VRX 150417P00070000 P 04/17/15 70.0 0.45 4.80
VRX 150417P00075000 P 04/17/15 75.0 1.15 5.00
VRX 150417P00080000 P 04/17/15 80.0 2.00 5.50
VRX 150417P00085000 P 04/17/15 85.0 3.00 6.30
VRX 150417P00090000 P 04/17/15 90.0 4.30 7.40
VRX 150417P00095000 P 04/17/15 95.0 5.80 8.80
VRX 150417P00100000 P 04/17/15 100.0 7.50 10.30
VRX 150417P00105000 P 04/17/15 105.0 9.40 12.10
VRX 150417P00110000 P 04/17/15 110.0 11.10 14.00
VRX 150417P00115000 P 04/17/15 115.0 13.70 15.10
VRX 150417P00120000 P 04/17/15 120.0 16.00 18.90
VRX 150417P00125000 P 04/17/15 125.0 18.60 21.90
VRX 150417P00130000 P 04/17/15 130.0 21.30 25.10
VRX 150417P00135000 P 04/17/15 135.0 24.90 28.50
VRX 150417P00140000 P 04/17/15 140.0 28.90 32.10
VRX 150417P00145000 P 04/17/15 145.0 32.60 35.90
VRX 150417P00150000 P 04/17/15 150.0 36.60 39.80
VRX 150417P00155000 P 04/17/15 155.0 40.70 44.00
VRX 150619C00060000 C 06/19/15 60.0 57.10 60.60
VRX 150619C00065000 C 06/19/15 65.0 52.70 56.50
VRX 150619C00070000 C 06/19/15 70.0 48.50 52.00
VRX 150619C00075000 C 06/19/15 75.0 44.30 48.00
VRX 150619C00080000 C 06/19/15 80.0 40.30 43.60
VRX 150619C00085000 C 06/19/15 85.0 36.30 39.70
VRX 150619C00090000 C 06/19/15 90.0 32.70 36.10
VRX 150619C00095000 C 06/19/15 95.0 29.10 32.50
VRX 150619C00100000 C 06/19/15 100.0 26.10 29.30
VRX 150619C00105000 C 06/19/15 105.0 22.70 26.20
VRX 150619C00110000 C 06/19/15 110.0 20.30 23.40
VRX 150619C00115000 C 06/19/15 115.0 17.70 19.00
VRX 150619C00120000 C 06/19/15 120.0 15.30 18.40
VRX 150619C00125000 C 06/19/15 125.0 12.90 15.90
VRX 150619C00130000 C 06/19/15 130.0 10.90 14.10
VRX 150619C00135000 C 06/19/15 135.0 9.10 12.20
VRX 150619C00140000 C 06/19/15 140.0 7.30 10.70
VRX 150619C00145000 C 06/19/15 145.0 6.10 9.40
VRX 150619C00150000 C 06/19/15 150.0 4.70 8.20
VRX 150619C00155000 C 06/19/15 155.0 3.70 7.10
VRX 150619C00160000 C 06/19/15 160.0 2.80 6.50
VRX 150619C00165000 C 06/19/15 165.0 2.00 5.90
VRX 150619C00170000 C 06/19/15 170.0 1.30 5.30
VRX 150619C00175000 C 06/19/15 175.0 0.70 4.80
VRX 150619C00180000 C 06/19/15 180.0 0.25 4.80
VRX 150619C00185000 C 06/19/15 185.0 0.10 4.80
VRX 150619C00190000 C 06/19/15 190.0 0.10 4.80
VRX 150619P00060000 P 06/19/15 60.0 1.20 4.90
VRX 150619P00065000 P 06/19/15 65.0 0.45 4.90
VRX 150619P00070000 P 06/19/15 70.0 1.20 5.20
VRX 150619P00075000 P 06/19/15 75.0 2.00 5.90
VRX 150619P00080000 P 06/19/15 80.0 3.20 6.60
VRX 150619P00085000 P 06/19/15 85.0 4.00 7.70
VRX 150619P00090000 P 06/19/15 90.0 5.90 8.90
VRX 150619P00095000 P 06/19/15 95.0 7.50 10.30
VRX 150619P00100000 P 06/19/15 100.0 9.50 11.00
VRX 150619P00105000 P 06/19/15 105.0 11.00 13.80
VRX 150619P00110000 P 06/19/15 110.0 13.00 15.80
VRX 150619P00115000 P 06/19/15 115.0 14.70 17.20
VRX 150619P00120000 P 06/19/15 120.0 17.80 21.20
VRX 150619P00125000 P 06/19/15 125.0 20.30 23.70
VRX 150619P00130000 P 06/19/15 130.0 23.70 26.90
VRX 150619P00135000 P 06/19/15 135.0 26.90 30.20
VRX 150619P00140000 P 06/19/15 140.0 30.20 33.60
VRX 150619P00145000 P 06/19/15 145.0 34.00 37.00
VRX 150619P00150000 P 06/19/15 150.0 37.80 40.80
VRX 150619P00155000 P 06/19/15 155.0 42.20 44.80
VRX 150619P00160000 P 06/19/15 160.0 46.40 48.80
VRX 150619P00165000 P 06/19/15 165.0 50.50 53.00
VRX 150619P00170000 P 06/19/15 170.0 54.90 57.40
VRX 150619P00175000 P 06/19/15 175.0 59.60 61.80
VRX 150619P00180000 P 06/19/15 180.0 63.50 66.40
VRX 150619P00185000 P 06/19/15 185.0 67.90 71.00
VRX 150619P00190000 P 06/19/15 190.0 72.80 75.60
VRX 160115C00055000 C 01/15/16 55.0 63.50 67.20
VRX 160115C00060000 C 01/15/16 60.0 58.90 62.80
VRX 160115C00065000 C 01/15/16 65.0 54.80 58.70
VRX 160115C00070000 C 01/15/16 70.0 50.50 54.10
VRX 160115C00075000 C 01/15/16 75.0 46.50 50.60
VRX 160115C00080000 C 01/15/16 80.0 42.90 46.60
VRX 160115C00085000 C 01/15/16 85.0 38.90 42.70
VRX 160115C00090000 C 01/15/16 90.0 35.40 39.30
VRX 160115C00092500 C 01/15/16 92.5 33.70 37.60
VRX 160115C00095000 C 01/15/16 95.0 32.10 36.10
VRX 160115C00097500 C 01/15/16 97.5 30.70 34.90
VRX 160115C00100000 C 01/15/16 100.0 29.10 33.10
VRX 160115C00105000 C 01/15/16 105.0 26.20 30.30
VRX 160115C00110000 C 01/15/16 110.0 23.60 27.80
VRX 160115C00115000 C 01/15/16 115.0 21.40 23.60
VRX 160115C00120000 C 01/15/16 120.0 20.30 21.30
VRX 160115C00125000 C 01/15/16 125.0 16.60 20.80
VRX 160115C00130000 C 01/15/16 130.0 14.80 19.00
VRX 160115C00135000 C 01/15/16 135.0 13.00 17.30
VRX 160115C00140000 C 01/15/16 140.0 11.40 15.50
VRX 160115C00145000 C 01/15/16 145.0 9.70 14.00
VRX 160115C00150000 C 01/15/16 150.0 8.30 12.70
VRX 160115C00155000 C 01/15/16 155.0 7.50 11.60
VRX 160115C00160000 C 01/15/16 160.0 6.30 10.30
VRX 160115C00165000 C 01/15/16 165.0 5.50 9.40
VRX 160115C00170000 C 01/15/16 170.0 4.60 8.50
VRX 160115C00175000 C 01/15/16 175.0 3.80 6.70
VRX 160115C00180000 C 01/15/16 180.0 2.95 5.80
VRX 160115C00185000 C 01/15/16 185.0 2.50 5.00
VRX 160115C00190000 C 01/15/16 190.0 1.50 6.00
VRX 160115C00195000 C 01/15/16 195.0 1.00 5.50
VRX 160115C00200000 C 01/15/16 200.0 1.00 3.60
VRX 160115C00210000 C 01/15/16 210.0 1.50 2.95
VRX 160115C00220000 C 01/15/16 220.0 0.00 4.80
VRX 160115P00055000 P 01/15/16 55.0 2.20 3.80
VRX 160115P00060000 P 01/15/16 60.0 1.60 3.70
VRX 160115P00065000 P 01/15/16 65.0 3.60 4.50
VRX 160115P00070000 P 01/15/16 70.0 3.50 5.70
VRX 160115P00075000 P 01/15/16 75.0 5.50 6.70
VRX 160115P00080000 P 01/15/16 80.0 5.80 7.30
VRX 160115P00085000 P 01/15/16 85.0 7.10 8.80
VRX 160115P00090000 P 01/15/16 90.0 9.00 10.30
VRX 160115P00092500 P 01/15/16 92.5 9.80 11.30
VRX 160115P00095000 P 01/15/16 95.0 10.60 12.10
VRX 160115P00097500 P 01/15/16 97.5 11.70 13.20
VRX 160115P00100000 P 01/15/16 100.0 12.60 14.60
VRX 160115P00105000 P 01/15/16 105.0 15.00 18.10
VRX 160115P00110000 P 01/15/16 110.0 17.40 19.00
VRX 160115P00115000 P 01/15/16 115.0 18.90 21.60
VRX 160115P00120000 P 01/15/16 120.0 22.50 24.30
VRX 160115P00125000 P 01/15/16 125.0 25.30 28.40
VRX 160115P00130000 P 01/15/16 130.0 28.40 31.40
VRX 160115P00135000 P 01/15/16 135.0 31.50 34.60
VRX 160115P00140000 P 01/15/16 140.0 35.00 38.00
VRX 160115P00145000 P 01/15/16 145.0 38.20 41.50
VRX 160115P00150000 P 01/15/16 150.0 41.90 45.10
VRX 160115P00155000 P 01/15/16 155.0 45.40 48.60
VRX 160115P00160000 P 01/15/16 160.0 49.40 52.40
VRX 160115P00165000 P 01/15/16 165.0 53.60 56.20
VRX 160115P00170000 P 01/15/16 170.0 57.50 60.60
VRX 160115P00175000 P 01/15/16 175.0 61.50 64.80
VRX 160115P00180000 P 01/15/16 180.0 66.10 69.20
VRX 160115P00185000 P 01/15/16 185.0 70.50 73.20
VRX 160115P00190000 P 01/15/16 190.0 75.00 77.60
VRX 160115P00195000 P 01/15/16 195.0 79.40 82.20
VRX 160115P00200000 P 01/15/16 200.0 84.10 86.60
VRX 160115P00210000 P 01/15/16 210.0 92.00 96.00
VRX 160115P00220000 P 01/15/16 220.0 101.50 105.60

OPRA data is delayed 15 minutes.