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 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 150402C00105000 C 04/02/15 105.0 91.90 95.90
VRX 150402C00110000 C 04/02/15 110.0 86.90 90.90
VRX 150402C00115000 C 04/02/15 115.0 81.90 85.90
VRX 150402C00120000 C 04/02/15 120.0 76.90 80.90
VRX 150402C00125000 C 04/02/15 125.0 71.90 76.00
VRX 150402C00130000 C 04/02/15 130.0 66.90 71.00
VRX 150402C00135000 C 04/02/15 135.0 61.90 66.00
VRX 150402C00140000 C 04/02/15 140.0 56.90 61.00
VRX 150402C00141000 C 04/02/15 141.0 55.90 60.00
VRX 150402C00142000 C 04/02/15 142.0 54.90 58.90
VRX 150402C00143000 C 04/02/15 143.0 53.90 58.00
VRX 150402C00144000 C 04/02/15 144.0 53.00 57.00
VRX 150402C00145000 C 04/02/15 145.0 52.00 56.00
VRX 150402C00146000 C 04/02/15 146.0 50.90 55.00
VRX 150402C00147000 C 04/02/15 147.0 49.90 54.00
VRX 150402C00148000 C 04/02/15 148.0 48.90 53.00
VRX 150402C00149000 C 04/02/15 149.0 47.90 52.00
VRX 150402C00150000 C 04/02/15 150.0 46.90 51.00
VRX 150402C00152500 C 04/02/15 152.5 44.40 48.40
VRX 150402C00155000 C 04/02/15 155.0 42.30 45.90
VRX 150402C00157500 C 04/02/15 157.5 40.00 43.40
VRX 150402C00160000 C 04/02/15 160.0 37.50 40.90
VRX 150402C00162500 C 04/02/15 162.5 34.90 38.40
VRX 150402C00165000 C 04/02/15 165.0 32.80 35.90
VRX 150402C00167500 C 04/02/15 167.5 30.60 33.40
VRX 150402C00170000 C 04/02/15 170.0 28.00 31.00
VRX 150402C00172500 C 04/02/15 172.5 25.70 28.40
VRX 150402C00175000 C 04/02/15 175.0 23.30 26.00
VRX 150402C00177500 C 04/02/15 177.5 20.60 23.50
VRX 150402C00180000 C 04/02/15 180.0 18.20 21.00
VRX 150402C00182500 C 04/02/15 182.5 15.70 18.60
VRX 150402C00185000 C 04/02/15 185.0 13.40 15.70
VRX 150402C00187500 C 04/02/15 187.5 11.00 13.20
VRX 150402C00190000 C 04/02/15 190.0 8.70 11.20
VRX 150402C00192500 C 04/02/15 192.5 6.40 9.00
VRX 150402C00195000 C 04/02/15 195.0 4.30 7.00
VRX 150402C00197500 C 04/02/15 197.5 2.65 4.00
VRX 150402C00200000 C 04/02/15 200.0 1.45 2.65
VRX 150402C00202500 C 04/02/15 202.5 0.65 1.45
VRX 150402C00205000 C 04/02/15 205.0 0.20 0.45
VRX 150402C00207500 C 04/02/15 207.5 0.05 0.30
VRX 150402C00210000 C 04/02/15 210.0 0.00 0.20
VRX 150402C00212500 C 04/02/15 212.5 0.00 0.50
VRX 150402C00215000 C 04/02/15 215.0 0.00 0.50
VRX 150402C00217500 C 04/02/15 217.5 0.00 0.50
VRX 150402C00220000 C 04/02/15 220.0 0.00 0.45
VRX 150402C00222500 C 04/02/15 222.5 0.00 0.40
VRX 150402C00225000 C 04/02/15 225.0 0.00 0.30
VRX 150402C00227500 C 04/02/15 227.5 0.00 0.25
VRX 150402C00230000 C 04/02/15 230.0 0.00 0.35
VRX 150402C00232500 C 04/02/15 232.5 0.00 0.20
VRX 150402C00235000 C 04/02/15 235.0 0.00 0.20
VRX 150402C00240000 C 04/02/15 240.0 0.00 0.20
VRX 150402C00245000 C 04/02/15 245.0 0.00 0.20
VRX 150402C00250000 C 04/02/15 250.0 0.00 0.20
VRX 150402C00255000 C 04/02/15 255.0 0.00 0.20
VRX 150402C00260000 C 04/02/15 260.0 0.00 0.20
VRX 150402P00105000 P 04/02/15 105.0 0.00 0.20
VRX 150402P00110000 P 04/02/15 110.0 0.00 0.20
VRX 150402P00115000 P 04/02/15 115.0 0.00 0.20
VRX 150402P00120000 P 04/02/15 120.0 0.00 0.20
VRX 150402P00125000 P 04/02/15 125.0 0.00 0.20
VRX 150402P00130000 P 04/02/15 130.0 0.00 0.20
VRX 150402P00135000 P 04/02/15 135.0 0.00 0.20
VRX 150402P00140000 P 04/02/15 140.0 0.00 0.05
VRX 150402P00141000 P 04/02/15 141.0 0.00 0.20
VRX 150402P00142000 P 04/02/15 142.0 0.00 0.20
VRX 150402P00143000 P 04/02/15 143.0 0.00 0.20
VRX 150402P00144000 P 04/02/15 144.0 0.00 0.20
VRX 150402P00145000 P 04/02/15 145.0 0.00 0.20
VRX 150402P00146000 P 04/02/15 146.0 0.00 0.20
VRX 150402P00147000 P 04/02/15 147.0 0.00 0.20
VRX 150402P00148000 P 04/02/15 148.0 0.00 0.20
VRX 150402P00149000 P 04/02/15 149.0 0.00 0.20
VRX 150402P00150000 P 04/02/15 150.0 0.00 0.05
VRX 150402P00152500 P 04/02/15 152.5 0.00 0.40
VRX 150402P00155000 P 04/02/15 155.0 0.00 0.20
VRX 150402P00157500 P 04/02/15 157.5 0.00 0.20
VRX 150402P00160000 P 04/02/15 160.0 0.00 0.15
VRX 150402P00162500 P 04/02/15 162.5 0.00 0.25
VRX 150402P00165000 P 04/02/15 165.0 0.00 0.10
VRX 150402P00167500 P 04/02/15 167.5 0.00 0.50
VRX 150402P00170000 P 04/02/15 170.0 0.00 0.30
VRX 150402P00172500 P 04/02/15 172.5 0.00 0.50
VRX 150402P00175000 P 04/02/15 175.0 0.00 0.50
VRX 150402P00177500 P 04/02/15 177.5 0.00 0.20
VRX 150402P00180000 P 04/02/15 180.0 0.05 0.50
VRX 150402P00182500 P 04/02/15 182.5 0.10 0.30
VRX 150402P00185000 P 04/02/15 185.0 0.05 0.50
VRX 150402P00187500 P 04/02/15 187.5 0.15 0.45
VRX 150402P00190000 P 04/02/15 190.0 0.25 0.50
VRX 150402P00192500 P 04/02/15 192.5 0.40 0.65
VRX 150402P00195000 P 04/02/15 195.0 0.75 1.15
VRX 150402P00197500 P 04/02/15 197.5 1.45 1.95
VRX 150402P00200000 P 04/02/15 200.0 2.20 3.40
VRX 150402P00202500 P 04/02/15 202.5 2.55 5.10
VRX 150402P00205000 P 04/02/15 205.0 4.30 7.50
VRX 150402P00207500 P 04/02/15 207.5 6.70 9.50
VRX 150402P00210000 P 04/02/15 210.0 9.20 11.80
VRX 150402P00212500 P 04/02/15 212.5 11.60 14.40
VRX 150402P00215000 P 04/02/15 215.0 14.10 17.00
VRX 150402P00217500 P 04/02/15 217.5 16.60 19.50
VRX 150402P00220000 P 04/02/15 220.0 19.10 22.20
VRX 150402P00222500 P 04/02/15 222.5 21.50 24.80
VRX 150402P00225000 P 04/02/15 225.0 24.10 27.20
VRX 150402P00227500 P 04/02/15 227.5 26.60 29.60
VRX 150402P00230000 P 04/02/15 230.0 29.10 33.00
VRX 150402P00232500 P 04/02/15 232.5 31.60 35.40
VRX 150402P00235000 P 04/02/15 235.0 34.10 37.30
VRX 150402P00240000 P 04/02/15 240.0 39.10 42.80
VRX 150402P00245000 P 04/02/15 245.0 44.10 47.80
VRX 150402P00250000 P 04/02/15 250.0 49.00 52.90
VRX 150402P00255000 P 04/02/15 255.0 54.00 57.90
VRX 150402P00260000 P 04/02/15 260.0 59.00 62.90
VRX 150410C00115000 C 04/10/15 115.0 81.90 86.00
VRX 150410C00120000 C 04/10/15 120.0 76.90 81.00
VRX 150410C00125000 C 04/10/15 125.0 72.10 76.00
VRX 150410C00130000 C 04/10/15 130.0 67.50 71.00
VRX 150410C00135000 C 04/10/15 135.0 62.00 65.90
VRX 150410C00140000 C 04/10/15 140.0 57.20 61.00
VRX 150410C00145000 C 04/10/15 145.0 52.70 56.00
VRX 150410C00150000 C 04/10/15 150.0 48.00 51.00
VRX 150410C00155000 C 04/10/15 155.0 42.90 46.00
VRX 150410C00160000 C 04/10/15 160.0 37.90 41.00
VRX 150410C00162500 C 04/10/15 162.5 35.40 38.60
VRX 150410C00165000 C 04/10/15 165.0 33.40 36.00
VRX 150410C00167500 C 04/10/15 167.5 31.00 33.60
VRX 150410C00170000 C 04/10/15 170.0 28.50 31.20
VRX 150410C00172500 C 04/10/15 172.5 26.00 28.60
VRX 150410C00175000 C 04/10/15 175.0 23.40 26.20
VRX 150410C00177500 C 04/10/15 177.5 21.20 23.80
VRX 150410C00180000 C 04/10/15 180.0 18.50 21.40
VRX 150410C00182500 C 04/10/15 182.5 16.30 19.10
VRX 150410C00185000 C 04/10/15 185.0 14.10 16.80
VRX 150410C00187500 C 04/10/15 187.5 11.70 14.50
VRX 150410C00190000 C 04/10/15 190.0 9.40 12.60
VRX 150410C00192500 C 04/10/15 192.5 7.20 10.80
VRX 150410C00195000 C 04/10/15 195.0 6.10 8.60
VRX 150410C00197500 C 04/10/15 197.5 4.40 6.30
VRX 150410C00200000 C 04/10/15 200.0 3.10 4.90
VRX 150410C00202500 C 04/10/15 202.5 2.05 3.30
VRX 150410C00205000 C 04/10/15 205.0 1.30 2.10
VRX 150410C00207500 C 04/10/15 207.5 0.70 1.25
VRX 150410C00210000 C 04/10/15 210.0 0.40 0.80
VRX 150410C00212500 C 04/10/15 212.5 0.15 0.55
VRX 150410C00215000 C 04/10/15 215.0 0.15 0.30
VRX 150410C00217500 C 04/10/15 217.5 0.00 1.40
VRX 150410C00220000 C 04/10/15 220.0 0.00 0.50
VRX 150410C00222500 C 04/10/15 222.5 0.00 0.50
VRX 150410C00225000 C 04/10/15 225.0 0.00 0.50
VRX 150410C00227500 C 04/10/15 227.5 0.00 0.50
VRX 150410C00230000 C 04/10/15 230.0 0.00 0.50
VRX 150410C00232500 C 04/10/15 232.5 0.00 0.45
VRX 150410C00235000 C 04/10/15 235.0 0.00 0.40
VRX 150410C00237500 C 04/10/15 237.5 0.00 0.40
VRX 150410C00240000 C 04/10/15 240.0 0.00 0.35
VRX 150410C00242500 C 04/10/15 242.5 0.00 0.35
VRX 150410C00245000 C 04/10/15 245.0 0.00 0.30
VRX 150410C00250000 C 04/10/15 250.0 0.00 0.30
VRX 150410P00115000 P 04/10/15 115.0 0.00 0.10
VRX 150410P00120000 P 04/10/15 120.0 0.00 0.20
VRX 150410P00125000 P 04/10/15 125.0 0.00 0.10
VRX 150410P00130000 P 04/10/15 130.0 0.00 0.10
VRX 150410P00135000 P 04/10/15 135.0 0.00 0.20
VRX 150410P00140000 P 04/10/15 140.0 0.00 0.30
VRX 150410P00145000 P 04/10/15 145.0 0.00 0.50
VRX 150410P00150000 P 04/10/15 150.0 0.00 0.20
VRX 150410P00155000 P 04/10/15 155.0 0.00 0.50
VRX 150410P00160000 P 04/10/15 160.0 0.00 0.50
VRX 150410P00162500 P 04/10/15 162.5 0.00 0.50
VRX 150410P00165000 P 04/10/15 165.0 0.10 0.40
VRX 150410P00167500 P 04/10/15 167.5 0.05 0.55
VRX 150410P00170000 P 04/10/15 170.0 0.10 0.50
VRX 150410P00172500 P 04/10/15 172.5 0.15 0.60
VRX 150410P00175000 P 04/10/15 175.0 0.20 0.65
VRX 150410P00177500 P 04/10/15 177.5 0.30 0.75
VRX 150410P00180000 P 04/10/15 180.0 0.40 0.70
VRX 150410P00182500 P 04/10/15 182.5 0.50 0.80
VRX 150410P00185000 P 04/10/15 185.0 0.55 1.80
VRX 150410P00187500 P 04/10/15 187.5 0.70 1.65
VRX 150410P00190000 P 04/10/15 190.0 1.05 1.65
VRX 150410P00192500 P 04/10/15 192.5 1.50 2.15
VRX 150410P00195000 P 04/10/15 195.0 1.55 2.85
VRX 150410P00197500 P 04/10/15 197.5 2.40 3.70
VRX 150410P00200000 P 04/10/15 200.0 3.60 4.80
VRX 150410P00202500 P 04/10/15 202.5 5.60 6.40
VRX 150410P00205000 P 04/10/15 205.0 5.70 8.20
VRX 150410P00207500 P 04/10/15 207.5 7.50 10.50
VRX 150410P00210000 P 04/10/15 210.0 9.70 12.10
VRX 150410P00212500 P 04/10/15 212.5 11.90 14.70
VRX 150410P00215000 P 04/10/15 215.0 14.30 17.00
VRX 150410P00217500 P 04/10/15 217.5 16.70 19.40
VRX 150410P00220000 P 04/10/15 220.0 19.20 21.90
VRX 150410P00222500 P 04/10/15 222.5 21.80 24.50
VRX 150410P00225000 P 04/10/15 225.0 24.10 27.20
VRX 150410P00227500 P 04/10/15 227.5 26.50 29.80
VRX 150410P00230000 P 04/10/15 230.0 29.10 32.50
VRX 150410P00232500 P 04/10/15 232.5 31.50 35.30
VRX 150410P00235000 P 04/10/15 235.0 34.10 37.90
VRX 150410P00237500 P 04/10/15 237.5 36.50 40.50
VRX 150410P00240000 P 04/10/15 240.0 39.10 42.80
VRX 150410P00242500 P 04/10/15 242.5 41.60 45.30
VRX 150410P00245000 P 04/10/15 245.0 44.10 47.80
VRX 150410P00250000 P 04/10/15 250.0 49.10 53.00
VRX 150417C00065000 C 04/17/15 65.0 131.90 136.00
VRX 150417C00070000 C 04/17/15 70.0 126.90 131.00
VRX 150417C00075000 C 04/17/15 75.0 121.80 126.00
VRX 150417C00080000 C 04/17/15 80.0 116.80 121.00
VRX 150417C00085000 C 04/17/15 85.0 111.80 116.00
VRX 150417C00090000 C 04/17/15 90.0 106.80 111.00
VRX 150417C00095000 C 04/17/15 95.0 101.90 106.00
VRX 150417C00100000 C 04/17/15 100.0 96.80 101.00
VRX 150417C00105000 C 04/17/15 105.0 91.90 96.00
VRX 150417C00110000 C 04/17/15 110.0 86.90 91.00
VRX 150417C00115000 C 04/17/15 115.0 81.90 86.00
VRX 150417C00120000 C 04/17/15 120.0 77.00 81.10
VRX 150417C00125000 C 04/17/15 125.0 71.90 76.00
VRX 150417C00130000 C 04/17/15 130.0 67.80 71.00
VRX 150417C00135000 C 04/17/15 135.0 62.70 66.00
VRX 150417C00140000 C 04/17/15 140.0 57.90 61.00
VRX 150417C00141000 C 04/17/15 141.0 57.20 60.00
VRX 150417C00142000 C 04/17/15 142.0 56.20 59.00
VRX 150417C00143000 C 04/17/15 143.0 55.10 58.00
VRX 150417C00144000 C 04/17/15 144.0 54.20 57.20
VRX 150417C00145000 C 04/17/15 145.0 53.20 56.20
VRX 150417C00146000 C 04/17/15 146.0 52.20 55.20
VRX 150417C00147000 C 04/17/15 147.0 51.10 54.20
VRX 150417C00148000 C 04/17/15 148.0 50.20 53.20
VRX 150417C00149000 C 04/17/15 149.0 49.20 52.20
VRX 150417C00150000 C 04/17/15 150.0 48.20 51.20
VRX 150417C00152500 C 04/17/15 152.5 45.60 48.60
VRX 150417C00155000 C 04/17/15 155.0 43.00 46.20
VRX 150417C00157500 C 04/17/15 157.5 40.80 43.80
VRX 150417C00160000 C 04/17/15 160.0 38.20 41.40
VRX 150417C00162500 C 04/17/15 162.5 36.00 38.80
VRX 150417C00165000 C 04/17/15 165.0 33.50 36.40
VRX 150417C00167500 C 04/17/15 167.5 31.20 34.00
VRX 150417C00170000 C 04/17/15 170.0 28.70 31.60
VRX 150417C00172500 C 04/17/15 172.5 26.40 29.20
VRX 150417C00175000 C 04/17/15 175.0 23.90 26.80
VRX 150417C00177500 C 04/17/15 177.5 21.50 24.40
VRX 150417C00180000 C 04/17/15 180.0 19.50 22.10
VRX 150417C00182500 C 04/17/15 182.5 17.20 19.80
VRX 150417C00185000 C 04/17/15 185.0 15.00 17.60
VRX 150417C00187500 C 04/17/15 187.5 12.90 15.40
VRX 150417C00190000 C 04/17/15 190.0 10.90 13.40
VRX 150417C00192500 C 04/17/15 192.5 9.10 11.50
VRX 150417C00195000 C 04/17/15 195.0 7.30 9.80
VRX 150417C00197500 C 04/17/15 197.5 5.70 7.80
VRX 150417C00200000 C 04/17/15 200.0 4.40 4.90
VRX 150417C00202500 C 04/17/15 202.5 3.30 4.50
VRX 150417C00205000 C 04/17/15 205.0 2.35 3.50
VRX 150417C00207500 C 04/17/15 207.5 1.65 2.10
VRX 150417C00210000 C 04/17/15 210.0 1.15 1.70
VRX 150417C00212500 C 04/17/15 212.5 0.75 1.45
VRX 150417C00215000 C 04/17/15 215.0 0.50 0.95
VRX 150417C00217500 C 04/17/15 217.5 0.30 0.65
VRX 150417C00220000 C 04/17/15 220.0 0.10 0.65
VRX 150417C00222500 C 04/17/15 222.5 0.05 0.50
VRX 150417C00225000 C 04/17/15 225.0 0.00 0.50
VRX 150417C00227500 C 04/17/15 227.5 0.00 0.50
VRX 150417C00230000 C 04/17/15 230.0 0.00 0.50
VRX 150417C00232500 C 04/17/15 232.5 0.00 0.50
VRX 150417C00235000 C 04/17/15 235.0 0.00 0.50
VRX 150417C00237500 C 04/17/15 237.5 0.00 0.50
VRX 150417C00240000 C 04/17/15 240.0 0.00 0.45
VRX 150417P00065000 P 04/17/15 65.0 0.00 0.05
VRX 150417P00070000 P 04/17/15 70.0 0.00 0.05
VRX 150417P00075000 P 04/17/15 75.0 0.00 0.25
VRX 150417P00080000 P 04/17/15 80.0 0.00 0.20
VRX 150417P00085000 P 04/17/15 85.0 0.00 0.10
VRX 150417P00090000 P 04/17/15 90.0 0.00 0.20
VRX 150417P00095000 P 04/17/15 95.0 0.00 0.20
VRX 150417P00100000 P 04/17/15 100.0 0.00 0.05
VRX 150417P00105000 P 04/17/15 105.0 0.00 0.10
VRX 150417P00110000 P 04/17/15 110.0 0.00 0.10
VRX 150417P00115000 P 04/17/15 115.0 0.00 0.15
VRX 150417P00120000 P 04/17/15 120.0 0.00 0.20
VRX 150417P00125000 P 04/17/15 125.0 0.00 0.25
VRX 150417P00130000 P 04/17/15 130.0 0.00 0.50
VRX 150417P00135000 P 04/17/15 135.0 0.00 0.25
VRX 150417P00140000 P 04/17/15 140.0 0.00 0.35
VRX 150417P00141000 P 04/17/15 141.0 0.00 0.50
VRX 150417P00142000 P 04/17/15 142.0 0.00 0.50
VRX 150417P00143000 P 04/17/15 143.0 0.00 0.50
VRX 150417P00144000 P 04/17/15 144.0 0.00 0.50
VRX 150417P00145000 P 04/17/15 145.0 0.00 0.50
VRX 150417P00146000 P 04/17/15 146.0 0.00 0.50
VRX 150417P00147000 P 04/17/15 147.0 0.00 0.50
VRX 150417P00148000 P 04/17/15 148.0 0.00 0.50
VRX 150417P00149000 P 04/17/15 149.0 0.00 0.50
VRX 150417P00150000 P 04/17/15 150.0 0.00 0.50
VRX 150417P00152500 P 04/17/15 152.5 0.00 0.55
VRX 150417P00155000 P 04/17/15 155.0 0.00 0.55
VRX 150417P00157500 P 04/17/15 157.5 0.10 0.55
VRX 150417P00160000 P 04/17/15 160.0 0.05 0.60
VRX 150417P00162500 P 04/17/15 162.5 0.20 0.60
VRX 150417P00165000 P 04/17/15 165.0 0.25 0.70
VRX 150417P00167500 P 04/17/15 167.5 0.30 0.75
VRX 150417P00170000 P 04/17/15 170.0 0.35 0.80
VRX 150417P00172500 P 04/17/15 172.5 0.45 0.85
VRX 150417P00175000 P 04/17/15 175.0 0.55 0.95
VRX 150417P00177500 P 04/17/15 177.5 0.65 1.10
VRX 150417P00180000 P 04/17/15 180.0 0.85 1.25
VRX 150417P00182500 P 04/17/15 182.5 1.00 1.50
VRX 150417P00185000 P 04/17/15 185.0 1.25 1.80
VRX 150417P00187500 P 04/17/15 187.5 1.50 2.25
VRX 150417P00190000 P 04/17/15 190.0 1.90 2.65
VRX 150417P00192500 P 04/17/15 192.5 2.35 3.30
VRX 150417P00195000 P 04/17/15 195.0 3.00 4.00
VRX 150417P00197500 P 04/17/15 197.5 4.10 4.90
VRX 150417P00200000 P 04/17/15 200.0 4.60 6.00
VRX 150417P00202500 P 04/17/15 202.5 5.80 7.50
VRX 150417P00205000 P 04/17/15 205.0 7.50 9.20
VRX 150417P00207500 P 04/17/15 207.5 8.40 11.00
VRX 150417P00210000 P 04/17/15 210.0 10.20 13.00
VRX 150417P00212500 P 04/17/15 212.5 12.30 15.20
VRX 150417P00215000 P 04/17/15 215.0 14.60 17.50
VRX 150417P00217500 P 04/17/15 217.5 16.90 19.80
VRX 150417P00220000 P 04/17/15 220.0 19.30 22.00
VRX 150417P00222500 P 04/17/15 222.5 21.70 24.60
VRX 150417P00225000 P 04/17/15 225.0 24.10 27.00
VRX 150417P00227500 P 04/17/15 227.5 26.60 29.60
VRX 150417P00230000 P 04/17/15 230.0 29.10 32.30
VRX 150417P00232500 P 04/17/15 232.5 31.60 34.70
VRX 150417P00235000 P 04/17/15 235.0 34.10 38.00
VRX 150417P00237500 P 04/17/15 237.5 36.50 39.80
VRX 150417P00240000 P 04/17/15 240.0 39.10 42.70
VRX 150424C00105000 C 04/24/15 105.0 92.60 96.00
VRX 150424C00110000 C 04/24/15 110.0 87.60 91.00
VRX 150424C00115000 C 04/24/15 115.0 82.50 86.00
VRX 150424C00120000 C 04/24/15 120.0 77.10 81.00
VRX 150424C00125000 C 04/24/15 125.0 73.00 76.00
VRX 150424C00130000 C 04/24/15 130.0 68.10 71.00
VRX 150424C00135000 C 04/24/15 135.0 63.10 66.00
VRX 150424C00140000 C 04/24/15 140.0 58.20 61.00
VRX 150424C00145000 C 04/24/15 145.0 53.20 56.00
VRX 150424C00150000 C 04/24/15 150.0 48.20 51.20
VRX 150424C00155000 C 04/24/15 155.0 43.30 46.20
VRX 150424C00160000 C 04/24/15 160.0 38.50 41.40
VRX 150424C00165000 C 04/24/15 165.0 33.90 36.60
VRX 150424C00167500 C 04/24/15 167.5 31.30 34.20
VRX 150424C00170000 C 04/24/15 170.0 28.90 31.80
VRX 150424C00172500 C 04/24/15 172.5 26.40 29.40
VRX 150424C00175000 C 04/24/15 175.0 24.50 27.20
VRX 150424C00177500 C 04/24/15 177.5 22.10 24.80
VRX 150424C00180000 C 04/24/15 180.0 20.20 22.60
VRX 150424C00182500 C 04/24/15 182.5 17.60 20.60
VRX 150424C00185000 C 04/24/15 185.0 15.90 18.40
VRX 150424C00187500 C 04/24/15 187.5 13.80 16.40
VRX 150424C00190000 C 04/24/15 190.0 12.10 14.60
VRX 150424C00192500 C 04/24/15 192.5 9.90 12.80
VRX 150424C00195000 C 04/24/15 195.0 8.70 11.20
VRX 150424C00197500 C 04/24/15 197.5 7.10 9.60
VRX 150424C00200000 C 04/24/15 200.0 5.80 7.70
VRX 150424C00202500 C 04/24/15 202.5 4.70 6.20
VRX 150424C00205000 C 04/24/15 205.0 3.60 5.20
VRX 150424C00207500 C 04/24/15 207.5 2.80 4.10
VRX 150424C00210000 C 04/24/15 210.0 2.10 3.30
VRX 150424C00212500 C 04/24/15 212.5 1.60 2.40
VRX 150424C00215000 C 04/24/15 215.0 1.10 1.80
VRX 150424C00217500 C 04/24/15 217.5 0.35 1.50
VRX 150424C00220000 C 04/24/15 220.0 0.35 1.15
VRX 150424C00222500 C 04/24/15 222.5 0.45 0.75
VRX 150424C00225000 C 04/24/15 225.0 0.25 0.55
VRX 150424C00227500 C 04/24/15 227.5 0.15 0.50
VRX 150424C00230000 C 04/24/15 230.0 0.05 0.55
VRX 150424C00232500 C 04/24/15 232.5 0.00 0.55
VRX 150424C00235000 C 04/24/15 235.0 0.00 0.50
VRX 150424C00237500 C 04/24/15 237.5 0.00 0.50
VRX 150424C00240000 C 04/24/15 240.0 0.00 0.50
VRX 150424C00242500 C 04/24/15 242.5 0.00 0.50
VRX 150424C00245000 C 04/24/15 245.0 0.00 0.50
VRX 150424C00250000 C 04/24/15 250.0 0.00 0.50
VRX 150424P00105000 P 04/24/15 105.0 0.00 0.25
VRX 150424P00110000 P 04/24/15 110.0 0.00 0.25
VRX 150424P00115000 P 04/24/15 115.0 0.00 0.40
VRX 150424P00120000 P 04/24/15 120.0 0.00 0.50
VRX 150424P00125000 P 04/24/15 125.0 0.00 0.50
VRX 150424P00130000 P 04/24/15 130.0 0.00 0.50
VRX 150424P00135000 P 04/24/15 135.0 0.20 0.30
VRX 150424P00140000 P 04/24/15 140.0 0.20 0.45
VRX 150424P00145000 P 04/24/15 145.0 0.15 0.60
VRX 150424P00150000 P 04/24/15 150.0 0.25 0.60
VRX 150424P00155000 P 04/24/15 155.0 0.35 0.70
VRX 150424P00160000 P 04/24/15 160.0 0.50 0.85
VRX 150424P00165000 P 04/24/15 165.0 0.65 0.90
VRX 150424P00167500 P 04/24/15 167.5 0.30 1.15
VRX 150424P00170000 P 04/24/15 170.0 0.80 1.15
VRX 150424P00172500 P 04/24/15 172.5 0.95 1.30
VRX 150424P00175000 P 04/24/15 175.0 1.10 1.50
VRX 150424P00177500 P 04/24/15 177.5 0.90 1.80
VRX 150424P00180000 P 04/24/15 180.0 1.55 2.10
VRX 150424P00182500 P 04/24/15 182.5 1.55 3.10
VRX 150424P00185000 P 04/24/15 185.0 2.15 2.85
VRX 150424P00187500 P 04/24/15 187.5 2.55 3.40
VRX 150424P00190000 P 04/24/15 190.0 2.95 4.00
VRX 150424P00192500 P 04/24/15 192.5 3.70 4.70
VRX 150424P00195000 P 04/24/15 195.0 4.30 5.60
VRX 150424P00197500 P 04/24/15 197.5 5.30 6.60
VRX 150424P00200000 P 04/24/15 200.0 5.90 7.80
VRX 150424P00202500 P 04/24/15 202.5 6.90 9.10
VRX 150424P00205000 P 04/24/15 205.0 8.30 10.80
VRX 150424P00207500 P 04/24/15 207.5 10.10 12.30
VRX 150424P00210000 P 04/24/15 210.0 11.70 14.20
VRX 150424P00212500 P 04/24/15 212.5 13.50 16.10
VRX 150424P00215000 P 04/24/15 215.0 15.50 18.30
VRX 150424P00217500 P 04/24/15 217.5 17.50 20.20
VRX 150424P00220000 P 04/24/15 220.0 19.70 22.80
VRX 150424P00222500 P 04/24/15 222.5 22.10 24.90
VRX 150424P00225000 P 04/24/15 225.0 24.30 27.50
VRX 150424P00227500 P 04/24/15 227.5 26.70 29.80
VRX 150424P00230000 P 04/24/15 230.0 29.20 32.40
VRX 150424P00232500 P 04/24/15 232.5 31.70 34.70
VRX 150424P00235000 P 04/24/15 235.0 34.10 37.20
VRX 150424P00237500 P 04/24/15 237.5 36.50 40.00
VRX 150424P00240000 P 04/24/15 240.0 39.00 42.80
VRX 150424P00242500 P 04/24/15 242.5 41.50 45.40
VRX 150424P00245000 P 04/24/15 245.0 44.10 48.00
VRX 150424P00250000 P 04/24/15 250.0 49.10 52.40
VRX 150501C00105000 C 05/01/15 105.0 92.10 96.00
VRX 150501C00110000 C 05/01/15 110.0 87.30 91.00
VRX 150501C00115000 C 05/01/15 115.0 82.80 86.00
VRX 150501C00120000 C 05/01/15 120.0 77.90 81.00
VRX 150501C00125000 C 05/01/15 125.0 73.00 76.00
VRX 150501C00130000 C 05/01/15 130.0 68.00 71.00
VRX 150501C00135000 C 05/01/15 135.0 63.00 66.00
VRX 150501C00140000 C 05/01/15 140.0 58.10 61.20
VRX 150501C00145000 C 05/01/15 145.0 53.30 56.20
VRX 150501C00150000 C 05/01/15 150.0 48.40 51.20
VRX 150501C00155000 C 05/01/15 155.0 43.90 46.40
VRX 150501C00160000 C 05/01/15 160.0 39.10 41.60
VRX 150501C00162500 C 05/01/15 162.5 36.80 39.20
VRX 150501C00165000 C 05/01/15 165.0 34.40 36.80
VRX 150501C00167500 C 05/01/15 167.5 32.30 34.40
VRX 150501C00170000 C 05/01/15 170.0 30.00 32.20
VRX 150501C00172500 C 05/01/15 172.5 27.70 29.80
VRX 150501C00175000 C 05/01/15 175.0 25.30 27.60
VRX 150501C00177500 C 05/01/15 177.5 23.30 25.40
VRX 150501C00180000 C 05/01/15 180.0 21.20 23.20
VRX 150501C00182500 C 05/01/15 182.5 19.00 21.20
VRX 150501C00185000 C 05/01/15 185.0 17.10 19.20
VRX 150501C00187500 C 05/01/15 187.5 15.20 17.20
VRX 150501C00190000 C 05/01/15 190.0 13.40 15.40
VRX 150501C00192500 C 05/01/15 192.5 11.70 13.80
VRX 150501C00195000 C 05/01/15 195.0 10.10 12.20
VRX 150501C00197500 C 05/01/15 197.5 8.60 10.50
VRX 150501C00200000 C 05/01/15 200.0 7.30 9.10
VRX 150501C00202500 C 05/01/15 202.5 6.10 7.40
VRX 150501C00205000 C 05/01/15 205.0 5.10 6.60
VRX 150501C00207500 C 05/01/15 207.5 4.10 5.50
VRX 150501C00210000 C 05/01/15 210.0 3.30 4.70
VRX 150501C00212500 C 05/01/15 212.5 2.65 3.70
VRX 150501C00215000 C 05/01/15 215.0 2.10 2.80
VRX 150501C00217500 C 05/01/15 217.5 1.60 2.10
VRX 150501C00220000 C 05/01/15 220.0 1.25 1.75
VRX 150501C00222500 C 05/01/15 222.5 0.95 1.40
VRX 150501C00225000 C 05/01/15 225.0 0.70 1.15
VRX 150501C00227500 C 05/01/15 227.5 0.55 0.95
VRX 150501C00230000 C 05/01/15 230.0 0.40 0.75
VRX 150501C00232500 C 05/01/15 232.5 0.30 0.60
VRX 150501C00235000 C 05/01/15 235.0 0.20 0.50
VRX 150501C00237500 C 05/01/15 237.5 0.15 0.40
VRX 150501C00240000 C 05/01/15 240.0 0.10 0.40
VRX 150501C00242500 C 05/01/15 242.5 0.05 0.50
VRX 150501C00245000 C 05/01/15 245.0 0.00 0.50
VRX 150501C00250000 C 05/01/15 250.0 0.00 0.50
VRX 150501C00255000 C 05/01/15 255.0 0.00 0.50
VRX 150501P00105000 P 05/01/15 105.0 0.00 0.45
VRX 150501P00110000 P 05/01/15 110.0 0.00 0.50
VRX 150501P00115000 P 05/01/15 115.0 0.00 0.50
VRX 150501P00120000 P 05/01/15 120.0 0.05 0.50
VRX 150501P00125000 P 05/01/15 125.0 0.10 0.55
VRX 150501P00130000 P 05/01/15 130.0 0.20 0.60
VRX 150501P00135000 P 05/01/15 135.0 0.20 0.60
VRX 150501P00140000 P 05/01/15 140.0 0.30 0.65
VRX 150501P00145000 P 05/01/15 145.0 0.40 0.75
VRX 150501P00150000 P 05/01/15 150.0 0.50 0.85
VRX 150501P00155000 P 05/01/15 155.0 0.60 0.95
VRX 150501P00160000 P 05/01/15 160.0 0.85 1.35
VRX 150501P00162500 P 05/01/15 162.5 0.95 1.30
VRX 150501P00165000 P 05/01/15 165.0 1.10 1.45
VRX 150501P00167500 P 05/01/15 167.5 1.30 1.60
VRX 150501P00170000 P 05/01/15 170.0 1.45 1.80
VRX 150501P00172500 P 05/01/15 172.5 1.60 2.00
VRX 150501P00175000 P 05/01/15 175.0 1.80 2.30
VRX 150501P00177500 P 05/01/15 177.5 2.15 2.70
VRX 150501P00180000 P 05/01/15 180.0 2.70 3.10
VRX 150501P00182500 P 05/01/15 182.5 2.90 3.60
VRX 150501P00185000 P 05/01/15 185.0 3.20 4.00
VRX 150501P00187500 P 05/01/15 187.5 3.70 4.60
VRX 150501P00190000 P 05/01/15 190.0 4.20 5.20
VRX 150501P00192500 P 05/01/15 192.5 5.10 6.00
VRX 150501P00195000 P 05/01/15 195.0 5.80 6.90
VRX 150501P00197500 P 05/01/15 197.5 6.30 8.00
VRX 150501P00200000 P 05/01/15 200.0 7.30 9.20
VRX 150501P00202500 P 05/01/15 202.5 8.50 10.60
VRX 150501P00205000 P 05/01/15 205.0 9.70 12.00
VRX 150501P00207500 P 05/01/15 207.5 11.00 13.60
VRX 150501P00210000 P 05/01/15 210.0 12.70 15.30
VRX 150501P00212500 P 05/01/15 212.5 14.50 17.00
VRX 150501P00215000 P 05/01/15 215.0 16.40 19.00
VRX 150501P00217500 P 05/01/15 217.5 18.50 21.10
VRX 150501P00220000 P 05/01/15 220.0 20.60 23.10
VRX 150501P00222500 P 05/01/15 222.5 22.80 25.30
VRX 150501P00225000 P 05/01/15 225.0 25.00 27.50
VRX 150501P00227500 P 05/01/15 227.5 27.30 30.00
VRX 150501P00230000 P 05/01/15 230.0 29.60 32.20
VRX 150501P00232500 P 05/01/15 232.5 31.90 35.20
VRX 150501P00235000 P 05/01/15 235.0 34.40 37.30
VRX 150501P00237500 P 05/01/15 237.5 36.80 39.70
VRX 150501P00240000 P 05/01/15 240.0 39.30 42.10
VRX 150501P00242500 P 05/01/15 242.5 41.70 44.70
VRX 150501P00245000 P 05/01/15 245.0 44.10 48.00
VRX 150501P00250000 P 05/01/15 250.0 49.10 53.10
VRX 150501P00255000 P 05/01/15 255.0 54.10 57.90
VRX 150508C00105000 C 05/08/15 105.0 92.10 96.00
VRX 150508C00110000 C 05/08/15 110.0 87.80 91.00
VRX 150508C00115000 C 05/08/15 115.0 82.60 86.00
VRX 150508C00120000 C 05/08/15 120.0 77.70 81.00
VRX 150508C00125000 C 05/08/15 125.0 72.80 76.00
VRX 150508C00130000 C 05/08/15 130.0 67.60 71.00
VRX 150508C00135000 C 05/08/15 135.0 63.00 66.00
VRX 150508C00140000 C 05/08/15 140.0 58.10 61.20
VRX 150508C00145000 C 05/08/15 145.0 53.30 56.20
VRX 150508C00150000 C 05/08/15 150.0 48.10 51.40
VRX 150508C00155000 C 05/08/15 155.0 43.60 46.60
VRX 150508C00160000 C 05/08/15 160.0 39.10 41.80
VRX 150508C00162500 C 05/08/15 162.5 36.90 39.40
VRX 150508C00165000 C 05/08/15 165.0 34.50 37.20
VRX 150508C00167500 C 05/08/15 167.5 32.10 34.80
VRX 150508C00170000 C 05/08/15 170.0 30.00 32.60
VRX 150508C00172500 C 05/08/15 172.5 28.00 30.20
VRX 150508C00175000 C 05/08/15 175.0 25.90 28.00
VRX 150508C00177500 C 05/08/15 177.5 23.90 26.00
VRX 150508C00180000 C 05/08/15 180.0 22.00 23.80
VRX 150508C00182500 C 05/08/15 182.5 19.70 21.80
VRX 150508C00185000 C 05/08/15 185.0 17.90 19.80
VRX 150508C00187500 C 05/08/15 187.5 15.90 18.00
VRX 150508C00190000 C 05/08/15 190.0 14.20 16.20
VRX 150508C00192500 C 05/08/15 192.5 12.50 14.60
VRX 150508C00195000 C 05/08/15 195.0 11.00 13.00
VRX 150508C00197500 C 05/08/15 197.5 9.50 11.50
VRX 150508C00200000 C 05/08/15 200.0 8.20 9.90
VRX 150508C00202500 C 05/08/15 202.5 7.00 8.90
VRX 150508C00205000 C 05/08/15 205.0 5.90 7.80
VRX 150508C00207500 C 05/08/15 207.5 4.90 7.20
VRX 150508C00210000 C 05/08/15 210.0 4.00 6.30
VRX 150508C00212500 C 05/08/15 212.5 3.30 5.50
VRX 150508C00215000 C 05/08/15 215.0 2.70 4.60
VRX 150508C00217500 C 05/08/15 217.5 2.20 3.80
VRX 150508C00220000 C 05/08/15 220.0 1.70 3.10
VRX 150508C00222500 C 05/08/15 222.5 1.35 2.45
VRX 150508C00225000 C 05/08/15 225.0 1.15 1.90
VRX 150508C00227500 C 05/08/15 227.5 0.85 1.60
VRX 150508C00230000 C 05/08/15 230.0 0.60 1.25
VRX 150508C00232500 C 05/08/15 232.5 0.40 1.10
VRX 150508C00235000 C 05/08/15 235.0 0.25 1.00
VRX 150508C00240000 C 05/08/15 240.0 0.05 0.65
VRX 150508C00245000 C 05/08/15 245.0 0.00 0.75
VRX 150508C00250000 C 05/08/15 250.0 0.00 0.60
VRX 150508P00105000 P 05/08/15 105.0 0.00 0.55
VRX 150508P00110000 P 05/08/15 110.0 0.00 0.60
VRX 150508P00115000 P 05/08/15 115.0 0.10 0.55
VRX 150508P00120000 P 05/08/15 120.0 0.15 0.60
VRX 150508P00125000 P 05/08/15 125.0 0.25 0.60
VRX 150508P00130000 P 05/08/15 130.0 0.30 0.75
VRX 150508P00135000 P 05/08/15 135.0 0.40 0.85
VRX 150508P00140000 P 05/08/15 140.0 0.40 0.95
VRX 150508P00145000 P 05/08/15 145.0 0.50 1.15
VRX 150508P00150000 P 05/08/15 150.0 0.65 1.30
VRX 150508P00155000 P 05/08/15 155.0 0.90 1.55
VRX 150508P00160000 P 05/08/15 160.0 1.20 1.65
VRX 150508P00162500 P 05/08/15 162.5 1.30 1.85
VRX 150508P00165000 P 05/08/15 165.0 1.55 2.05
VRX 150508P00167500 P 05/08/15 167.5 1.75 2.25
VRX 150508P00170000 P 05/08/15 170.0 1.95 2.55
VRX 150508P00172500 P 05/08/15 172.5 2.10 3.10
VRX 150508P00175000 P 05/08/15 175.0 2.40 4.00
VRX 150508P00177500 P 05/08/15 177.5 2.70 4.20
VRX 150508P00180000 P 05/08/15 180.0 3.20 4.00
VRX 150508P00182500 P 05/08/15 182.5 3.60 4.60
VRX 150508P00185000 P 05/08/15 185.0 4.00 5.20
VRX 150508P00187500 P 05/08/15 187.5 4.70 5.90
VRX 150508P00190000 P 05/08/15 190.0 5.20 6.60
VRX 150508P00192500 P 05/08/15 192.5 6.40 7.30
VRX 150508P00195000 P 05/08/15 195.0 6.80 8.20
VRX 150508P00197500 P 05/08/15 197.5 7.80 9.30
VRX 150508P00200000 P 05/08/15 200.0 8.60 10.40
VRX 150508P00202500 P 05/08/15 202.5 10.00 12.10
VRX 150508P00205000 P 05/08/15 205.0 10.80 13.30
VRX 150508P00207500 P 05/08/15 207.5 11.90 14.90
VRX 150508P00210000 P 05/08/15 210.0 13.60 16.40
VRX 150508P00212500 P 05/08/15 212.5 15.30 18.40
VRX 150508P00215000 P 05/08/15 215.0 17.10 20.20
VRX 150508P00217500 P 05/08/15 217.5 19.10 22.30
VRX 150508P00220000 P 05/08/15 220.0 21.10 24.10
VRX 150508P00222500 P 05/08/15 222.5 23.30 26.00
VRX 150508P00225000 P 05/08/15 225.0 25.50 28.20
VRX 150508P00227500 P 05/08/15 227.5 27.70 30.40
VRX 150508P00230000 P 05/08/15 230.0 29.90 33.30
VRX 150508P00232500 P 05/08/15 232.5 32.30 35.60
VRX 150508P00235000 P 05/08/15 235.0 34.50 38.00
VRX 150508P00240000 P 05/08/15 240.0 39.50 43.10
VRX 150508P00245000 P 05/08/15 245.0 44.30 47.80
VRX 150508P00250000 P 05/08/15 250.0 49.10 53.00
VRX 150515C00105000 C 05/15/15 105.0 92.50 96.20
VRX 150515C00110000 C 05/15/15 110.0 87.70 91.20
VRX 150515C00115000 C 05/15/15 115.0 83.00 86.20
VRX 150515C00120000 C 05/15/15 120.0 77.70 81.20
VRX 150515C00125000 C 05/15/15 125.0 73.20 76.40
VRX 150515C00130000 C 05/15/15 130.0 68.00 71.40
VRX 150515C00135000 C 05/15/15 135.0 63.60 66.60
VRX 150515C00140000 C 05/15/15 140.0 58.50 61.80
VRX 150515C00145000 C 05/15/15 145.0 54.20 57.00
VRX 150515C00150000 C 05/15/15 150.0 49.40 52.20
VRX 150515C00155000 C 05/15/15 155.0 44.70 47.40
VRX 150515C00160000 C 05/15/15 160.0 40.20 42.80
VRX 150515C00165000 C 05/15/15 165.0 35.60 38.20
VRX 150515C00170000 C 05/15/15 170.0 31.10 33.80
VRX 150515C00175000 C 05/15/15 175.0 26.80 29.60
VRX 150515C00180000 C 05/15/15 180.0 22.60 25.60
VRX 150515C00185000 C 05/15/15 185.0 18.90 21.70
VRX 150515C00190000 C 05/15/15 190.0 15.50 18.00
VRX 150515C00195000 C 05/15/15 195.0 12.30 14.70
VRX 150515C00200000 C 05/15/15 200.0 9.60 11.20
VRX 150515C00210000 C 05/15/15 210.0 5.40 6.50
VRX 150515C00220000 C 05/15/15 220.0 2.75 3.40
VRX 150515C00230000 C 05/15/15 230.0 1.25 1.75
VRX 150515C00240000 C 05/15/15 240.0 0.55 0.80
VRX 150515C00250000 C 05/15/15 250.0 0.15 0.50
VRX 150515C00260000 C 05/15/15 260.0 0.00 0.50
VRX 150515C00270000 C 05/15/15 270.0 0.00 0.50
VRX 150515C00280000 C 05/15/15 280.0 0.00 0.50
VRX 150515C00290000 C 05/15/15 290.0 0.00 0.50
VRX 150515C00300000 C 05/15/15 300.0 0.00 0.50
VRX 150515P00105000 P 05/15/15 105.0 0.05 0.50
VRX 150515P00110000 P 05/15/15 110.0 0.10 0.55
VRX 150515P00115000 P 05/15/15 115.0 0.20 0.65
VRX 150515P00120000 P 05/15/15 120.0 0.30 0.70
VRX 150515P00125000 P 05/15/15 125.0 0.40 0.80
VRX 150515P00130000 P 05/15/15 130.0 0.50 0.90
VRX 150515P00135000 P 05/15/15 135.0 0.65 1.00
VRX 150515P00140000 P 05/15/15 140.0 0.70 1.10
VRX 150515P00145000 P 05/15/15 145.0 0.80 1.25
VRX 150515P00150000 P 05/15/15 150.0 1.00 1.50
VRX 150515P00155000 P 05/15/15 155.0 1.35 1.80
VRX 150515P00160000 P 05/15/15 160.0 1.60 2.10
VRX 150515P00165000 P 05/15/15 165.0 1.95 2.55
VRX 150515P00170000 P 05/15/15 170.0 2.30 3.10
VRX 150515P00175000 P 05/15/15 175.0 2.85 3.90
VRX 150515P00180000 P 05/15/15 180.0 4.00 4.50
VRX 150515P00185000 P 05/15/15 185.0 5.00 5.60
VRX 150515P00190000 P 05/15/15 190.0 6.30 7.30
VRX 150515P00195000 P 05/15/15 195.0 8.30 9.20
VRX 150515P00200000 P 05/15/15 200.0 9.90 11.40
VRX 150515P00210000 P 05/15/15 210.0 14.80 17.10
VRX 150515P00220000 P 05/15/15 220.0 21.90 24.60
VRX 150515P00230000 P 05/15/15 230.0 30.40 33.10
VRX 150515P00240000 P 05/15/15 240.0 39.70 42.60
VRX 150515P00250000 P 05/15/15 250.0 49.70 53.10
VRX 150515P00260000 P 05/15/15 260.0 59.10 62.80
VRX 150515P00270000 P 05/15/15 270.0 69.10 73.00
VRX 150515P00280000 P 05/15/15 280.0 79.10 83.00
VRX 150515P00290000 P 05/15/15 290.0 89.10 93.00
VRX 150515P00300000 P 05/15/15 300.0 99.10 102.80
VRX 150619C00060000 C 06/19/15 60.0 137.30 141.00
VRX 150619C00065000 C 06/19/15 65.0 132.50 136.00
VRX 150619C00070000 C 06/19/15 70.0 127.00 131.00
VRX 150619C00075000 C 06/19/15 75.0 122.20 126.00
VRX 150619C00080000 C 06/19/15 80.0 117.60 121.00
VRX 150619C00085000 C 06/19/15 85.0 112.60 116.20
VRX 150619C00090000 C 06/19/15 90.0 107.70 111.20
VRX 150619C00095000 C 06/19/15 95.0 102.60 106.20
VRX 150619C00100000 C 06/19/15 100.0 97.60 101.40
VRX 150619C00105000 C 06/19/15 105.0 93.00 96.40
VRX 150619C00110000 C 06/19/15 110.0 88.10 91.40
VRX 150619C00115000 C 06/19/15 115.0 83.10 86.60
VRX 150619C00120000 C 06/19/15 120.0 78.20 81.80
VRX 150619C00125000 C 06/19/15 125.0 73.40 76.40
VRX 150619C00130000 C 06/19/15 130.0 69.20 72.20
VRX 150619C00135000 C 06/19/15 135.0 64.40 67.40
VRX 150619C00140000 C 06/19/15 140.0 59.70 62.80
VRX 150619C00145000 C 06/19/15 145.0 54.90 58.00
VRX 150619C00150000 C 06/19/15 150.0 50.70 53.40
VRX 150619C00155000 C 06/19/15 155.0 46.30 49.00
VRX 150619C00160000 C 06/19/15 160.0 41.60 44.40
VRX 150619C00165000 C 06/19/15 165.0 37.50 40.20
VRX 150619C00170000 C 06/19/15 170.0 33.20 36.00
VRX 150619C00175000 C 06/19/15 175.0 28.90 32.10
VRX 150619C00180000 C 06/19/15 180.0 25.40 28.20
VRX 150619C00185000 C 06/19/15 185.0 21.80 24.60
VRX 150619C00190000 C 06/19/15 190.0 18.40 21.50
VRX 150619C00195000 C 06/19/15 195.0 15.50 17.80
VRX 150619C00200000 C 06/19/15 200.0 12.90 15.20
VRX 150619C00210000 C 06/19/15 210.0 8.40 10.00
VRX 150619C00220000 C 06/19/15 220.0 5.30 6.40
VRX 150619C00230000 C 06/19/15 230.0 3.00 3.80
VRX 150619C00240000 C 06/19/15 240.0 1.55 2.00
VRX 150619C00250000 C 06/19/15 250.0 0.75 1.15
VRX 150619C00260000 C 06/19/15 260.0 0.35 0.60
VRX 150619P00060000 P 06/19/15 60.0 0.00 0.10
VRX 150619P00065000 P 06/19/15 65.0 0.00 0.10
VRX 150619P00070000 P 06/19/15 70.0 0.00 0.50
VRX 150619P00075000 P 06/19/15 75.0 0.00 0.50
VRX 150619P00080000 P 06/19/15 80.0 0.00 0.25
VRX 150619P00085000 P 06/19/15 85.0 0.00 0.85
VRX 150619P00090000 P 06/19/15 90.0 0.10 0.55
VRX 150619P00095000 P 06/19/15 95.0 0.10 0.60
VRX 150619P00100000 P 06/19/15 100.0 0.25 0.70
VRX 150619P00105000 P 06/19/15 105.0 0.35 0.80
VRX 150619P00110000 P 06/19/15 110.0 0.45 0.95
VRX 150619P00115000 P 06/19/15 115.0 0.55 1.05
VRX 150619P00120000 P 06/19/15 120.0 0.70 1.20
VRX 150619P00125000 P 06/19/15 125.0 0.85 1.35
VRX 150619P00130000 P 06/19/15 130.0 1.05 1.50
VRX 150619P00135000 P 06/19/15 135.0 1.30 1.75
VRX 150619P00140000 P 06/19/15 140.0 1.50 1.95
VRX 150619P00145000 P 06/19/15 145.0 1.80 2.25
VRX 150619P00150000 P 06/19/15 150.0 2.10 2.60
VRX 150619P00155000 P 06/19/15 155.0 2.60 3.10
VRX 150619P00160000 P 06/19/15 160.0 3.00 3.60
VRX 150619P00165000 P 06/19/15 165.0 3.60 4.40
VRX 150619P00170000 P 06/19/15 170.0 4.50 5.10
VRX 150619P00175000 P 06/19/15 175.0 5.40 6.20
VRX 150619P00180000 P 06/19/15 180.0 6.40 7.30
VRX 150619P00185000 P 06/19/15 185.0 7.60 8.70
VRX 150619P00190000 P 06/19/15 190.0 9.10 10.50
VRX 150619P00195000 P 06/19/15 195.0 11.00 12.50
VRX 150619P00200000 P 06/19/15 200.0 13.00 14.80
VRX 150619P00210000 P 06/19/15 210.0 17.90 20.20
VRX 150619P00220000 P 06/19/15 220.0 24.30 27.00
VRX 150619P00230000 P 06/19/15 230.0 32.00 34.80
VRX 150619P00240000 P 06/19/15 240.0 40.60 43.40
VRX 150619P00250000 P 06/19/15 250.0 49.90 52.60
VRX 150619P00260000 P 06/19/15 260.0 59.50 62.60
VRX 150717C00070000 C 07/17/15 70.0 127.20 131.00
VRX 150717C00075000 C 07/17/15 75.0 122.00 126.00
VRX 150717C00080000 C 07/17/15 80.0 117.30 121.10
VRX 150717C00085000 C 07/17/15 85.0 112.40 116.20
VRX 150717C00090000 C 07/17/15 90.0 107.80 111.20
VRX 150717C00095000 C 07/17/15 95.0 102.80 106.40
VRX 150717C00100000 C 07/17/15 100.0 97.80 101.40
VRX 150717C00105000 C 07/17/15 105.0 92.70 96.60
VRX 150717C00110000 C 07/17/15 110.0 88.00 91.80
VRX 150717C00115000 C 07/17/15 115.0 83.40 86.80
VRX 150717C00120000 C 07/17/15 120.0 78.50 82.20
VRX 150717C00125000 C 07/17/15 125.0 74.40 77.40
VRX 150717C00130000 C 07/17/15 130.0 69.70 72.60
VRX 150717C00135000 C 07/17/15 135.0 64.70 68.00
VRX 150717C00140000 C 07/17/15 140.0 60.10 63.40
VRX 150717C00145000 C 07/17/15 145.0 55.60 58.80
VRX 150717C00150000 C 07/17/15 150.0 51.80 54.40
VRX 150717C00155000 C 07/17/15 155.0 47.30 50.00
VRX 150717C00160000 C 07/17/15 160.0 42.90 45.70
VRX 150717C00165000 C 07/17/15 165.0 39.00 41.60
VRX 150717C00170000 C 07/17/15 170.0 34.80 37.50
VRX 150717C00175000 C 07/17/15 175.0 31.00 33.70
VRX 150717C00180000 C 07/17/15 180.0 27.40 30.10
VRX 150717C00185000 C 07/17/15 185.0 23.70 26.70
VRX 150717C00190000 C 07/17/15 190.0 20.70 23.50
VRX 150717C00195000 C 07/17/15 195.0 17.80 20.10
VRX 150717C00200000 C 07/17/15 200.0 15.10 17.00
VRX 150717C00210000 C 07/17/15 210.0 10.60 12.20
VRX 150717C00220000 C 07/17/15 220.0 6.90 8.40
VRX 150717C00230000 C 07/17/15 230.0 4.30 5.40
VRX 150717C00240000 C 07/17/15 240.0 2.65 3.40
VRX 150717C00250000 C 07/17/15 250.0 1.55 2.25
VRX 150717C00260000 C 07/17/15 260.0 0.95 1.35
VRX 150717C00270000 C 07/17/15 270.0 0.50 0.80
VRX 150717C00280000 C 07/17/15 280.0 0.25 0.65
VRX 150717P00070000 P 07/17/15 70.0 0.00 0.25
VRX 150717P00075000 P 07/17/15 75.0 0.00 0.20
VRX 150717P00080000 P 07/17/15 80.0 0.10 0.30
VRX 150717P00085000 P 07/17/15 85.0 0.20 0.60
VRX 150717P00090000 P 07/17/15 90.0 0.30 0.70
VRX 150717P00095000 P 07/17/15 95.0 0.30 0.80
VRX 150717P00100000 P 07/17/15 100.0 0.50 0.95
VRX 150717P00105000 P 07/17/15 105.0 0.65 1.20
VRX 150717P00110000 P 07/17/15 110.0 0.80 1.75
VRX 150717P00115000 P 07/17/15 115.0 1.00 1.55
VRX 150717P00120000 P 07/17/15 120.0 1.20 1.85
VRX 150717P00125000 P 07/17/15 125.0 1.45 2.25
VRX 150717P00130000 P 07/17/15 130.0 1.75 2.30
VRX 150717P00135000 P 07/17/15 135.0 2.00 2.60
VRX 150717P00140000 P 07/17/15 140.0 2.30 2.95
VRX 150717P00145000 P 07/17/15 145.0 2.70 3.40
VRX 150717P00150000 P 07/17/15 150.0 3.20 4.00
VRX 150717P00155000 P 07/17/15 155.0 3.70 4.60
VRX 150717P00160000 P 07/17/15 160.0 4.40 5.30
VRX 150717P00165000 P 07/17/15 165.0 5.10 6.10
VRX 150717P00170000 P 07/17/15 170.0 5.90 7.20
VRX 150717P00175000 P 07/17/15 175.0 6.80 8.30
VRX 150717P00180000 P 07/17/15 180.0 8.20 9.50
VRX 150717P00185000 P 07/17/15 185.0 9.60 11.20
VRX 150717P00190000 P 07/17/15 190.0 11.00 12.80
VRX 150717P00195000 P 07/17/15 195.0 12.90 14.80
VRX 150717P00200000 P 07/17/15 200.0 15.00 17.30
VRX 150717P00210000 P 07/17/15 210.0 20.10 22.90
VRX 150717P00220000 P 07/17/15 220.0 26.50 29.10
VRX 150717P00230000 P 07/17/15 230.0 33.90 36.40
VRX 150717P00240000 P 07/17/15 240.0 42.10 44.60
VRX 150717P00250000 P 07/17/15 250.0 50.80 53.60
VRX 150717P00260000 P 07/17/15 260.0 60.00 63.30
VRX 150717P00270000 P 07/17/15 270.0 69.60 73.60
VRX 150717P00280000 P 07/17/15 280.0 79.30 83.10
VRX 151016C00100000 C 10/16/15 100.0 98.90 102.40
VRX 151016C00105000 C 10/16/15 105.0 94.50 97.80
VRX 151016C00110000 C 10/16/15 110.0 90.30 93.00
VRX 151016C00115000 C 10/16/15 115.0 85.70 88.40
VRX 151016C00120000 C 10/16/15 120.0 81.10 84.00
VRX 151016C00125000 C 10/16/15 125.0 76.60 79.40
VRX 151016C00130000 C 10/16/15 130.0 72.10 75.00
VRX 151016C00135000 C 10/16/15 135.0 67.70 70.60
VRX 151016C00140000 C 10/16/15 140.0 63.60 66.40
VRX 151016C00145000 C 10/16/15 145.0 59.10 62.20
VRX 151016C00150000 C 10/16/15 150.0 54.90 58.00
VRX 151016C00155000 C 10/16/15 155.0 51.10 54.00
VRX 151016C00160000 C 10/16/15 160.0 47.10 50.20
VRX 151016C00165000 C 10/16/15 165.0 43.30 46.40
VRX 151016C00170000 C 10/16/15 170.0 39.50 42.80
VRX 151016C00175000 C 10/16/15 175.0 36.00 39.20
VRX 151016C00180000 C 10/16/15 180.0 33.40 36.00
VRX 151016C00185000 C 10/16/15 185.0 30.10 32.80
VRX 151016C00190000 C 10/16/15 190.0 27.10 29.70
VRX 151016C00195000 C 10/16/15 195.0 24.20 26.80
VRX 151016C00200000 C 10/16/15 200.0 21.60 24.00
VRX 151016C00210000 C 10/16/15 210.0 16.90 19.10
VRX 151016C00220000 C 10/16/15 220.0 13.10 14.10
VRX 151016C00230000 C 10/16/15 230.0 9.90 11.80
VRX 151016C00240000 C 10/16/15 240.0 7.30 8.60
VRX 151016C00250000 C 10/16/15 250.0 5.30 6.50
VRX 151016C00260000 C 10/16/15 260.0 3.40 4.70
VRX 151016C00270000 C 10/16/15 270.0 2.35 3.80
VRX 151016C00280000 C 10/16/15 280.0 1.70 2.35
VRX 151016C00290000 C 10/16/15 290.0 0.85 1.70
VRX 151016C00300000 C 10/16/15 300.0 0.55 1.20
VRX 151016P00100000 P 10/16/15 100.0 1.30 1.80
VRX 151016P00105000 P 10/16/15 105.0 1.60 2.35
VRX 151016P00110000 P 10/16/15 110.0 1.90 2.80
VRX 151016P00115000 P 10/16/15 115.0 2.20 2.95
VRX 151016P00120000 P 10/16/15 120.0 2.60 3.40
VRX 151016P00125000 P 10/16/15 125.0 3.10 4.40
VRX 151016P00130000 P 10/16/15 130.0 3.60 4.30
VRX 151016P00135000 P 10/16/15 135.0 4.10 4.90
VRX 151016P00140000 P 10/16/15 140.0 4.90 5.50
VRX 151016P00145000 P 10/16/15 145.0 5.40 6.40
VRX 151016P00150000 P 10/16/15 150.0 6.30 7.20
VRX 151016P00155000 P 10/16/15 155.0 7.20 8.10
VRX 151016P00160000 P 10/16/15 160.0 8.30 9.20
VRX 151016P00165000 P 10/16/15 165.0 9.40 10.50
VRX 151016P00170000 P 10/16/15 170.0 10.40 12.20
VRX 151016P00175000 P 10/16/15 175.0 11.90 13.60
VRX 151016P00180000 P 10/16/15 180.0 13.50 15.10
VRX 151016P00185000 P 10/16/15 185.0 15.20 17.00
VRX 151016P00190000 P 10/16/15 190.0 17.20 19.00
VRX 151016P00195000 P 10/16/15 195.0 19.30 21.20
VRX 151016P00200000 P 10/16/15 200.0 21.40 23.50
VRX 151016P00210000 P 10/16/15 210.0 26.50 29.10
VRX 151016P00220000 P 10/16/15 220.0 32.30 35.00
VRX 151016P00230000 P 10/16/15 230.0 38.90 41.80
VRX 151016P00240000 P 10/16/15 240.0 46.30 48.80
VRX 151016P00250000 P 10/16/15 250.0 54.00 57.50
VRX 151016P00260000 P 10/16/15 260.0 62.70 65.50
VRX 151016P00270000 P 10/16/15 270.0 71.30 74.50
VRX 151016P00280000 P 10/16/15 280.0 80.60 84.00
VRX 151016P00290000 P 10/16/15 290.0 89.90 93.40
VRX 151016P00300000 P 10/16/15 300.0 99.60 103.20
VRX 160115C00055000 C 01/15/16 55.0 142.60 146.20
VRX 160115C00060000 C 01/15/16 60.0 138.00 141.40
VRX 160115C00065000 C 01/15/16 65.0 132.80 136.40
VRX 160115C00070000 C 01/15/16 70.0 127.90 131.60
VRX 160115C00075000 C 01/15/16 75.0 123.40 126.80
VRX 160115C00080000 C 01/15/16 80.0 118.20 122.20
VRX 160115C00085000 C 01/15/16 85.0 113.80 115.70
VRX 160115C00090000 C 01/15/16 90.0 108.80 112.60
VRX 160115C00092500 C 01/15/16 92.5 106.60 110.40
VRX 160115C00095000 C 01/15/16 95.0 104.40 108.00
VRX 160115C00097500 C 01/15/16 97.5 102.00 105.80
VRX 160115C00100000 C 01/15/16 100.0 100.10 103.60
VRX 160115C00105000 C 01/15/16 105.0 96.10 99.00
VRX 160115C00110000 C 01/15/16 110.0 91.60 94.60
VRX 160115C00115000 C 01/15/16 115.0 87.30 89.10
VRX 160115C00120000 C 01/15/16 120.0 82.80 84.20
VRX 160115C00125000 C 01/15/16 125.0 78.40 81.40
VRX 160115C00130000 C 01/15/16 130.0 74.40 77.40
VRX 160115C00135000 C 01/15/16 135.0 70.40 73.20
VRX 160115C00140000 C 01/15/16 140.0 66.20 69.20
VRX 160115C00145000 C 01/15/16 145.0 62.40 65.20
VRX 160115C00150000 C 01/15/16 150.0 58.30 61.40
VRX 160115C00155000 C 01/15/16 155.0 54.20 57.80
VRX 160115C00160000 C 01/15/16 160.0 51.10 54.20
VRX 160115C00165000 C 01/15/16 165.0 48.20 50.20
VRX 160115C00170000 C 01/15/16 170.0 44.90 47.40
VRX 160115C00175000 C 01/15/16 175.0 40.90 42.10
VRX 160115C00180000 C 01/15/16 180.0 38.30 39.10
VRX 160115C00185000 C 01/15/16 185.0 35.20 36.20
VRX 160115C00190000 C 01/15/16 190.0 32.30 35.30
VRX 160115C00195000 C 01/15/16 195.0 29.40 31.60
VRX 160115C00200000 C 01/15/16 200.0 26.80 27.80
VRX 160115C00210000 C 01/15/16 210.0 21.90 25.10
VRX 160115C00220000 C 01/15/16 220.0 18.20 20.00
VRX 160115C00230000 C 01/15/16 230.0 14.60 16.80
VRX 160115C00240000 C 01/15/16 240.0 11.60 14.70
VRX 160115C00250000 C 01/15/16 250.0 9.20 11.30
VRX 160115C00260000 C 01/15/16 260.0 6.80 9.20
VRX 160115C00270000 C 01/15/16 270.0 5.10 7.50
VRX 160115C00280000 C 01/15/16 280.0 3.90 5.90
VRX 160115C00290000 C 01/15/16 290.0 2.70 4.80
VRX 160115C00300000 C 01/15/16 300.0 1.90 3.90
VRX 160115P00055000 P 01/15/16 55.0 0.00 0.50
VRX 160115P00060000 P 01/15/16 60.0 0.15 0.80
VRX 160115P00065000 P 01/15/16 65.0 0.00 1.05
VRX 160115P00070000 P 01/15/16 70.0 0.15 0.90
VRX 160115P00075000 P 01/15/16 75.0 0.40 1.30
VRX 160115P00080000 P 01/15/16 80.0 0.60 1.40
VRX 160115P00085000 P 01/15/16 85.0 0.90 1.75
VRX 160115P00090000 P 01/15/16 90.0 1.20 2.20
VRX 160115P00092500 P 01/15/16 92.5 1.35 2.40
VRX 160115P00095000 P 01/15/16 95.0 1.55 2.75
VRX 160115P00097500 P 01/15/16 97.5 1.75 2.85
VRX 160115P00100000 P 01/15/16 100.0 2.00 3.60
VRX 160115P00105000 P 01/15/16 105.0 2.00 3.60
VRX 160115P00110000 P 01/15/16 110.0 2.50 3.70
VRX 160115P00115000 P 01/15/16 115.0 3.10 4.70
VRX 160115P00120000 P 01/15/16 120.0 3.90 5.30
VRX 160115P00125000 P 01/15/16 125.0 4.50 6.10
VRX 160115P00130000 P 01/15/16 130.0 5.10 6.90
VRX 160115P00135000 P 01/15/16 135.0 5.90 7.90
VRX 160115P00140000 P 01/15/16 140.0 6.80 8.70
VRX 160115P00145000 P 01/15/16 145.0 7.90 9.70
VRX 160115P00150000 P 01/15/16 150.0 9.00 10.70
VRX 160115P00155000 P 01/15/16 155.0 10.20 11.60
VRX 160115P00160000 P 01/15/16 160.0 10.90 13.00
VRX 160115P00165000 P 01/15/16 165.0 12.30 15.50
VRX 160115P00170000 P 01/15/16 170.0 13.80 16.90
VRX 160115P00175000 P 01/15/16 175.0 15.40 18.00
VRX 160115P00180000 P 01/15/16 180.0 17.10 20.10
VRX 160115P00185000 P 01/15/16 185.0 19.00 22.20
VRX 160115P00190000 P 01/15/16 190.0 21.10 24.00
VRX 160115P00195000 P 01/15/16 195.0 23.40 25.50
VRX 160115P00200000 P 01/15/16 200.0 26.00 28.10
VRX 160115P00210000 P 01/15/16 210.0 30.90 33.70
VRX 160115P00220000 P 01/15/16 220.0 36.80 39.80
VRX 160115P00230000 P 01/15/16 230.0 43.20 46.30
VRX 160115P00240000 P 01/15/16 240.0 50.50 53.20
VRX 160115P00250000 P 01/15/16 250.0 58.10 60.90
VRX 160115P00260000 P 01/15/16 260.0 66.00 69.30
VRX 160115P00270000 P 01/15/16 270.0 74.30 77.10
VRX 160115P00280000 P 01/15/16 280.0 83.00 86.10
VRX 160115P00290000 P 01/15/16 290.0 92.00 94.80
VRX 160115P00300000 P 01/15/16 300.0 101.30 103.70
VRX 160318C00100000 C 03/18/16 100.0 101.60 105.20
VRX 160318C00105000 C 03/18/16 105.0 97.20 100.80
VRX 160318C00110000 C 03/18/16 110.0 92.80 96.40
VRX 160318C00115000 C 03/18/16 115.0 88.50 92.20
VRX 160318C00120000 C 03/18/16 120.0 84.70 88.00
VRX 160318C00125000 C 03/18/16 125.0 80.70 84.00
VRX 160318C00130000 C 03/18/16 130.0 76.20 79.80
VRX 160318C00135000 C 03/18/16 135.0 72.70 76.00
VRX 160318C00140000 C 03/18/16 140.0 68.80 72.00
VRX 160318C00145000 C 03/18/16 145.0 65.00 68.20
VRX 160318C00150000 C 03/18/16 150.0 61.20 64.60
VRX 160318C00155000 C 03/18/16 155.0 57.40 61.00
VRX 160318C00160000 C 03/18/16 160.0 53.70 57.40
VRX 160318C00165000 C 03/18/16 165.0 49.90 54.00
VRX 160318C00170000 C 03/18/16 170.0 47.40 50.60
VRX 160318C00175000 C 03/18/16 175.0 44.20 47.40
VRX 160318C00180000 C 03/18/16 180.0 41.80 44.60
VRX 160318C00185000 C 03/18/16 185.0 38.80 41.70
VRX 160318C00190000 C 03/18/16 190.0 36.00 39.00
VRX 160318C00195000 C 03/18/16 195.0 33.40 36.10
VRX 160318C00200000 C 03/18/16 200.0 30.60 33.70
VRX 160318C00210000 C 03/18/16 210.0 25.80 29.20
VRX 160318C00220000 C 03/18/16 220.0 21.70 24.90
VRX 160318C00230000 C 03/18/16 230.0 17.90 20.90
VRX 160318C00240000 C 03/18/16 240.0 14.70 18.00
VRX 160318C00250000 C 03/18/16 250.0 11.70 15.10
VRX 160318C00260000 C 03/18/16 260.0 9.50 11.90
VRX 160318C00270000 C 03/18/16 270.0 7.10 9.90
VRX 160318C00280000 C 03/18/16 280.0 5.90 8.20
VRX 160318C00290000 C 03/18/16 290.0 4.60 6.60
VRX 160318P00100000 P 03/18/16 100.0 3.20 6.40
VRX 160318P00105000 P 03/18/16 105.0 3.80 5.40
VRX 160318P00110000 P 03/18/16 110.0 4.40 6.00
VRX 160318P00115000 P 03/18/16 115.0 5.00 6.70
VRX 160318P00120000 P 03/18/16 120.0 5.60 7.60
VRX 160318P00125000 P 03/18/16 125.0 6.40 8.40
VRX 160318P00130000 P 03/18/16 130.0 7.30 9.30
VRX 160318P00135000 P 03/18/16 135.0 8.20 10.20
VRX 160318P00140000 P 03/18/16 140.0 9.20 11.20
VRX 160318P00145000 P 03/18/16 145.0 10.10 13.30
VRX 160318P00150000 P 03/18/16 150.0 10.90 13.70
VRX 160318P00155000 P 03/18/16 155.0 12.30 15.40
VRX 160318P00160000 P 03/18/16 160.0 13.70 16.80
VRX 160318P00165000 P 03/18/16 165.0 15.30 17.90
VRX 160318P00170000 P 03/18/16 170.0 16.90 19.90
VRX 160318P00175000 P 03/18/16 175.0 18.70 21.70
VRX 160318P00180000 P 03/18/16 180.0 21.40 24.00
VRX 160318P00185000 P 03/18/16 185.0 22.70 26.00
VRX 160318P00190000 P 03/18/16 190.0 24.90 28.20
VRX 160318P00195000 P 03/18/16 195.0 27.10 30.40
VRX 160318P00200000 P 03/18/16 200.0 29.50 32.60
VRX 160318P00210000 P 03/18/16 210.0 34.90 37.90
VRX 160318P00220000 P 03/18/16 220.0 40.70 43.60
VRX 160318P00230000 P 03/18/16 230.0 46.90 49.60
VRX 160318P00240000 P 03/18/16 240.0 53.70 56.30
VRX 160318P00250000 P 03/18/16 250.0 60.90 63.50
VRX 160318P00260000 P 03/18/16 260.0 68.50 71.90
VRX 160318P00270000 P 03/18/16 270.0 76.50 80.20
VRX 160318P00280000 P 03/18/16 280.0 84.70 88.30
VRX 160318P00290000 P 03/18/16 290.0 93.30 96.00
VRX 170120C00065000 C 01/20/17 65.0 135.50 139.60
VRX 170120C00070000 C 01/20/17 70.0 131.00 135.20
VRX 170120C00075000 C 01/20/17 75.0 126.90 131.00
VRX 170120C00080000 C 01/20/17 80.0 122.70 126.60
VRX 170120C00085000 C 01/20/17 85.0 119.20 122.60
VRX 170120C00090000 C 01/20/17 90.0 114.60 118.40
VRX 170120C00095000 C 01/20/17 95.0 111.30 114.20
VRX 170120C00100000 C 01/20/17 100.0 106.40 110.20
VRX 170120C00105000 C 01/20/17 105.0 103.70 106.20
VRX 170120C00110000 C 01/20/17 110.0 99.10 102.40
VRX 170120C00115000 C 01/20/17 115.0 95.30 98.60
VRX 170120C00120000 C 01/20/17 120.0 91.80 95.00
VRX 170120C00125000 C 01/20/17 125.0 88.30 91.40
VRX 170120C00130000 C 01/20/17 130.0 84.50 88.00
VRX 170120C00135000 C 01/20/17 135.0 80.90 84.60
VRX 170120C00140000 C 01/20/17 140.0 77.40 81.20
VRX 170120C00145000 C 01/20/17 145.0 74.20 78.00
VRX 170120C00150000 C 01/20/17 150.0 70.80 74.80
VRX 170120C00155000 C 01/20/17 155.0 67.50 71.60
VRX 170120C00160000 C 01/20/17 160.0 64.50 68.60
VRX 170120C00165000 C 01/20/17 165.0 61.70 65.80
VRX 170120C00170000 C 01/20/17 170.0 59.10 63.00
VRX 170120C00175000 C 01/20/17 175.0 56.40 60.20
VRX 170120C00180000 C 01/20/17 180.0 53.40 57.50
VRX 170120C00185000 C 01/20/17 185.0 50.90 54.80
VRX 170120C00190000 C 01/20/17 190.0 48.30 52.20
VRX 170120C00195000 C 01/20/17 195.0 46.10 49.60
VRX 170120C00200000 C 01/20/17 200.0 43.50 46.80
VRX 170120C00210000 C 01/20/17 210.0 39.20 42.80
VRX 170120C00220000 C 01/20/17 220.0 34.90 38.70
VRX 170120C00230000 C 01/20/17 230.0 31.50 34.50
VRX 170120C00240000 C 01/20/17 240.0 28.30 31.30
VRX 170120C00250000 C 01/20/17 250.0 25.10 28.60
VRX 170120C00260000 C 01/20/17 260.0 22.10 25.70
VRX 170120C00270000 C 01/20/17 270.0 19.30 23.00
VRX 170120C00280000 C 01/20/17 280.0 16.90 20.70
VRX 170120C00290000 C 01/20/17 290.0 14.70 18.50
VRX 170120C00300000 C 01/20/17 300.0 12.70 16.60
VRX 170120P00065000 P 01/20/17 65.0 0.50 4.10
VRX 170120P00070000 P 01/20/17 70.0 2.60 5.80
VRX 170120P00075000 P 01/20/17 75.0 1.70 5.20
VRX 170120P00080000 P 01/20/17 80.0 3.80 7.20
VRX 170120P00085000 P 01/20/17 85.0 3.70 6.70
VRX 170120P00090000 P 01/20/17 90.0 4.90 8.60
VRX 170120P00095000 P 01/20/17 95.0 5.80 8.50
VRX 170120P00100000 P 01/20/17 100.0 6.70 9.60
VRX 170120P00105000 P 01/20/17 105.0 6.70 11.10
VRX 170120P00110000 P 01/20/17 110.0 8.50 11.40
VRX 170120P00115000 P 01/20/17 115.0 9.00 13.60
VRX 170120P00120000 P 01/20/17 120.0 10.10 14.30
VRX 170120P00125000 P 01/20/17 125.0 11.50 15.70
VRX 170120P00130000 P 01/20/17 130.0 12.90 17.10
VRX 170120P00135000 P 01/20/17 135.0 14.30 18.80
VRX 170120P00140000 P 01/20/17 140.0 15.90 20.30
VRX 170120P00145000 P 01/20/17 145.0 17.50 21.90
VRX 170120P00150000 P 01/20/17 150.0 19.10 22.90
VRX 170120P00155000 P 01/20/17 155.0 20.90 25.10
VRX 170120P00160000 P 01/20/17 160.0 22.90 27.00
VRX 170120P00165000 P 01/20/17 165.0 24.90 29.00
VRX 170120P00170000 P 01/20/17 170.0 26.90 31.00
VRX 170120P00175000 P 01/20/17 175.0 29.10 33.00
VRX 170120P00180000 P 01/20/17 180.0 31.30 35.00
VRX 170120P00185000 P 01/20/17 185.0 33.50 37.30
VRX 170120P00190000 P 01/20/17 190.0 35.90 39.60
VRX 170120P00195000 P 01/20/17 195.0 38.50 41.90
VRX 170120P00200000 P 01/20/17 200.0 41.10 44.40
VRX 170120P00210000 P 01/20/17 210.0 46.50 50.20
VRX 170120P00220000 P 01/20/17 220.0 52.10 55.60
VRX 170120P00230000 P 01/20/17 230.0 58.30 61.70
VRX 170120P00240000 P 01/20/17 240.0 64.70 68.10
VRX 170120P00250000 P 01/20/17 250.0 71.30 74.80
VRX 170120P00260000 P 01/20/17 260.0 78.40 81.90
VRX 170120P00270000 P 01/20/17 270.0 85.60 89.20
VRX 170120P00280000 P 01/20/17 280.0 93.10 97.10
VRX 170120P00290000 P 01/20/17 290.0 101.00 104.80
VRX 170120P00300000 P 01/20/17 300.0 109.20 112.90

OPRA data is delayed 15 minutes.