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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-10)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Dec 18 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 141220C00070000 C 12/20/14 70.0 71.00 74.00
VRX 141220C00075000 C 12/20/14 75.0 65.90 69.00
VRX 141220C00080000 C 12/20/14 80.0 60.90 64.30
VRX 141220C00085000 C 12/20/14 85.0 55.90 59.30
VRX 141220C00090000 C 12/20/14 90.0 51.00 55.00
VRX 141220C00095000 C 12/20/14 95.0 46.00 50.00
VRX 141220C00100000 C 12/20/14 100.0 41.10 44.10
VRX 141220C00105000 C 12/20/14 105.0 36.00 40.00
VRX 141220C00110000 C 12/20/14 110.0 31.10 34.30
VRX 141220C00115000 C 12/20/14 115.0 26.00 29.00
VRX 141220C00116000 C 12/20/14 116.0 25.00 28.00
VRX 141220C00117000 C 12/20/14 117.0 24.00 27.00
VRX 141220C00118000 C 12/20/14 118.0 23.00 26.20
VRX 141220C00119000 C 12/20/14 119.0 22.20 25.30
VRX 141220C00120000 C 12/20/14 120.0 21.00 24.00
VRX 141220C00121000 C 12/20/14 121.0 20.00 23.50
VRX 141220C00122000 C 12/20/14 122.0 18.90 22.40
VRX 141220C00123000 C 12/20/14 123.0 18.00 21.10
VRX 141220C00124000 C 12/20/14 124.0 17.20 20.00
VRX 141220C00125000 C 12/20/14 125.0 16.00 18.90
VRX 141220C00126000 C 12/20/14 126.0 15.10 18.20
VRX 141220C00127000 C 12/20/14 127.0 14.00 17.40
VRX 141220C00128000 C 12/20/14 128.0 13.10 16.20
VRX 141220C00129000 C 12/20/14 129.0 12.10 14.20
VRX 141220C00130000 C 12/20/14 130.0 12.50 13.20
VRX 141220C00131000 C 12/20/14 131.0 10.10 13.00
VRX 141220C00132000 C 12/20/14 132.0 9.10 11.20
VRX 141220C00133000 C 12/20/14 133.0 8.00 10.20
VRX 141220C00134000 C 12/20/14 134.0 7.10 9.20
VRX 141220C00135000 C 12/20/14 135.0 7.40 8.10
VRX 141220C00136000 C 12/20/14 136.0 6.30 8.00
VRX 141220C00137000 C 12/20/14 137.0 5.50 6.80
VRX 141220C00138000 C 12/20/14 138.0 4.50 5.90
VRX 141220C00139000 C 12/20/14 139.0 3.70 4.90
VRX 141220C00140000 C 12/20/14 140.0 2.80 3.90
VRX 141220C00141000 C 12/20/14 141.0 1.90 2.95
VRX 141220C00142000 C 12/20/14 142.0 1.25 2.00
VRX 141220C00143000 C 12/20/14 143.0 0.55 1.30
VRX 141220C00144000 C 12/20/14 144.0 0.25 0.80
VRX 141220C00145000 C 12/20/14 145.0 0.05 0.35
VRX 141220C00146000 C 12/20/14 146.0 0.00 0.40
VRX 141220C00147000 C 12/20/14 147.0 0.00 0.40
VRX 141220C00148000 C 12/20/14 148.0 0.05 0.50
VRX 141220C00149000 C 12/20/14 149.0 0.00 0.50
VRX 141220C00150000 C 12/20/14 150.0 0.00 0.50
VRX 141220C00152500 C 12/20/14 152.5 0.00 0.50
VRX 141220C00155000 C 12/20/14 155.0 0.00 0.35
VRX 141220C00157500 C 12/20/14 157.5 0.00 0.70
VRX 141220C00160000 C 12/20/14 160.0 0.00 0.50
VRX 141220C00162500 C 12/20/14 162.5 0.00 0.50
VRX 141220C00165000 C 12/20/14 165.0 0.00 0.50
VRX 141220C00167500 C 12/20/14 167.5 0.00 0.70
VRX 141220C00170000 C 12/20/14 170.0 0.00 0.20
VRX 141220C00172500 C 12/20/14 172.5 0.00 0.70
VRX 141220C00175000 C 12/20/14 175.0 0.00 0.50
VRX 141220C00180000 C 12/20/14 180.0 0.00 0.50
VRX 141220P00070000 P 12/20/14 70.0 0.00 0.50
VRX 141220P00075000 P 12/20/14 75.0 0.00 0.70
VRX 141220P00080000 P 12/20/14 80.0 0.00 0.70
VRX 141220P00085000 P 12/20/14 85.0 0.00 0.50
VRX 141220P00090000 P 12/20/14 90.0 0.00 0.50
VRX 141220P00095000 P 12/20/14 95.0 0.00 0.50
VRX 141220P00100000 P 12/20/14 100.0 0.00 0.10
VRX 141220P00105000 P 12/20/14 105.0 0.00 0.15
VRX 141220P00110000 P 12/20/14 110.0 0.00 0.50
VRX 141220P00115000 P 12/20/14 115.0 0.00 0.10
VRX 141220P00116000 P 12/20/14 116.0 0.00 0.20
VRX 141220P00117000 P 12/20/14 117.0 0.00 0.70
VRX 141220P00118000 P 12/20/14 118.0 0.00 0.50
VRX 141220P00119000 P 12/20/14 119.0 0.00 0.70
VRX 141220P00120000 P 12/20/14 120.0 0.00 0.15
VRX 141220P00121000 P 12/20/14 121.0 0.00 0.75
VRX 141220P00122000 P 12/20/14 122.0 0.00 0.75
VRX 141220P00123000 P 12/20/14 123.0 0.00 0.30
VRX 141220P00124000 P 12/20/14 124.0 0.00 0.75
VRX 141220P00125000 P 12/20/14 125.0 0.00 0.50
VRX 141220P00126000 P 12/20/14 126.0 0.00 0.50
VRX 141220P00127000 P 12/20/14 127.0 0.00 0.50
VRX 141220P00128000 P 12/20/14 128.0 0.00 0.75
VRX 141220P00129000 P 12/20/14 129.0 0.00 0.60
VRX 141220P00130000 P 12/20/14 130.0 0.00 0.25
VRX 141220P00131000 P 12/20/14 131.0 0.00 0.50
VRX 141220P00132000 P 12/20/14 132.0 0.00 0.50
VRX 141220P00133000 P 12/20/14 133.0 0.00 0.50
VRX 141220P00134000 P 12/20/14 134.0 0.00 0.50
VRX 141220P00135000 P 12/20/14 135.0 0.00 0.50
VRX 141220P00136000 P 12/20/14 136.0 0.00 0.50
VRX 141220P00137000 P 12/20/14 137.0 0.00 0.50
VRX 141220P00138000 P 12/20/14 138.0 0.00 0.55
VRX 141220P00139000 P 12/20/14 139.0 0.00 0.75
VRX 141220P00140000 P 12/20/14 140.0 0.00 1.00
VRX 141220P00141000 P 12/20/14 141.0 0.05 3.30
VRX 141220P00142000 P 12/20/14 142.0 0.25 3.20
VRX 141220P00143000 P 12/20/14 143.0 0.50 3.60
VRX 141220P00144000 P 12/20/14 144.0 1.00 4.90
VRX 141220P00145000 P 12/20/14 145.0 1.70 4.70
VRX 141220P00146000 P 12/20/14 146.0 2.50 5.20
VRX 141220P00147000 P 12/20/14 147.0 3.20 6.20
VRX 141220P00148000 P 12/20/14 148.0 4.00 7.00
VRX 141220P00149000 P 12/20/14 149.0 5.10 8.00
VRX 141220P00150000 P 12/20/14 150.0 6.20 9.00
VRX 141220P00152500 P 12/20/14 152.5 7.60 11.60
VRX 141220P00155000 P 12/20/14 155.0 11.00 14.00
VRX 141220P00157500 P 12/20/14 157.5 13.50 16.50
VRX 141220P00160000 P 12/20/14 160.0 16.00 19.00
VRX 141220P00162500 P 12/20/14 162.5 18.50 21.40
VRX 141220P00165000 P 12/20/14 165.0 20.80 24.00
VRX 141220P00167500 P 12/20/14 167.5 23.10 26.50
VRX 141220P00170000 P 12/20/14 170.0 25.40 28.70
VRX 141220P00172500 P 12/20/14 172.5 27.90 31.50
VRX 141220P00175000 P 12/20/14 175.0 30.40 33.90
VRX 141220P00180000 P 12/20/14 180.0 35.30 38.80
VRX 141226C00070000 C 12/26/14 70.0 71.10 74.10
VRX 141226C00075000 C 12/26/14 75.0 66.00 70.10
VRX 141226C00080000 C 12/26/14 80.0 61.10 64.10
VRX 141226C00085000 C 12/26/14 85.0 55.90 59.60
VRX 141226C00090000 C 12/26/14 90.0 51.10 55.10
VRX 141226C00095000 C 12/26/14 95.0 46.10 49.60
VRX 141226C00100000 C 12/26/14 100.0 41.20 44.60
VRX 141226C00105000 C 12/26/14 105.0 36.10 40.10
VRX 141226C00110000 C 12/26/14 110.0 31.10 35.10
VRX 141226C00115000 C 12/26/14 115.0 26.30 29.30
VRX 141226C00117000 C 12/26/14 117.0 24.10 27.30
VRX 141226C00118000 C 12/26/14 118.0 23.10 27.00
VRX 141226C00119000 C 12/26/14 119.0 22.10 25.40
VRX 141226C00120000 C 12/26/14 120.0 21.10 24.50
VRX 141226C00121000 C 12/26/14 121.0 20.20 23.60
VRX 141226C00122000 C 12/26/14 122.0 19.10 22.40
VRX 141226C00123000 C 12/26/14 123.0 18.20 21.40
VRX 141226C00124000 C 12/26/14 124.0 17.10 20.40
VRX 141226C00125000 C 12/26/14 125.0 16.10 19.40
VRX 141226C00126000 C 12/26/14 126.0 15.20 18.70
VRX 141226C00127000 C 12/26/14 127.0 14.20 17.40
VRX 141226C00128000 C 12/26/14 128.0 13.20 16.50
VRX 141226C00129000 C 12/26/14 129.0 12.30 15.50
VRX 141226C00130000 C 12/26/14 130.0 11.20 14.50
VRX 141226C00131000 C 12/26/14 131.0 11.40 13.10
VRX 141226C00132000 C 12/26/14 132.0 10.40 12.60
VRX 141226C00133000 C 12/26/14 133.0 9.40 11.60
VRX 141226C00134000 C 12/26/14 134.0 8.50 10.30
VRX 141226C00135000 C 12/26/14 135.0 7.70 9.30
VRX 141226C00136000 C 12/26/14 136.0 6.90 8.20
VRX 141226C00137000 C 12/26/14 137.0 5.90 7.30
VRX 141226C00138000 C 12/26/14 138.0 5.00 6.40
VRX 141226C00139000 C 12/26/14 139.0 4.00 5.60
VRX 141226C00140000 C 12/26/14 140.0 3.10 4.60
VRX 141226C00141000 C 12/26/14 141.0 1.30 3.90
VRX 141226C00142000 C 12/26/14 142.0 0.70 3.80
VRX 141226C00143000 C 12/26/14 143.0 0.55 2.65
VRX 141226C00144000 C 12/26/14 144.0 0.30 2.10
VRX 141226C00145000 C 12/26/14 145.0 0.10 1.65
VRX 141226C00146000 C 12/26/14 146.0 0.15 1.35
VRX 141226C00147000 C 12/26/14 147.0 0.00 1.10
VRX 141226C00148000 C 12/26/14 148.0 0.00 2.05
VRX 141226C00149000 C 12/26/14 149.0 0.00 1.95
VRX 141226C00150000 C 12/26/14 150.0 0.00 0.60
VRX 141226C00152500 C 12/26/14 152.5 0.00 0.55
VRX 141226C00155000 C 12/26/14 155.0 0.00 0.20
VRX 141226C00157500 C 12/26/14 157.5 0.00 0.60
VRX 141226C00160000 C 12/26/14 160.0 0.00 0.55
VRX 141226C00165000 C 12/26/14 165.0 0.00 0.50
VRX 141226C00170000 C 12/26/14 170.0 0.00 0.50
VRX 141226C00175000 C 12/26/14 175.0 0.00 0.50
VRX 141226C00180000 C 12/26/14 180.0 0.00 0.50
VRX 141226P00070000 P 12/26/14 70.0 0.00 0.50
VRX 141226P00075000 P 12/26/14 75.0 0.00 0.50
VRX 141226P00080000 P 12/26/14 80.0 0.00 0.50
VRX 141226P00085000 P 12/26/14 85.0 0.00 0.50
VRX 141226P00090000 P 12/26/14 90.0 0.00 0.50
VRX 141226P00095000 P 12/26/14 95.0 0.00 0.50
VRX 141226P00100000 P 12/26/14 100.0 0.00 0.50
VRX 141226P00105000 P 12/26/14 105.0 0.00 1.70
VRX 141226P00110000 P 12/26/14 110.0 0.00 0.55
VRX 141226P00115000 P 12/26/14 115.0 0.00 1.70
VRX 141226P00117000 P 12/26/14 117.0 0.00 1.70
VRX 141226P00118000 P 12/26/14 118.0 0.00 1.75
VRX 141226P00119000 P 12/26/14 119.0 0.00 0.80
VRX 141226P00120000 P 12/26/14 120.0 0.00 0.45
VRX 141226P00121000 P 12/26/14 121.0 0.00 0.85
VRX 141226P00122000 P 12/26/14 122.0 0.00 1.75
VRX 141226P00123000 P 12/26/14 123.0 0.00 1.75
VRX 141226P00124000 P 12/26/14 124.0 0.00 0.90
VRX 141226P00125000 P 12/26/14 125.0 0.00 1.80
VRX 141226P00126000 P 12/26/14 126.0 0.00 0.75
VRX 141226P00127000 P 12/26/14 127.0 0.00 0.55
VRX 141226P00128000 P 12/26/14 128.0 0.00 0.50
VRX 141226P00129000 P 12/26/14 129.0 0.00 0.65
VRX 141226P00130000 P 12/26/14 130.0 0.00 0.70
VRX 141226P00131000 P 12/26/14 131.0 0.00 0.60
VRX 141226P00132000 P 12/26/14 132.0 0.00 0.70
VRX 141226P00133000 P 12/26/14 133.0 0.05 0.75
VRX 141226P00134000 P 12/26/14 134.0 0.05 1.00
VRX 141226P00135000 P 12/26/14 135.0 0.10 0.60
VRX 141226P00136000 P 12/26/14 136.0 0.00 1.55
VRX 141226P00137000 P 12/26/14 137.0 0.10 1.60
VRX 141226P00138000 P 12/26/14 138.0 0.40 1.30
VRX 141226P00139000 P 12/26/14 139.0 0.45 2.20
VRX 141226P00140000 P 12/26/14 140.0 0.60 2.85
VRX 141226P00141000 P 12/26/14 141.0 0.20 4.30
VRX 141226P00142000 P 12/26/14 142.0 1.20 3.50
VRX 141226P00143000 P 12/26/14 143.0 1.50 4.40
VRX 141226P00144000 P 12/26/14 144.0 1.95 4.90
VRX 141226P00145000 P 12/26/14 145.0 2.30 5.40
VRX 141226P00146000 P 12/26/14 146.0 3.10 6.00
VRX 141226P00147000 P 12/26/14 147.0 3.20 6.80
VRX 141226P00148000 P 12/26/14 148.0 3.90 7.60
VRX 141226P00149000 P 12/26/14 149.0 4.90 8.20
VRX 141226P00150000 P 12/26/14 150.0 5.70 9.20
VRX 141226P00152500 P 12/26/14 152.5 8.10 11.60
VRX 141226P00155000 P 12/26/14 155.0 10.40 13.80
VRX 141226P00157500 P 12/26/14 157.5 13.10 16.50
VRX 141226P00160000 P 12/26/14 160.0 15.60 18.90
VRX 141226P00165000 P 12/26/14 165.0 20.40 24.00
VRX 141226P00170000 P 12/26/14 170.0 25.20 29.00
VRX 141226P00175000 P 12/26/14 175.0 30.30 33.90
VRX 141226P00180000 P 12/26/14 180.0 35.00 39.00
VRX 150102C00080000 C 01/02/15 80.0 61.10 65.10
VRX 150102C00085000 C 01/02/15 85.0 56.20 60.10
VRX 150102C00090000 C 01/02/15 90.0 51.20 55.10
VRX 150102C00095000 C 01/02/15 95.0 46.20 50.10
VRX 150102C00100000 C 01/02/15 100.0 41.10 45.10
VRX 150102C00105000 C 01/02/15 105.0 36.10 40.10
VRX 150102C00110000 C 01/02/15 110.0 31.00 34.20
VRX 150102C00115000 C 01/02/15 115.0 26.30 30.00
VRX 150102C00116000 C 01/02/15 116.0 25.30 28.90
VRX 150102C00117000 C 01/02/15 117.0 24.20 27.70
VRX 150102C00118000 C 01/02/15 118.0 23.20 27.00
VRX 150102C00119000 C 01/02/15 119.0 22.20 25.80
VRX 150102C00120000 C 01/02/15 120.0 21.20 24.90
VRX 150102C00121000 C 01/02/15 121.0 20.20 23.40
VRX 150102C00122000 C 01/02/15 122.0 19.30 22.30
VRX 150102C00123000 C 01/02/15 123.0 18.30 21.40
VRX 150102C00124000 C 01/02/15 124.0 17.30 20.40
VRX 150102C00125000 C 01/02/15 125.0 16.30 20.00
VRX 150102C00126000 C 01/02/15 126.0 15.30 18.40
VRX 150102C00127000 C 01/02/15 127.0 14.40 17.60
VRX 150102C00128000 C 01/02/15 128.0 13.40 16.50
VRX 150102C00129000 C 01/02/15 129.0 12.50 15.50
VRX 150102C00130000 C 01/02/15 130.0 12.60 14.70
VRX 150102C00131000 C 01/02/15 131.0 10.70 13.70
VRX 150102C00132000 C 01/02/15 132.0 10.60 12.70
VRX 150102C00133000 C 01/02/15 133.0 9.90 11.90
VRX 150102C00134000 C 01/02/15 134.0 8.90 11.00
VRX 150102C00135000 C 01/02/15 135.0 7.90 9.70
VRX 150102C00136000 C 01/02/15 136.0 6.80 8.90
VRX 150102C00137000 C 01/02/15 137.0 5.90 7.90
VRX 150102C00138000 C 01/02/15 138.0 4.80 6.90
VRX 150102C00139000 C 01/02/15 139.0 3.50 6.60
VRX 150102C00140000 C 01/02/15 140.0 2.80 5.40
VRX 150102C00141000 C 01/02/15 141.0 2.15 4.70
VRX 150102C00142000 C 01/02/15 142.0 1.50 4.90
VRX 150102C00143000 C 01/02/15 143.0 1.10 4.20
VRX 150102C00144000 C 01/02/15 144.0 0.50 3.90
VRX 150102C00145000 C 01/02/15 145.0 0.10 3.50
VRX 150102C00146000 C 01/02/15 146.0 0.00 3.30
VRX 150102C00147000 C 01/02/15 147.0 0.00 2.75
VRX 150102C00148000 C 01/02/15 148.0 0.00 2.55
VRX 150102C00149000 C 01/02/15 149.0 0.00 2.45
VRX 150102C00150000 C 01/02/15 150.0 0.00 1.00
VRX 150102C00152500 C 01/02/15 152.5 0.00 0.70
VRX 150102C00155000 C 01/02/15 155.0 0.00 0.70
VRX 150102C00157500 C 01/02/15 157.5 0.00 1.80
VRX 150102C00160000 C 01/02/15 160.0 0.00 0.55
VRX 150102C00165000 C 01/02/15 165.0 0.00 1.70
VRX 150102C00170000 C 01/02/15 170.0 0.00 1.70
VRX 150102C00175000 C 01/02/15 175.0 0.00 1.70
VRX 150102C00180000 C 01/02/15 180.0 0.00 1.75
VRX 150102P00080000 P 01/02/15 80.0 0.00 1.75
VRX 150102P00085000 P 01/02/15 85.0 0.00 1.70
VRX 150102P00090000 P 01/02/15 90.0 0.00 1.70
VRX 150102P00095000 P 01/02/15 95.0 0.00 1.70
VRX 150102P00100000 P 01/02/15 100.0 0.00 0.60
VRX 150102P00105000 P 01/02/15 105.0 0.00 1.75
VRX 150102P00110000 P 01/02/15 110.0 0.00 1.20
VRX 150102P00115000 P 01/02/15 115.0 0.00 0.60
VRX 150102P00116000 P 01/02/15 116.0 0.00 1.80
VRX 150102P00117000 P 01/02/15 117.0 0.00 1.80
VRX 150102P00118000 P 01/02/15 118.0 0.00 1.85
VRX 150102P00119000 P 01/02/15 119.0 0.00 1.85
VRX 150102P00120000 P 01/02/15 120.0 0.00 0.55
VRX 150102P00121000 P 01/02/15 121.0 0.00 1.90
VRX 150102P00122000 P 01/02/15 122.0 0.00 1.95
VRX 150102P00123000 P 01/02/15 123.0 0.00 2.00
VRX 150102P00124000 P 01/02/15 124.0 0.00 2.05
VRX 150102P00125000 P 01/02/15 125.0 0.05 0.60
VRX 150102P00126000 P 01/02/15 126.0 0.00 2.10
VRX 150102P00127000 P 01/02/15 127.0 0.00 2.15
VRX 150102P00128000 P 01/02/15 128.0 0.00 2.25
VRX 150102P00129000 P 01/02/15 129.0 0.00 2.05
VRX 150102P00130000 P 01/02/15 130.0 0.00 1.75
VRX 150102P00131000 P 01/02/15 131.0 0.20 1.20
VRX 150102P00132000 P 01/02/15 132.0 0.00 2.70
VRX 150102P00133000 P 01/02/15 133.0 0.30 1.35
VRX 150102P00134000 P 01/02/15 134.0 0.00 2.95
VRX 150102P00135000 P 01/02/15 135.0 0.00 3.30
VRX 150102P00136000 P 01/02/15 136.0 0.00 3.10
VRX 150102P00137000 P 01/02/15 137.0 0.35 2.25
VRX 150102P00138000 P 01/02/15 138.0 0.15 4.10
VRX 150102P00139000 P 01/02/15 139.0 0.55 4.00
VRX 150102P00140000 P 01/02/15 140.0 0.70 4.70
VRX 150102P00141000 P 01/02/15 141.0 1.05 4.80
VRX 150102P00142000 P 01/02/15 142.0 1.45 4.90
VRX 150102P00143000 P 01/02/15 143.0 2.10 5.00
VRX 150102P00144000 P 01/02/15 144.0 2.85 5.40
VRX 150102P00145000 P 01/02/15 145.0 3.00 5.90
VRX 150102P00146000 P 01/02/15 146.0 3.80 6.60
VRX 150102P00147000 P 01/02/15 147.0 3.90 7.20
VRX 150102P00148000 P 01/02/15 148.0 4.60 8.10
VRX 150102P00149000 P 01/02/15 149.0 5.40 8.70
VRX 150102P00150000 P 01/02/15 150.0 6.40 9.60
VRX 150102P00152500 P 01/02/15 152.5 8.70 11.70
VRX 150102P00155000 P 01/02/15 155.0 11.00 14.20
VRX 150102P00157500 P 01/02/15 157.5 13.10 16.60
VRX 150102P00160000 P 01/02/15 160.0 16.00 19.00
VRX 150102P00165000 P 01/02/15 165.0 20.40 24.00
VRX 150102P00170000 P 01/02/15 170.0 26.00 29.00
VRX 150102P00175000 P 01/02/15 175.0 30.30 34.00
VRX 150102P00180000 P 01/02/15 180.0 35.00 39.00
VRX 150109C00085000 C 01/09/15 85.0 56.20 60.10
VRX 150109C00090000 C 01/09/15 90.0 51.30 55.00
VRX 150109C00095000 C 01/09/15 95.0 46.10 49.90
VRX 150109C00100000 C 01/09/15 100.0 41.30 44.40
VRX 150109C00105000 C 01/09/15 105.0 36.30 39.90
VRX 150109C00110000 C 01/09/15 110.0 31.60 34.40
VRX 150109C00115000 C 01/09/15 115.0 26.40 29.70
VRX 150109C00120000 C 01/09/15 120.0 21.50 24.90
VRX 150109C00121000 C 01/09/15 121.0 20.70 23.70
VRX 150109C00122000 C 01/09/15 122.0 19.60 23.00
VRX 150109C00123000 C 01/09/15 123.0 18.70 22.00
VRX 150109C00124000 C 01/09/15 124.0 17.80 21.10
VRX 150109C00125000 C 01/09/15 125.0 16.80 20.00
VRX 150109C00126000 C 01/09/15 126.0 15.70 19.40
VRX 150109C00127000 C 01/09/15 127.0 15.00 18.00
VRX 150109C00128000 C 01/09/15 128.0 14.00 17.00
VRX 150109C00129000 C 01/09/15 129.0 13.20 16.00
VRX 150109C00130000 C 01/09/15 130.0 12.30 15.20
VRX 150109C00131000 C 01/09/15 131.0 11.40 14.40
VRX 150109C00132000 C 01/09/15 132.0 10.50 13.40
VRX 150109C00133000 C 01/09/15 133.0 9.60 12.60
VRX 150109C00134000 C 01/09/15 134.0 8.70 11.80
VRX 150109C00135000 C 01/09/15 135.0 8.00 10.80
VRX 150109C00136000 C 01/09/15 136.0 7.20 10.10
VRX 150109C00137000 C 01/09/15 137.0 6.20 9.80
VRX 150109C00138000 C 01/09/15 138.0 5.80 8.40
VRX 150109C00139000 C 01/09/15 139.0 4.90 8.40
VRX 150109C00140000 C 01/09/15 140.0 4.40 7.70
VRX 150109C00141000 C 01/09/15 141.0 3.70 6.60
VRX 150109C00142000 C 01/09/15 142.0 3.10 5.80
VRX 150109C00143000 C 01/09/15 143.0 2.50 5.30
VRX 150109C00144000 C 01/09/15 144.0 2.10 4.90
VRX 150109C00145000 C 01/09/15 145.0 2.65 4.10
VRX 150109C00146000 C 01/09/15 146.0 1.00 4.10
VRX 150109C00147000 C 01/09/15 147.0 0.60 3.80
VRX 150109C00148000 C 01/09/15 148.0 1.05 2.85
VRX 150109C00149000 C 01/09/15 149.0 0.90 2.50
VRX 150109C00150000 C 01/09/15 150.0 0.00 2.75
VRX 150109C00152500 C 01/09/15 152.5 0.00 2.60
VRX 150109C00155000 C 01/09/15 155.0 0.00 2.30
VRX 150109C00157500 C 01/09/15 157.5 0.00 2.10
VRX 150109C00160000 C 01/09/15 160.0 0.05 0.80
VRX 150109C00162500 C 01/09/15 162.5 0.00 1.90
VRX 150109C00165000 C 01/09/15 165.0 0.00 1.80
VRX 150109C00167500 C 01/09/15 167.5 0.00 1.75
VRX 150109C00170000 C 01/09/15 170.0 0.00 1.75
VRX 150109C00172500 C 01/09/15 172.5 0.00 1.70
VRX 150109C00175000 C 01/09/15 175.0 0.00 0.50
VRX 150109P00085000 P 01/09/15 85.0 0.00 0.50
VRX 150109P00090000 P 01/09/15 90.0 0.00 0.50
VRX 150109P00095000 P 01/09/15 95.0 0.00 0.55
VRX 150109P00100000 P 01/09/15 100.0 0.00 0.50
VRX 150109P00105000 P 01/09/15 105.0 0.00 0.55
VRX 150109P00110000 P 01/09/15 110.0 0.05 0.65
VRX 150109P00115000 P 01/09/15 115.0 0.00 0.75
VRX 150109P00120000 P 01/09/15 120.0 0.15 0.90
VRX 150109P00121000 P 01/09/15 121.0 0.25 1.25
VRX 150109P00122000 P 01/09/15 122.0 0.30 1.35
VRX 150109P00123000 P 01/09/15 123.0 0.30 1.10
VRX 150109P00124000 P 01/09/15 124.0 0.35 1.60
VRX 150109P00125000 P 01/09/15 125.0 0.30 1.65
VRX 150109P00126000 P 01/09/15 126.0 0.00 2.55
VRX 150109P00127000 P 01/09/15 127.0 0.00 2.65
VRX 150109P00128000 P 01/09/15 128.0 0.65 1.55
VRX 150109P00129000 P 01/09/15 129.0 0.70 1.70
VRX 150109P00130000 P 01/09/15 130.0 0.00 1.75
VRX 150109P00131000 P 01/09/15 131.0 0.85 2.00
VRX 150109P00132000 P 01/09/15 132.0 0.95 2.25
VRX 150109P00133000 P 01/09/15 133.0 1.10 2.70
VRX 150109P00134000 P 01/09/15 134.0 0.00 3.90
VRX 150109P00135000 P 01/09/15 135.0 0.35 4.10
VRX 150109P00136000 P 01/09/15 136.0 0.40 4.40
VRX 150109P00137000 P 01/09/15 137.0 0.85 4.70
VRX 150109P00138000 P 01/09/15 138.0 1.10 4.90
VRX 150109P00139000 P 01/09/15 139.0 1.25 5.00
VRX 150109P00140000 P 01/09/15 140.0 2.80 4.90
VRX 150109P00141000 P 01/09/15 141.0 2.15 5.60
VRX 150109P00142000 P 01/09/15 142.0 2.65 6.00
VRX 150109P00143000 P 01/09/15 143.0 3.00 6.60
VRX 150109P00144000 P 01/09/15 144.0 3.90 7.00
VRX 150109P00145000 P 01/09/15 145.0 4.80 7.60
VRX 150109P00146000 P 01/09/15 146.0 5.10 8.20
VRX 150109P00147000 P 01/09/15 147.0 5.60 8.80
VRX 150109P00148000 P 01/09/15 148.0 6.10 9.40
VRX 150109P00149000 P 01/09/15 149.0 7.20 10.20
VRX 150109P00150000 P 01/09/15 150.0 7.50 10.80
VRX 150109P00152500 P 01/09/15 152.5 9.30 12.80
VRX 150109P00155000 P 01/09/15 155.0 11.50 14.80
VRX 150109P00157500 P 01/09/15 157.5 13.90 17.00
VRX 150109P00160000 P 01/09/15 160.0 15.80 19.20
VRX 150109P00162500 P 01/09/15 162.5 18.50 21.60
VRX 150109P00165000 P 01/09/15 165.0 20.40 24.20
VRX 150109P00167500 P 01/09/15 167.5 22.80 26.60
VRX 150109P00170000 P 01/09/15 170.0 25.20 29.00
VRX 150109P00172500 P 01/09/15 172.5 27.90 31.60
VRX 150109P00175000 P 01/09/15 175.0 30.80 34.00
VRX 150117C00030000 C 01/17/15 30.0 111.10 114.00
VRX 150117C00035000 C 01/17/15 35.0 105.80 109.20
VRX 150117C00040000 C 01/17/15 40.0 100.90 104.20
VRX 150117C00045000 C 01/17/15 45.0 95.80 99.20
VRX 150117C00047500 C 01/17/15 47.5 93.60 96.70
VRX 150117C00050000 C 01/17/15 50.0 91.00 95.10
VRX 150117C00052500 C 01/17/15 52.5 88.80 91.80
VRX 150117C00055000 C 01/17/15 55.0 86.10 89.70
VRX 150117C00057500 C 01/17/15 57.5 83.60 87.60
VRX 150117C00060000 C 01/17/15 60.0 81.10 85.10
VRX 150117C00062500 C 01/17/15 62.5 78.60 82.50
VRX 150117C00065000 C 01/17/15 65.0 76.30 79.40
VRX 150117C00067500 C 01/17/15 67.5 73.80 76.70
VRX 150117C00070000 C 01/17/15 70.0 71.10 74.50
VRX 150117C00072500 C 01/17/15 72.5 68.60 72.10
VRX 150117C00075000 C 01/17/15 75.0 66.30 69.40
VRX 150117C00077500 C 01/17/15 77.5 63.80 67.60
VRX 150117C00080000 C 01/17/15 80.0 61.30 64.20
VRX 150117C00082500 C 01/17/15 82.5 58.80 62.10
VRX 150117C00085000 C 01/17/15 85.0 56.20 59.70
VRX 150117C00087500 C 01/17/15 87.5 53.70 57.20
VRX 150117C00090000 C 01/17/15 90.0 51.30 54.70
VRX 150117C00092500 C 01/17/15 92.5 48.90 52.00
VRX 150117C00095000 C 01/17/15 95.0 46.30 49.70
VRX 150117C00097500 C 01/17/15 97.5 43.90 46.70
VRX 150117C00100000 C 01/17/15 100.0 41.30 44.50
VRX 150117C00105000 C 01/17/15 105.0 36.50 39.30
VRX 150117C00110000 C 01/17/15 110.0 31.60 34.40
VRX 150117C00115000 C 01/17/15 115.0 26.60 29.60
VRX 150117C00120000 C 01/17/15 120.0 21.90 24.60
VRX 150117C00125000 C 01/17/15 125.0 18.40 19.90
VRX 150117C00130000 C 01/17/15 130.0 12.60 15.20
VRX 150117C00135000 C 01/17/15 135.0 9.00 11.00
VRX 150117C00140000 C 01/17/15 140.0 6.40 7.00
VRX 150117C00145000 C 01/17/15 145.0 3.80 4.50
VRX 150117C00150000 C 01/17/15 150.0 2.00 2.50
VRX 150117C00155000 C 01/17/15 155.0 1.10 1.50
VRX 150117C00160000 C 01/17/15 160.0 0.25 0.85
VRX 150117C00165000 C 01/17/15 165.0 0.10 0.50
VRX 150117C00170000 C 01/17/15 170.0 0.00 0.50
VRX 150117C00175000 C 01/17/15 175.0 0.00 0.80
VRX 150117C00180000 C 01/17/15 180.0 0.00 0.50
VRX 150117C00185000 C 01/17/15 185.0 0.00 0.80
VRX 150117C00190000 C 01/17/15 190.0 0.00 0.50
VRX 150117C00195000 C 01/17/15 195.0 0.00 0.50
VRX 150117C00200000 C 01/17/15 200.0 0.00 0.40
VRX 150117C00210000 C 01/17/15 210.0 0.00 0.80
VRX 150117C00220000 C 01/17/15 220.0 0.00 0.50
VRX 150117P00030000 P 01/17/15 30.0 0.00 0.50
VRX 150117P00035000 P 01/17/15 35.0 0.00 0.50
VRX 150117P00040000 P 01/17/15 40.0 0.00 0.50
VRX 150117P00045000 P 01/17/15 45.0 0.00 0.05
VRX 150117P00047500 P 01/17/15 47.5 0.00 0.05
VRX 150117P00050000 P 01/17/15 50.0 0.00 0.05
VRX 150117P00052500 P 01/17/15 52.5 0.00 0.05
VRX 150117P00055000 P 01/17/15 55.0 0.00 0.05
VRX 150117P00057500 P 01/17/15 57.5 0.00 0.10
VRX 150117P00060000 P 01/17/15 60.0 0.00 0.10
VRX 150117P00062500 P 01/17/15 62.5 0.00 0.50
VRX 150117P00065000 P 01/17/15 65.0 0.00 0.05
VRX 150117P00067500 P 01/17/15 67.5 0.00 0.10
VRX 150117P00070000 P 01/17/15 70.0 0.00 0.40
VRX 150117P00072500 P 01/17/15 72.5 0.00 0.50
VRX 150117P00075000 P 01/17/15 75.0 0.00 0.50
VRX 150117P00077500 P 01/17/15 77.5 0.00 0.55
VRX 150117P00080000 P 01/17/15 80.0 0.05 0.50
VRX 150117P00082500 P 01/17/15 82.5 0.00 0.50
VRX 150117P00085000 P 01/17/15 85.0 0.05 0.50
VRX 150117P00087500 P 01/17/15 87.5 0.00 0.80
VRX 150117P00090000 P 01/17/15 90.0 0.00 0.50
VRX 150117P00092500 P 01/17/15 92.5 0.00 0.30
VRX 150117P00095000 P 01/17/15 95.0 0.00 0.35
VRX 150117P00097500 P 01/17/15 97.5 0.00 0.50
VRX 150117P00100000 P 01/17/15 100.0 0.10 0.45
VRX 150117P00105000 P 01/17/15 105.0 0.15 0.55
VRX 150117P00110000 P 01/17/15 110.0 0.35 0.60
VRX 150117P00115000 P 01/17/15 115.0 0.35 0.75
VRX 150117P00120000 P 01/17/15 120.0 0.55 0.95
VRX 150117P00125000 P 01/17/15 125.0 0.80 1.35
VRX 150117P00130000 P 01/17/15 130.0 1.25 1.75
VRX 150117P00135000 P 01/17/15 135.0 2.00 3.30
VRX 150117P00140000 P 01/17/15 140.0 3.50 3.90
VRX 150117P00145000 P 01/17/15 145.0 5.60 7.90
VRX 150117P00150000 P 01/17/15 150.0 8.80 11.20
VRX 150117P00155000 P 01/17/15 155.0 12.60 15.30
VRX 150117P00160000 P 01/17/15 160.0 16.60 19.60
VRX 150117P00165000 P 01/17/15 165.0 21.20 24.20
VRX 150117P00170000 P 01/17/15 170.0 26.10 29.10
VRX 150117P00175000 P 01/17/15 175.0 31.10 34.00
VRX 150117P00180000 P 01/17/15 180.0 36.00 39.00
VRX 150117P00185000 P 01/17/15 185.0 40.70 43.90
VRX 150117P00190000 P 01/17/15 190.0 45.60 48.90
VRX 150117P00195000 P 01/17/15 195.0 50.40 53.90
VRX 150117P00200000 P 01/17/15 200.0 55.60 58.70
VRX 150117P00210000 P 01/17/15 210.0 65.20 68.90
VRX 150117P00220000 P 01/17/15 220.0 75.10 78.80
VRX 150123C00090000 C 01/23/15 90.0 51.10 54.90
VRX 150123C00095000 C 01/23/15 95.0 46.50 49.70
VRX 150123C00100000 C 01/23/15 100.0 41.60 44.90
VRX 150123C00105000 C 01/23/15 105.0 36.50 40.20
VRX 150123C00110000 C 01/23/15 110.0 31.50 35.00
VRX 150123C00115000 C 01/23/15 115.0 26.90 29.90
VRX 150123C00120000 C 01/23/15 120.0 22.00 25.30
VRX 150123C00124000 C 01/23/15 124.0 18.40 21.10
VRX 150123C00125000 C 01/23/15 125.0 17.40 20.20
VRX 150123C00126000 C 01/23/15 126.0 16.30 19.70
VRX 150123C00127000 C 01/23/15 127.0 15.60 18.40
VRX 150123C00128000 C 01/23/15 128.0 14.90 17.70
VRX 150123C00129000 C 01/23/15 129.0 13.90 17.40
VRX 150123C00130000 C 01/23/15 130.0 13.00 16.00
VRX 150123C00131000 C 01/23/15 131.0 12.00 14.90
VRX 150123C00132000 C 01/23/15 132.0 11.40 14.50
VRX 150123C00133000 C 01/23/15 133.0 10.50 13.40
VRX 150123C00134000 C 01/23/15 134.0 9.60 12.60
VRX 150123C00135000 C 01/23/15 135.0 8.90 11.70
VRX 150123C00136000 C 01/23/15 136.0 8.20 11.00
VRX 150123C00137000 C 01/23/15 137.0 7.50 10.20
VRX 150123C00138000 C 01/23/15 138.0 6.70 9.40
VRX 150123C00139000 C 01/23/15 139.0 6.10 8.80
VRX 150123C00140000 C 01/23/15 140.0 6.60 8.20
VRX 150123C00141000 C 01/23/15 141.0 4.90 7.40
VRX 150123C00142000 C 01/23/15 142.0 4.50 6.90
VRX 150123C00143000 C 01/23/15 143.0 4.00 6.20
VRX 150123C00144000 C 01/23/15 144.0 3.60 5.60
VRX 150123C00145000 C 01/23/15 145.0 3.80 5.10
VRX 150123C00146000 C 01/23/15 146.0 2.90 4.80
VRX 150123C00147000 C 01/23/15 147.0 2.60 4.30
VRX 150123C00148000 C 01/23/15 148.0 2.30 3.90
VRX 150123C00149000 C 01/23/15 149.0 2.00 3.60
VRX 150123C00150000 C 01/23/15 150.0 1.75 3.20
VRX 150123C00152500 C 01/23/15 152.5 1.30 2.40
VRX 150123C00155000 C 01/23/15 155.0 1.20 1.80
VRX 150123C00157500 C 01/23/15 157.5 0.70 1.45
VRX 150123C00160000 C 01/23/15 160.0 0.40 1.10
VRX 150123C00162500 C 01/23/15 162.5 0.20 0.80
VRX 150123C00165000 C 01/23/15 165.0 0.05 0.65
VRX 150123C00167500 C 01/23/15 167.5 0.00 0.55
VRX 150123C00170000 C 01/23/15 170.0 0.00 0.50
VRX 150123C00172500 C 01/23/15 172.5 0.00 0.50
VRX 150123C00175000 C 01/23/15 175.0 0.00 0.50
VRX 150123C00180000 C 01/23/15 180.0 0.00 0.50
VRX 150123C00185000 C 01/23/15 185.0 0.00 0.50
VRX 150123P00090000 P 01/23/15 90.0 0.00 0.50
VRX 150123P00095000 P 01/23/15 95.0 0.00 0.50
VRX 150123P00100000 P 01/23/15 100.0 0.10 0.50
VRX 150123P00105000 P 01/23/15 105.0 0.20 0.60
VRX 150123P00110000 P 01/23/15 110.0 0.30 0.75
VRX 150123P00115000 P 01/23/15 115.0 0.40 0.95
VRX 150123P00120000 P 01/23/15 120.0 0.65 1.35
VRX 150123P00124000 P 01/23/15 124.0 0.95 1.85
VRX 150123P00125000 P 01/23/15 125.0 1.10 1.95
VRX 150123P00126000 P 01/23/15 126.0 1.15 2.10
VRX 150123P00127000 P 01/23/15 127.0 1.30 2.15
VRX 150123P00128000 P 01/23/15 128.0 1.40 2.25
VRX 150123P00129000 P 01/23/15 129.0 1.55 2.60
VRX 150123P00130000 P 01/23/15 130.0 1.60 2.80
VRX 150123P00131000 P 01/23/15 131.0 1.85 3.20
VRX 150123P00132000 P 01/23/15 132.0 2.00 2.80
VRX 150123P00133000 P 01/23/15 133.0 2.05 3.60
VRX 150123P00134000 P 01/23/15 134.0 2.20 3.80
VRX 150123P00135000 P 01/23/15 135.0 2.50 4.10
VRX 150123P00136000 P 01/23/15 136.0 2.70 4.40
VRX 150123P00137000 P 01/23/15 137.0 3.00 4.70
VRX 150123P00138000 P 01/23/15 138.0 3.30 5.20
VRX 150123P00139000 P 01/23/15 139.0 2.80 5.60
VRX 150123P00140000 P 01/23/15 140.0 4.00 6.00
VRX 150123P00141000 P 01/23/15 141.0 4.30 6.50
VRX 150123P00142000 P 01/23/15 142.0 4.70 6.90
VRX 150123P00143000 P 01/23/15 143.0 5.20 7.40
VRX 150123P00144000 P 01/23/15 144.0 5.70 8.00
VRX 150123P00145000 P 01/23/15 145.0 6.20 8.60
VRX 150123P00146000 P 01/23/15 146.0 6.60 9.30
VRX 150123P00147000 P 01/23/15 147.0 7.20 9.90
VRX 150123P00148000 P 01/23/15 148.0 7.90 10.60
VRX 150123P00149000 P 01/23/15 149.0 8.60 11.20
VRX 150123P00150000 P 01/23/15 150.0 9.20 11.80
VRX 150123P00152500 P 01/23/15 152.5 11.00 13.10
VRX 150123P00155000 P 01/23/15 155.0 12.80 15.60
VRX 150123P00157500 P 01/23/15 157.5 14.40 17.50
VRX 150123P00160000 P 01/23/15 160.0 16.90 19.80
VRX 150123P00162500 P 01/23/15 162.5 18.70 22.00
VRX 150123P00165000 P 01/23/15 165.0 21.20 24.30
VRX 150123P00167500 P 01/23/15 167.5 23.60 26.70
VRX 150123P00170000 P 01/23/15 170.0 26.00 29.10
VRX 150123P00172500 P 01/23/15 172.5 28.50 31.50
VRX 150123P00175000 P 01/23/15 175.0 30.50 34.10
VRX 150123P00180000 P 01/23/15 180.0 35.50 39.00
VRX 150123P00185000 P 01/23/15 185.0 40.60 43.70
VRX 150130C00090000 C 01/30/15 90.0 51.30 55.00
VRX 150130C00095000 C 01/30/15 95.0 46.50 50.00
VRX 150130C00100000 C 01/30/15 100.0 41.70 45.30
VRX 150130C00105000 C 01/30/15 105.0 36.60 40.50
VRX 150130C00110000 C 01/30/15 110.0 31.80 35.20
VRX 150130C00115000 C 01/30/15 115.0 27.10 30.20
VRX 150130C00120000 C 01/30/15 120.0 22.40 25.10
VRX 150130C00124000 C 01/30/15 124.0 18.70 21.50
VRX 150130C00125000 C 01/30/15 125.0 17.80 20.70
VRX 150130C00126000 C 01/30/15 126.0 16.90 20.00
VRX 150130C00127000 C 01/30/15 127.0 16.00 18.90
VRX 150130C00128000 C 01/30/15 128.0 15.10 18.40
VRX 150130C00129000 C 01/30/15 129.0 14.30 17.40
VRX 150130C00130000 C 01/30/15 130.0 13.40 16.10
VRX 150130C00131000 C 01/30/15 131.0 12.60 15.90
VRX 150130C00132000 C 01/30/15 132.0 11.70 15.20
VRX 150130C00133000 C 01/30/15 133.0 11.00 13.60
VRX 150130C00134000 C 01/30/15 134.0 10.30 13.00
VRX 150130C00135000 C 01/30/15 135.0 9.50 12.20
VRX 150130C00136000 C 01/30/15 136.0 8.70 11.50
VRX 150130C00137000 C 01/30/15 137.0 8.10 10.70
VRX 150130C00138000 C 01/30/15 138.0 7.30 10.10
VRX 150130C00139000 C 01/30/15 139.0 6.70 9.30
VRX 150130C00140000 C 01/30/15 140.0 6.10 8.80
VRX 150130C00141000 C 01/30/15 141.0 5.70 8.00
VRX 150130C00142000 C 01/30/15 142.0 5.40 7.60
VRX 150130C00143000 C 01/30/15 143.0 4.70 6.80
VRX 150130C00144000 C 01/30/15 144.0 4.30 6.60
VRX 150130C00145000 C 01/30/15 145.0 3.50 6.00
VRX 150130C00146000 C 01/30/15 146.0 3.40 5.60
VRX 150130C00147000 C 01/30/15 147.0 3.30 5.10
VRX 150130C00148000 C 01/30/15 148.0 2.90 4.70
VRX 150130C00149000 C 01/30/15 149.0 2.60 4.30
VRX 150130C00150000 C 01/30/15 150.0 2.30 3.80
VRX 150130C00152500 C 01/30/15 152.5 1.70 3.10
VRX 150130C00155000 C 01/30/15 155.0 1.40 2.45
VRX 150130C00157500 C 01/30/15 157.5 0.90 1.85
VRX 150130C00160000 C 01/30/15 160.0 0.60 1.45
VRX 150130C00162500 C 01/30/15 162.5 0.35 1.10
VRX 150130C00165000 C 01/30/15 165.0 0.20 0.85
VRX 150130C00170000 C 01/30/15 170.0 0.00 0.60
VRX 150130C00175000 C 01/30/15 175.0 0.00 0.55
VRX 150130P00090000 P 01/30/15 90.0 0.00 0.50
VRX 150130P00095000 P 01/30/15 95.0 0.05 0.50
VRX 150130P00100000 P 01/30/15 100.0 0.10 0.75
VRX 150130P00105000 P 01/30/15 105.0 0.25 0.90
VRX 150130P00110000 P 01/30/15 110.0 0.35 0.95
VRX 150130P00115000 P 01/30/15 115.0 0.50 1.20
VRX 150130P00120000 P 01/30/15 120.0 0.85 1.65
VRX 150130P00124000 P 01/30/15 124.0 1.25 2.10
VRX 150130P00125000 P 01/30/15 125.0 1.40 2.30
VRX 150130P00126000 P 01/30/15 126.0 1.45 2.60
VRX 150130P00127000 P 01/30/15 127.0 1.50 2.65
VRX 150130P00128000 P 01/30/15 128.0 1.80 2.80
VRX 150130P00129000 P 01/30/15 129.0 2.00 2.75
VRX 150130P00130000 P 01/30/15 130.0 2.00 3.30
VRX 150130P00131000 P 01/30/15 131.0 2.15 3.50
VRX 150130P00132000 P 01/30/15 132.0 2.45 3.60
VRX 150130P00133000 P 01/30/15 133.0 2.55 4.10
VRX 150130P00134000 P 01/30/15 134.0 2.75 4.40
VRX 150130P00135000 P 01/30/15 135.0 2.85 4.70
VRX 150130P00136000 P 01/30/15 136.0 3.20 5.00
VRX 150130P00137000 P 01/30/15 137.0 3.60 5.40
VRX 150130P00138000 P 01/30/15 138.0 3.80 5.90
VRX 150130P00139000 P 01/30/15 139.0 4.20 6.30
VRX 150130P00140000 P 01/30/15 140.0 4.60 6.60
VRX 150130P00141000 P 01/30/15 141.0 5.00 6.90
VRX 150130P00142000 P 01/30/15 142.0 5.40 7.40
VRX 150130P00143000 P 01/30/15 143.0 5.50 8.10
VRX 150130P00144000 P 01/30/15 144.0 6.30 8.60
VRX 150130P00145000 P 01/30/15 145.0 6.90 9.00
VRX 150130P00146000 P 01/30/15 146.0 7.30 9.90
VRX 150130P00147000 P 01/30/15 147.0 7.90 10.50
VRX 150130P00148000 P 01/30/15 148.0 8.50 11.20
VRX 150130P00149000 P 01/30/15 149.0 9.20 11.70
VRX 150130P00150000 P 01/30/15 150.0 9.80 12.40
VRX 150130P00152500 P 01/30/15 152.5 10.80 14.20
VRX 150130P00155000 P 01/30/15 155.0 12.80 15.90
VRX 150130P00157500 P 01/30/15 157.5 14.90 18.00
VRX 150130P00160000 P 01/30/15 160.0 17.10 20.20
VRX 150130P00162500 P 01/30/15 162.5 19.10 22.40
VRX 150130P00165000 P 01/30/15 165.0 21.30 24.50
VRX 150130P00170000 P 01/30/15 170.0 25.70 29.20
VRX 150130P00175000 P 01/30/15 175.0 30.50 33.90
VRX 150320C00060000 C 03/20/15 60.0 81.20 85.20
VRX 150320C00065000 C 03/20/15 65.0 76.40 79.90
VRX 150320C00070000 C 03/20/15 70.0 71.40 75.30
VRX 150320C00075000 C 03/20/15 75.0 66.40 70.40
VRX 150320C00080000 C 03/20/15 80.0 61.60 65.50
VRX 150320C00085000 C 03/20/15 85.0 56.80 60.60
VRX 150320C00090000 C 03/20/15 90.0 51.90 55.80
VRX 150320C00095000 C 03/20/15 95.0 47.20 50.90
VRX 150320C00100000 C 03/20/15 100.0 42.60 46.20
VRX 150320C00105000 C 03/20/15 105.0 37.80 41.60
VRX 150320C00110000 C 03/20/15 110.0 33.30 36.00
VRX 150320C00115000 C 03/20/15 115.0 29.00 31.50
VRX 150320C00120000 C 03/20/15 120.0 24.80 27.50
VRX 150320C00125000 C 03/20/15 125.0 20.80 23.40
VRX 150320C00130000 C 03/20/15 130.0 17.60 19.80
VRX 150320C00135000 C 03/20/15 135.0 14.30 16.00
VRX 150320C00140000 C 03/20/15 140.0 10.70 12.90
VRX 150320C00145000 C 03/20/15 145.0 8.40 10.40
VRX 150320C00150000 C 03/20/15 150.0 6.70 8.00
VRX 150320C00155000 C 03/20/15 155.0 4.80 6.20
VRX 150320C00160000 C 03/20/15 160.0 3.40 4.70
VRX 150320C00165000 C 03/20/15 165.0 2.35 3.50
VRX 150320C00170000 C 03/20/15 170.0 0.30 2.70
VRX 150320C00175000 C 03/20/15 175.0 1.05 1.90
VRX 150320C00180000 C 03/20/15 180.0 0.70 1.30
VRX 150320C00185000 C 03/20/15 185.0 0.00 1.05
VRX 150320C00190000 C 03/20/15 190.0 0.00 0.85
VRX 150320C00195000 C 03/20/15 195.0 0.10 0.75
VRX 150320C00200000 C 03/20/15 200.0 0.00 0.60
VRX 150320P00060000 P 03/20/15 60.0 0.00 1.90
VRX 150320P00065000 P 03/20/15 65.0 0.00 1.95
VRX 150320P00070000 P 03/20/15 70.0 0.00 0.65
VRX 150320P00075000 P 03/20/15 75.0 0.00 2.10
VRX 150320P00080000 P 03/20/15 80.0 0.30 0.90
VRX 150320P00085000 P 03/20/15 85.0 0.35 2.25
VRX 150320P00090000 P 03/20/15 90.0 0.65 1.35
VRX 150320P00095000 P 03/20/15 95.0 0.75 1.40
VRX 150320P00100000 P 03/20/15 100.0 1.05 1.65
VRX 150320P00105000 P 03/20/15 105.0 1.35 1.90
VRX 150320P00110000 P 03/20/15 110.0 1.85 2.80
VRX 150320P00115000 P 03/20/15 115.0 2.40 3.30
VRX 150320P00120000 P 03/20/15 120.0 2.70 4.50
VRX 150320P00125000 P 03/20/15 125.0 4.30 4.90
VRX 150320P00130000 P 03/20/15 130.0 5.50 7.00
VRX 150320P00135000 P 03/20/15 135.0 7.00 8.20
VRX 150320P00140000 P 03/20/15 140.0 8.30 11.60
VRX 150320P00145000 P 03/20/15 145.0 10.50 13.90
VRX 150320P00150000 P 03/20/15 150.0 14.00 15.70
VRX 150320P00155000 P 03/20/15 155.0 17.10 19.80
VRX 150320P00160000 P 03/20/15 160.0 20.40 23.20
VRX 150320P00165000 P 03/20/15 165.0 24.20 27.10
VRX 150320P00170000 P 03/20/15 170.0 28.20 31.10
VRX 150320P00175000 P 03/20/15 175.0 32.00 35.60
VRX 150320P00180000 P 03/20/15 180.0 36.40 40.00
VRX 150320P00185000 P 03/20/15 185.0 41.30 44.60
VRX 150320P00190000 P 03/20/15 190.0 45.70 49.50
VRX 150320P00195000 P 03/20/15 195.0 50.70 54.30
VRX 150320P00200000 P 03/20/15 200.0 55.90 59.30
VRX 150417C00065000 C 04/17/15 65.0 76.30 79.80
VRX 150417C00070000 C 04/17/15 70.0 71.50 75.00
VRX 150417C00075000 C 04/17/15 75.0 66.60 70.40
VRX 150417C00080000 C 04/17/15 80.0 61.70 65.70
VRX 150417C00085000 C 04/17/15 85.0 57.00 60.80
VRX 150417C00090000 C 04/17/15 90.0 52.30 55.20
VRX 150417C00095000 C 04/17/15 95.0 47.50 50.70
VRX 150417C00100000 C 04/17/15 100.0 42.90 46.10
VRX 150417C00105000 C 04/17/15 105.0 38.50 41.20
VRX 150417C00110000 C 04/17/15 110.0 34.10 36.70
VRX 150417C00115000 C 04/17/15 115.0 29.30 32.60
VRX 150417C00120000 C 04/17/15 120.0 25.70 28.30
VRX 150417C00125000 C 04/17/15 125.0 22.80 24.70
VRX 150417C00130000 C 04/17/15 130.0 18.20 20.90
VRX 150417C00135000 C 04/17/15 135.0 14.80 17.90
VRX 150417C00140000 C 04/17/15 140.0 12.00 14.40
VRX 150417C00145000 C 04/17/15 145.0 9.80 11.80
VRX 150417C00150000 C 04/17/15 150.0 7.70 9.60
VRX 150417C00155000 C 04/17/15 155.0 5.90 7.90
VRX 150417C00160000 C 04/17/15 160.0 4.50 6.10
VRX 150417C00165000 C 04/17/15 165.0 3.10 5.50
VRX 150417C00170000 C 04/17/15 170.0 1.35 4.50
VRX 150417C00175000 C 04/17/15 175.0 1.30 2.75
VRX 150417C00180000 C 04/17/15 180.0 0.20 3.40
VRX 150417C00185000 C 04/17/15 185.0 0.10 3.30
VRX 150417C00190000 C 04/17/15 190.0 0.00 1.15
VRX 150417C00195000 C 04/17/15 195.0 0.00 2.55
VRX 150417C00200000 C 04/17/15 200.0 0.00 2.35
VRX 150417P00065000 P 04/17/15 65.0 0.10 0.40
VRX 150417P00070000 P 04/17/15 70.0 0.00 2.15
VRX 150417P00075000 P 04/17/15 75.0 0.00 0.75
VRX 150417P00080000 P 04/17/15 80.0 0.00 2.65
VRX 150417P00085000 P 04/17/15 85.0 0.00 2.60
VRX 150417P00090000 P 04/17/15 90.0 0.05 1.95
VRX 150417P00095000 P 04/17/15 95.0 0.45 1.80
VRX 150417P00100000 P 04/17/15 100.0 0.55 4.20
VRX 150417P00105000 P 04/17/15 105.0 0.70 2.80
VRX 150417P00110000 P 04/17/15 110.0 2.45 4.60
VRX 150417P00115000 P 04/17/15 115.0 2.50 5.20
VRX 150417P00120000 P 04/17/15 120.0 2.70 5.40
VRX 150417P00125000 P 04/17/15 125.0 4.60 6.80
VRX 150417P00130000 P 04/17/15 130.0 6.50 8.40
VRX 150417P00135000 P 04/17/15 135.0 8.60 10.00
VRX 150417P00140000 P 04/17/15 140.0 10.10 12.80
VRX 150417P00145000 P 04/17/15 145.0 12.70 14.60
VRX 150417P00150000 P 04/17/15 150.0 15.70 17.90
VRX 150417P00155000 P 04/17/15 155.0 18.30 21.00
VRX 150417P00160000 P 04/17/15 160.0 21.70 24.40
VRX 150417P00165000 P 04/17/15 165.0 25.40 28.20
VRX 150417P00170000 P 04/17/15 170.0 29.30 32.10
VRX 150417P00175000 P 04/17/15 175.0 33.30 36.00
VRX 150417P00180000 P 04/17/15 180.0 37.70 40.40
VRX 150417P00185000 P 04/17/15 185.0 41.80 45.00
VRX 150417P00190000 P 04/17/15 190.0 46.30 49.60
VRX 150417P00195000 P 04/17/15 195.0 51.30 54.40
VRX 150417P00200000 P 04/17/15 200.0 56.00 59.20
VRX 150619C00060000 C 06/19/15 60.0 81.70 85.10
VRX 150619C00065000 C 06/19/15 65.0 76.90 80.40
VRX 150619C00070000 C 06/19/15 70.0 72.00 75.50
VRX 150619C00075000 C 06/19/15 75.0 67.10 70.70
VRX 150619C00080000 C 06/19/15 80.0 62.30 65.90
VRX 150619C00085000 C 06/19/15 85.0 57.90 60.70
VRX 150619C00090000 C 06/19/15 90.0 53.30 56.40
VRX 150619C00095000 C 06/19/15 95.0 48.70 51.70
VRX 150619C00100000 C 06/19/15 100.0 44.30 47.00
VRX 150619C00105000 C 06/19/15 105.0 40.00 42.60
VRX 150619C00110000 C 06/19/15 110.0 35.90 38.40
VRX 150619C00115000 C 06/19/15 115.0 31.70 34.40
VRX 150619C00120000 C 06/19/15 120.0 27.90 30.80
VRX 150619C00125000 C 06/19/15 125.0 24.70 27.20
VRX 150619C00130000 C 06/19/15 130.0 21.30 23.80
VRX 150619C00135000 C 06/19/15 135.0 18.30 20.50
VRX 150619C00140000 C 06/19/15 140.0 15.40 17.90
VRX 150619C00145000 C 06/19/15 145.0 12.60 15.20
VRX 150619C00150000 C 06/19/15 150.0 10.50 12.90
VRX 150619C00155000 C 06/19/15 155.0 9.10 11.50
VRX 150619C00160000 C 06/19/15 160.0 7.30 9.90
VRX 150619C00165000 C 06/19/15 165.0 5.90 7.80
VRX 150619C00170000 C 06/19/15 170.0 3.70 7.50
VRX 150619C00175000 C 06/19/15 175.0 2.75 6.10
VRX 150619C00180000 C 06/19/15 180.0 1.75 5.60
VRX 150619C00185000 C 06/19/15 185.0 1.10 5.00
VRX 150619C00190000 C 06/19/15 190.0 0.60 3.80
VRX 150619C00195000 C 06/19/15 195.0 0.40 2.35
VRX 150619C00200000 C 06/19/15 200.0 0.05 2.90
VRX 150619C00210000 C 06/19/15 210.0 0.00 4.00
VRX 150619P00060000 P 06/19/15 60.0 0.00 4.10
VRX 150619P00065000 P 06/19/15 65.0 0.00 4.40
VRX 150619P00070000 P 06/19/15 70.0 0.00 1.15
VRX 150619P00075000 P 06/19/15 75.0 0.10 4.60
VRX 150619P00080000 P 06/19/15 80.0 0.40 1.65
VRX 150619P00085000 P 06/19/15 85.0 0.00 3.70
VRX 150619P00090000 P 06/19/15 90.0 0.45 3.90
VRX 150619P00095000 P 06/19/15 95.0 1.95 4.90
VRX 150619P00100000 P 06/19/15 100.0 2.05 4.20
VRX 150619P00105000 P 06/19/15 105.0 2.50 6.20
VRX 150619P00110000 P 06/19/15 110.0 2.80 6.80
VRX 150619P00115000 P 06/19/15 115.0 5.50 7.90
VRX 150619P00120000 P 06/19/15 120.0 5.90 8.10
VRX 150619P00125000 P 06/19/15 125.0 8.10 10.90
VRX 150619P00130000 P 06/19/15 130.0 9.60 11.80
VRX 150619P00135000 P 06/19/15 135.0 11.70 13.80
VRX 150619P00140000 P 06/19/15 140.0 13.70 16.10
VRX 150619P00145000 P 06/19/15 145.0 16.20 18.80
VRX 150619P00150000 P 06/19/15 150.0 18.70 21.40
VRX 150619P00155000 P 06/19/15 155.0 21.50 24.70
VRX 150619P00160000 P 06/19/15 160.0 24.80 27.80
VRX 150619P00165000 P 06/19/15 165.0 28.40 31.10
VRX 150619P00170000 P 06/19/15 170.0 32.10 34.80
VRX 150619P00175000 P 06/19/15 175.0 36.00 38.60
VRX 150619P00180000 P 06/19/15 180.0 40.10 42.60
VRX 150619P00185000 P 06/19/15 185.0 44.20 46.90
VRX 150619P00190000 P 06/19/15 190.0 48.50 51.00
VRX 150619P00195000 P 06/19/15 195.0 53.00 55.40
VRX 150619P00200000 P 06/19/15 200.0 57.20 60.00
VRX 150619P00210000 P 06/19/15 210.0 66.50 69.60
VRX 150717C00070000 C 07/17/15 70.0 72.00 75.50
VRX 150717C00075000 C 07/17/15 75.0 67.20 70.70
VRX 150717C00080000 C 07/17/15 80.0 62.70 66.00
VRX 150717C00085000 C 07/17/15 85.0 58.10 61.30
VRX 150717C00090000 C 07/17/15 90.0 53.70 56.80
VRX 150717C00095000 C 07/17/15 95.0 49.30 52.50
VRX 150717C00100000 C 07/17/15 100.0 45.00 47.70
VRX 150717C00105000 C 07/17/15 105.0 40.80 43.50
VRX 150717C00110000 C 07/17/15 110.0 36.30 39.40
VRX 150717C00115000 C 07/17/15 115.0 32.90 35.70
VRX 150717C00120000 C 07/17/15 120.0 29.10 31.90
VRX 150717C00125000 C 07/17/15 125.0 25.70 28.80
VRX 150717C00130000 C 07/17/15 130.0 22.50 24.90
VRX 150717C00135000 C 07/17/15 135.0 19.40 22.10
VRX 150717C00140000 C 07/17/15 140.0 16.60 19.10
VRX 150717C00145000 C 07/17/15 145.0 14.00 17.00
VRX 150717C00150000 C 07/17/15 150.0 11.90 14.60
VRX 150717C00155000 C 07/17/15 155.0 10.10 12.40
VRX 150717C00160000 C 07/17/15 160.0 8.50 11.40
VRX 150717C00165000 C 07/17/15 165.0 6.10 10.00
VRX 150717C00170000 C 07/17/15 170.0 4.60 8.70
VRX 150717C00175000 C 07/17/15 175.0 3.50 7.50
VRX 150717C00180000 C 07/17/15 180.0 2.45 6.60
VRX 150717C00185000 C 07/17/15 185.0 1.90 5.80
VRX 150717C00190000 C 07/17/15 190.0 1.05 5.00
VRX 150717C00195000 C 07/17/15 195.0 0.70 4.80
VRX 150717C00200000 C 07/17/15 200.0 0.25 4.80
VRX 150717C00210000 C 07/17/15 210.0 0.10 4.20
VRX 150717P00070000 P 07/17/15 70.0 0.10 4.50
VRX 150717P00075000 P 07/17/15 75.0 0.15 4.70
VRX 150717P00080000 P 07/17/15 80.0 0.40 4.80
VRX 150717P00085000 P 07/17/15 85.0 0.20 4.80
VRX 150717P00090000 P 07/17/15 90.0 0.70 4.80
VRX 150717P00095000 P 07/17/15 95.0 1.30 5.20
VRX 150717P00100000 P 07/17/15 100.0 2.50 6.00
VRX 150717P00105000 P 07/17/15 105.0 2.90 5.70
VRX 150717P00110000 P 07/17/15 110.0 3.90 7.70
VRX 150717P00115000 P 07/17/15 115.0 5.00 7.60
VRX 150717P00120000 P 07/17/15 120.0 6.40 10.10
VRX 150717P00125000 P 07/17/15 125.0 7.70 10.60
VRX 150717P00130000 P 07/17/15 130.0 10.60 12.70
VRX 150717P00135000 P 07/17/15 135.0 12.60 14.70
VRX 150717P00140000 P 07/17/15 140.0 14.90 17.00
VRX 150717P00145000 P 07/17/15 145.0 17.40 19.50
VRX 150717P00150000 P 07/17/15 150.0 19.30 22.70
VRX 150717P00155000 P 07/17/15 155.0 22.40 25.60
VRX 150717P00160000 P 07/17/15 160.0 25.60 28.80
VRX 150717P00165000 P 07/17/15 165.0 29.20 32.00
VRX 150717P00170000 P 07/17/15 170.0 32.90 35.60
VRX 150717P00175000 P 07/17/15 175.0 36.50 39.40
VRX 150717P00180000 P 07/17/15 180.0 40.50 43.40
VRX 150717P00185000 P 07/17/15 185.0 44.50 47.50
VRX 150717P00190000 P 07/17/15 190.0 48.90 51.80
VRX 150717P00195000 P 07/17/15 195.0 53.30 56.20
VRX 150717P00200000 P 07/17/15 200.0 57.60 60.80
VRX 150717P00210000 P 07/17/15 210.0 66.70 69.90
VRX 160115C00055000 C 01/15/16 55.0 88.00 91.60
VRX 160115C00060000 C 01/15/16 60.0 83.20 87.00
VRX 160115C00065000 C 01/15/16 65.0 78.70 82.40
VRX 160115C00070000 C 01/15/16 70.0 74.10 78.00
VRX 160115C00075000 C 01/15/16 75.0 69.70 73.60
VRX 160115C00080000 C 01/15/16 80.0 65.40 69.40
VRX 160115C00085000 C 01/15/16 85.0 60.90 64.80
VRX 160115C00090000 C 01/15/16 90.0 56.70 60.60
VRX 160115C00092500 C 01/15/16 92.5 54.80 58.80
VRX 160115C00095000 C 01/15/16 95.0 52.90 56.90
VRX 160115C00097500 C 01/15/16 97.5 50.90 55.00
VRX 160115C00100000 C 01/15/16 100.0 48.90 52.70
VRX 160115C00105000 C 01/15/16 105.0 45.30 49.00
VRX 160115C00110000 C 01/15/16 110.0 41.50 45.70
VRX 160115C00115000 C 01/15/16 115.0 38.00 41.90
VRX 160115C00120000 C 01/15/16 120.0 34.70 38.60
VRX 160115C00125000 C 01/15/16 125.0 31.50 35.50
VRX 160115C00130000 C 01/15/16 130.0 28.40 32.10
VRX 160115C00135000 C 01/15/16 135.0 25.60 29.30
VRX 160115C00140000 C 01/15/16 140.0 23.00 26.60
VRX 160115C00145000 C 01/15/16 145.0 20.50 24.20
VRX 160115C00150000 C 01/15/16 150.0 19.10 22.00
VRX 160115C00155000 C 01/15/16 155.0 16.30 20.10
VRX 160115C00160000 C 01/15/16 160.0 14.40 18.10
VRX 160115C00165000 C 01/15/16 165.0 12.80 17.00
VRX 160115C00170000 C 01/15/16 170.0 11.20 15.00
VRX 160115C00175000 C 01/15/16 175.0 10.00 13.00
VRX 160115C00180000 C 01/15/16 180.0 8.30 11.70
VRX 160115C00185000 C 01/15/16 185.0 7.10 10.40
VRX 160115C00190000 C 01/15/16 190.0 6.10 10.50
VRX 160115C00195000 C 01/15/16 195.0 5.10 9.50
VRX 160115C00200000 C 01/15/16 200.0 3.80 7.40
VRX 160115C00210000 C 01/15/16 210.0 2.50 5.80
VRX 160115C00220000 C 01/15/16 220.0 2.65 6.50
VRX 160115P00055000 P 01/15/16 55.0 0.50 2.00
VRX 160115P00060000 P 01/15/16 60.0 0.05 4.80
VRX 160115P00065000 P 01/15/16 65.0 0.30 2.90
VRX 160115P00070000 P 01/15/16 70.0 0.70 5.00
VRX 160115P00075000 P 01/15/16 75.0 1.30 5.30
VRX 160115P00080000 P 01/15/16 80.0 2.00 4.60
VRX 160115P00085000 P 01/15/16 85.0 2.50 5.10
VRX 160115P00090000 P 01/15/16 90.0 4.00 6.20
VRX 160115P00092500 P 01/15/16 92.5 3.90 6.80
VRX 160115P00095000 P 01/15/16 95.0 5.80 7.40
VRX 160115P00097500 P 01/15/16 97.5 4.60 8.10
VRX 160115P00100000 P 01/15/16 100.0 5.70 8.40
VRX 160115P00105000 P 01/15/16 105.0 6.90 9.70
VRX 160115P00110000 P 01/15/16 110.0 9.40 11.10
VRX 160115P00115000 P 01/15/16 115.0 10.50 13.60
VRX 160115P00120000 P 01/15/16 120.0 12.20 15.30
VRX 160115P00125000 P 01/15/16 125.0 14.10 17.10
VRX 160115P00130000 P 01/15/16 130.0 16.20 19.10
VRX 160115P00135000 P 01/15/16 135.0 18.50 21.40
VRX 160115P00140000 P 01/15/16 140.0 20.70 22.90
VRX 160115P00145000 P 01/15/16 145.0 23.00 27.10
VRX 160115P00150000 P 01/15/16 150.0 26.00 29.90
VRX 160115P00155000 P 01/15/16 155.0 29.00 32.80
VRX 160115P00160000 P 01/15/16 160.0 32.00 35.90
VRX 160115P00165000 P 01/15/16 165.0 35.60 38.40
VRX 160115P00170000 P 01/15/16 170.0 38.80 42.50
VRX 160115P00175000 P 01/15/16 175.0 42.50 46.00
VRX 160115P00180000 P 01/15/16 180.0 45.60 48.80
VRX 160115P00185000 P 01/15/16 185.0 49.50 52.60
VRX 160115P00190000 P 01/15/16 190.0 53.40 56.60
VRX 160115P00195000 P 01/15/16 195.0 57.40 60.60
VRX 160115P00200000 P 01/15/16 200.0 61.40 64.60
VRX 160115P00210000 P 01/15/16 210.0 70.00 73.20
VRX 160115P00220000 P 01/15/16 220.0 79.00 82.00
VRX 170120C00065000 C 01/20/17 65.0 82.30 86.30
VRX 170120C00070000 C 01/20/17 70.0 78.30 82.40
VRX 170120C00075000 C 01/20/17 75.0 74.50 78.60
VRX 170120C00080000 C 01/20/17 80.0 70.70 74.80
VRX 170120C00085000 C 01/20/17 85.0 66.90 71.00
VRX 170120C00090000 C 01/20/17 90.0 63.50 67.60
VRX 170120C00095000 C 01/20/17 95.0 59.80 64.00
VRX 170120C00100000 C 01/20/17 100.0 56.50 60.80
VRX 170120C00105000 C 01/20/17 105.0 53.20 57.40
VRX 170120C00110000 C 01/20/17 110.0 49.90 54.00
VRX 170120C00115000 C 01/20/17 115.0 47.00 51.40
VRX 170120C00120000 C 01/20/17 120.0 44.10 48.40
VRX 170120C00125000 C 01/20/17 125.0 41.20 45.50
VRX 170120C00130000 C 01/20/17 130.0 38.70 43.00
VRX 170120C00135000 C 01/20/17 135.0 36.10 40.50
VRX 170120C00140000 C 01/20/17 140.0 33.70 38.00
VRX 170120C00145000 C 01/20/17 145.0 31.50 35.50
VRX 170120C00150000 C 01/20/17 150.0 29.30 33.50
VRX 170120C00155000 C 01/20/17 155.0 27.30 31.50
VRX 170120C00160000 C 01/20/17 160.0 28.70 29.50
VRX 170120C00165000 C 01/20/17 165.0 23.70 27.00
VRX 170120C00170000 C 01/20/17 170.0 21.90 25.50
VRX 170120C00175000 C 01/20/17 175.0 20.50 24.00
VRX 170120C00180000 C 01/20/17 180.0 19.10 22.50
VRX 170120C00185000 C 01/20/17 185.0 17.70 21.00
VRX 170120C00190000 C 01/20/17 190.0 16.50 20.00
VRX 170120C00195000 C 01/20/17 195.0 15.30 18.50
VRX 170120C00200000 C 01/20/17 200.0 14.10 17.50
VRX 170120C00210000 C 01/20/17 210.0 12.10 15.00
VRX 170120P00065000 P 01/20/17 65.0 3.30 7.00
VRX 170120P00070000 P 01/20/17 70.0 4.20 8.00
VRX 170120P00075000 P 01/20/17 75.0 5.20 9.00
VRX 170120P00080000 P 01/20/17 80.0 6.30 10.00
VRX 170120P00085000 P 01/20/17 85.0 7.30 11.00
VRX 170120P00090000 P 01/20/17 90.0 8.90 12.50
VRX 170120P00095000 P 01/20/17 95.0 10.10 14.00
VRX 170120P00100000 P 01/20/17 100.0 11.80 15.50
VRX 170120P00105000 P 01/20/17 105.0 13.10 17.00
VRX 170120P00110000 P 01/20/17 110.0 15.30 19.00
VRX 170120P00115000 P 01/20/17 115.0 16.80 20.50
VRX 170120P00120000 P 01/20/17 120.0 19.10 23.00
VRX 170120P00125000 P 01/20/17 125.0 21.20 25.00
VRX 170120P00130000 P 01/20/17 130.0 23.60 27.40
VRX 170120P00135000 P 01/20/17 135.0 26.10 29.60
VRX 170120P00140000 P 01/20/17 140.0 28.70 32.20
VRX 170120P00145000 P 01/20/17 145.0 31.30 34.80
VRX 170120P00150000 P 01/20/17 150.0 34.10 37.60
VRX 170120P00155000 P 01/20/17 155.0 36.90 40.40
VRX 170120P00160000 P 01/20/17 160.0 40.10 43.60
VRX 170120P00165000 P 01/20/17 165.0 43.10 46.60
VRX 170120P00170000 P 01/20/17 170.0 46.40 50.00
VRX 170120P00175000 P 01/20/17 175.0 49.70 53.20
VRX 170120P00180000 P 01/20/17 180.0 53.20 56.80
VRX 170120P00185000 P 01/20/17 185.0 56.80 60.40
VRX 170120P00190000 P 01/20/17 190.0 60.40 64.00
VRX 170120P00195000 P 01/20/17 195.0 64.20 67.80
VRX 170120P00200000 P 01/20/17 200.0 68.00 71.60
VRX 170120P00210000 P 01/20/17 210.0 75.10 79.40

OPRA data is delayed 15 minutes.