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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 141031C00095000 C 10/31/14 95.0 34.20 38.20
VRX 141031C00100000 C 10/31/14 100.0 29.30 33.20
VRX 141031C00104000 C 10/31/14 104.0 25.80 29.20
VRX 141031C00105000 C 10/31/14 105.0 24.90 28.20
VRX 141031C00106000 C 10/31/14 106.0 23.90 27.20
VRX 141031C00107000 C 10/31/14 107.0 22.90 26.20
VRX 141031C00108000 C 10/31/14 108.0 21.90 25.20
VRX 141031C00109000 C 10/31/14 109.0 20.90 24.20
VRX 141031C00110000 C 10/31/14 110.0 19.90 23.20
VRX 141031C00111000 C 10/31/14 111.0 18.90 22.20
VRX 141031C00112000 C 10/31/14 112.0 17.90 21.20
VRX 141031C00113000 C 10/31/14 113.0 16.90 20.20
VRX 141031C00114000 C 10/31/14 114.0 15.90 19.20
VRX 141031C00115000 C 10/31/14 115.0 14.90 18.20
VRX 141031C00116000 C 10/31/14 116.0 13.90 17.20
VRX 141031C00117000 C 10/31/14 117.0 12.90 16.20
VRX 141031C00118000 C 10/31/14 118.0 11.90 15.20
VRX 141031C00119000 C 10/31/14 119.0 10.90 14.20
VRX 141031C00120000 C 10/31/14 120.0 9.90 13.20
VRX 141031C00121000 C 10/31/14 121.0 9.10 12.20
VRX 141031C00122000 C 10/31/14 122.0 8.10 11.20
VRX 141031C00123000 C 10/31/14 123.0 7.00 10.20
VRX 141031C00124000 C 10/31/14 124.0 6.10 9.20
VRX 141031C00125000 C 10/31/14 125.0 5.10 8.20
VRX 141031C00126000 C 10/31/14 126.0 4.20 6.00
VRX 141031C00127000 C 10/31/14 127.0 3.50 6.40
VRX 141031C00128000 C 10/31/14 128.0 2.80 5.60
VRX 141031C00129000 C 10/31/14 129.0 2.05 4.70
VRX 141031C00130000 C 10/31/14 130.0 1.20 3.80
VRX 141031C00131000 C 10/31/14 131.0 0.35 3.20
VRX 141031C00132000 C 10/31/14 132.0 0.05 2.45
VRX 141031C00133000 C 10/31/14 133.0 0.00 1.85
VRX 141031C00134000 C 10/31/14 134.0 0.00 1.45
VRX 141031C00135000 C 10/31/14 135.0 0.00 1.05
VRX 141031C00136000 C 10/31/14 136.0 0.00 1.50
VRX 141031C00137000 C 10/31/14 137.0 0.00 0.85
VRX 141031C00138000 C 10/31/14 138.0 0.00 1.60
VRX 141031C00139000 C 10/31/14 139.0 0.00 1.65
VRX 141031C00140000 C 10/31/14 140.0 0.00 0.20
VRX 141031C00141000 C 10/31/14 141.0 0.00 0.55
VRX 141031C00142000 C 10/31/14 142.0 0.00 1.70
VRX 141031C00143000 C 10/31/14 143.0 0.00 1.70
VRX 141031C00144000 C 10/31/14 144.0 0.00 1.70
VRX 141031C00145000 C 10/31/14 145.0 0.00 1.70
VRX 141031C00146000 C 10/31/14 146.0 0.00 1.70
VRX 141031C00147000 C 10/31/14 147.0 0.00 1.70
VRX 141031C00148000 C 10/31/14 148.0 0.00 1.70
VRX 141031C00149000 C 10/31/14 149.0 0.00 0.60
VRX 141031C00150000 C 10/31/14 150.0 0.00 0.60
VRX 141031C00155000 C 10/31/14 155.0 0.00 0.60
VRX 141031C00160000 C 10/31/14 160.0 0.00 0.60
VRX 141031C00165000 C 10/31/14 165.0 0.00 0.60
VRX 141031P00095000 P 10/31/14 95.0 0.00 0.60
VRX 141031P00100000 P 10/31/14 100.0 0.00 0.60
VRX 141031P00104000 P 10/31/14 104.0 0.00 0.55
VRX 141031P00105000 P 10/31/14 105.0 0.00 0.10
VRX 141031P00106000 P 10/31/14 106.0 0.00 1.70
VRX 141031P00107000 P 10/31/14 107.0 0.00 0.60
VRX 141031P00108000 P 10/31/14 108.0 0.00 0.60
VRX 141031P00109000 P 10/31/14 109.0 0.00 0.60
VRX 141031P00110000 P 10/31/14 110.0 0.00 0.65
VRX 141031P00111000 P 10/31/14 111.0 0.00 0.65
VRX 141031P00112000 P 10/31/14 112.0 0.00 0.65
VRX 141031P00113000 P 10/31/14 113.0 0.00 0.65
VRX 141031P00114000 P 10/31/14 114.0 0.00 1.70
VRX 141031P00115000 P 10/31/14 115.0 0.00 0.65
VRX 141031P00116000 P 10/31/14 116.0 0.00 1.70
VRX 141031P00117000 P 10/31/14 117.0 0.00 1.70
VRX 141031P00118000 P 10/31/14 118.0 0.00 0.70
VRX 141031P00119000 P 10/31/14 119.0 0.00 0.70
VRX 141031P00120000 P 10/31/14 120.0 0.00 0.75
VRX 141031P00121000 P 10/31/14 121.0 0.00 0.75
VRX 141031P00122000 P 10/31/14 122.0 0.00 1.75
VRX 141031P00123000 P 10/31/14 123.0 0.00 0.85
VRX 141031P00124000 P 10/31/14 124.0 0.00 0.90
VRX 141031P00125000 P 10/31/14 125.0 0.00 0.95
VRX 141031P00126000 P 10/31/14 126.0 0.00 1.30
VRX 141031P00127000 P 10/31/14 127.0 0.00 1.50
VRX 141031P00128000 P 10/31/14 128.0 0.00 1.95
VRX 141031P00129000 P 10/31/14 129.0 0.10 2.00
VRX 141031P00130000 P 10/31/14 130.0 0.05 2.95
VRX 141031P00131000 P 10/31/14 131.0 0.35 3.40
VRX 141031P00132000 P 10/31/14 132.0 0.30 4.60
VRX 141031P00133000 P 10/31/14 133.0 1.00 4.60
VRX 141031P00134000 P 10/31/14 134.0 1.40 4.90
VRX 141031P00135000 P 10/31/14 135.0 2.25 5.40
VRX 141031P00136000 P 10/31/14 136.0 3.30 7.00
VRX 141031P00137000 P 10/31/14 137.0 4.40 8.00
VRX 141031P00138000 P 10/31/14 138.0 5.10 9.00
VRX 141031P00139000 P 10/31/14 139.0 6.10 9.90
VRX 141031P00140000 P 10/31/14 140.0 7.10 10.90
VRX 141031P00141000 P 10/31/14 141.0 8.00 11.90
VRX 141031P00142000 P 10/31/14 142.0 9.00 12.90
VRX 141031P00143000 P 10/31/14 143.0 10.00 13.90
VRX 141031P00144000 P 10/31/14 144.0 11.00 14.90
VRX 141031P00145000 P 10/31/14 145.0 12.00 15.90
VRX 141031P00146000 P 10/31/14 146.0 13.00 16.90
VRX 141031P00147000 P 10/31/14 147.0 14.00 17.90
VRX 141031P00148000 P 10/31/14 148.0 15.00 18.90
VRX 141031P00149000 P 10/31/14 149.0 16.00 19.80
VRX 141031P00150000 P 10/31/14 150.0 17.00 20.90
VRX 141031P00155000 P 10/31/14 155.0 22.00 25.90
VRX 141031P00160000 P 10/31/14 160.0 27.00 30.90
VRX 141031P00165000 P 10/31/14 165.0 32.00 35.90
VRX 141107C00095000 C 11/07/14 95.0 34.10 38.20
VRX 141107C00100000 C 11/07/14 100.0 29.70 33.20
VRX 141107C00104000 C 11/07/14 104.0 25.70 29.20
VRX 141107C00105000 C 11/07/14 105.0 24.90 28.20
VRX 141107C00106000 C 11/07/14 106.0 23.60 27.20
VRX 141107C00107000 C 11/07/14 107.0 22.80 26.20
VRX 141107C00108000 C 11/07/14 108.0 21.60 25.20
VRX 141107C00109000 C 11/07/14 109.0 20.90 24.20
VRX 141107C00110000 C 11/07/14 110.0 19.70 23.20
VRX 141107C00111000 C 11/07/14 111.0 19.00 22.20
VRX 141107C00112000 C 11/07/14 112.0 18.00 21.20
VRX 141107C00113000 C 11/07/14 113.0 16.80 20.20
VRX 141107C00114000 C 11/07/14 114.0 15.90 19.20
VRX 141107C00115000 C 11/07/14 115.0 15.10 18.20
VRX 141107C00116000 C 11/07/14 116.0 14.10 17.40
VRX 141107C00117000 C 11/07/14 117.0 13.30 16.40
VRX 141107C00118000 C 11/07/14 118.0 12.40 15.40
VRX 141107C00119000 C 11/07/14 119.0 11.40 14.40
VRX 141107C00120000 C 11/07/14 120.0 10.10 13.40
VRX 141107C00121000 C 11/07/14 121.0 9.10 12.60
VRX 141107C00122000 C 11/07/14 122.0 8.30 11.60
VRX 141107C00123000 C 11/07/14 123.0 7.80 10.80
VRX 141107C00124000 C 11/07/14 124.0 7.10 10.00
VRX 141107C00125000 C 11/07/14 125.0 6.40 9.20
VRX 141107C00126000 C 11/07/14 126.0 5.60 8.40
VRX 141107C00127000 C 11/07/14 127.0 4.80 7.60
VRX 141107C00128000 C 11/07/14 128.0 3.90 7.00
VRX 141107C00129000 C 11/07/14 129.0 3.30 6.40
VRX 141107C00130000 C 11/07/14 130.0 2.70 5.80
VRX 141107C00131000 C 11/07/14 131.0 2.40 5.30
VRX 141107C00132000 C 11/07/14 132.0 1.65 4.90
VRX 141107C00133000 C 11/07/14 133.0 0.65 4.70
VRX 141107C00134000 C 11/07/14 134.0 0.65 4.60
VRX 141107C00135000 C 11/07/14 135.0 0.10 2.50
VRX 141107C00136000 C 11/07/14 136.0 0.05 3.70
VRX 141107C00137000 C 11/07/14 137.0 0.05 2.65
VRX 141107C00138000 C 11/07/14 138.0 0.05 3.40
VRX 141107C00139000 C 11/07/14 139.0 0.00 2.40
VRX 141107C00140000 C 11/07/14 140.0 0.00 2.25
VRX 141107C00141000 C 11/07/14 141.0 0.00 1.85
VRX 141107C00142000 C 11/07/14 142.0 0.00 2.05
VRX 141107C00143000 C 11/07/14 143.0 0.00 1.95
VRX 141107C00144000 C 11/07/14 144.0 0.00 1.80
VRX 141107C00145000 C 11/07/14 145.0 0.00 1.80
VRX 141107C00146000 C 11/07/14 146.0 0.00 1.75
VRX 141107C00147000 C 11/07/14 147.0 0.00 1.70
VRX 141107C00148000 C 11/07/14 148.0 0.00 1.70
VRX 141107C00149000 C 11/07/14 149.0 0.00 0.70
VRX 141107C00150000 C 11/07/14 150.0 0.00 0.75
VRX 141107C00155000 C 11/07/14 155.0 0.00 0.75
VRX 141107C00160000 C 11/07/14 160.0 0.00 1.70
VRX 141107C00165000 C 11/07/14 165.0 0.00 1.70
VRX 141107P00095000 P 11/07/14 95.0 0.00 0.80
VRX 141107P00100000 P 11/07/14 100.0 0.00 0.80
VRX 141107P00104000 P 11/07/14 104.0 0.00 1.70
VRX 141107P00105000 P 11/07/14 105.0 0.00 0.85
VRX 141107P00106000 P 11/07/14 106.0 0.00 1.70
VRX 141107P00107000 P 11/07/14 107.0 0.00 1.70
VRX 141107P00108000 P 11/07/14 108.0 0.00 0.90
VRX 141107P00109000 P 11/07/14 109.0 0.00 1.75
VRX 141107P00110000 P 11/07/14 110.0 0.00 1.75
VRX 141107P00111000 P 11/07/14 111.0 0.00 1.80
VRX 141107P00112000 P 11/07/14 112.0 0.00 1.80
VRX 141107P00113000 P 11/07/14 113.0 0.00 1.80
VRX 141107P00114000 P 11/07/14 114.0 0.00 1.80
VRX 141107P00115000 P 11/07/14 115.0 0.00 1.00
VRX 141107P00116000 P 11/07/14 116.0 0.00 1.90
VRX 141107P00117000 P 11/07/14 117.0 0.00 1.95
VRX 141107P00118000 P 11/07/14 118.0 0.00 2.00
VRX 141107P00119000 P 11/07/14 119.0 0.10 1.25
VRX 141107P00120000 P 11/07/14 120.0 0.00 1.50
VRX 141107P00121000 P 11/07/14 121.0 0.05 2.30
VRX 141107P00122000 P 11/07/14 122.0 0.00 2.15
VRX 141107P00123000 P 11/07/14 123.0 0.05 2.55
VRX 141107P00124000 P 11/07/14 124.0 0.05 2.75
VRX 141107P00125000 P 11/07/14 125.0 0.35 2.40
VRX 141107P00126000 P 11/07/14 126.0 0.25 2.95
VRX 141107P00127000 P 11/07/14 127.0 0.65 4.60
VRX 141107P00128000 P 11/07/14 128.0 0.10 4.60
VRX 141107P00129000 P 11/07/14 129.0 0.40 4.60
VRX 141107P00130000 P 11/07/14 130.0 1.05 4.80
VRX 141107P00131000 P 11/07/14 131.0 1.20 5.00
VRX 141107P00132000 P 11/07/14 132.0 1.80 5.40
VRX 141107P00133000 P 11/07/14 133.0 2.40 5.80
VRX 141107P00134000 P 11/07/14 134.0 3.00 6.20
VRX 141107P00135000 P 11/07/14 135.0 3.70 6.90
VRX 141107P00136000 P 11/07/14 136.0 4.50 8.00
VRX 141107P00137000 P 11/07/14 137.0 5.10 8.60
VRX 141107P00138000 P 11/07/14 138.0 5.80 9.70
VRX 141107P00139000 P 11/07/14 139.0 7.10 10.60
VRX 141107P00140000 P 11/07/14 140.0 7.50 11.30
VRX 141107P00141000 P 11/07/14 141.0 8.10 12.10
VRX 141107P00142000 P 11/07/14 142.0 9.30 12.90
VRX 141107P00143000 P 11/07/14 143.0 10.30 13.50
VRX 141107P00144000 P 11/07/14 144.0 11.30 14.40
VRX 141107P00145000 P 11/07/14 145.0 12.00 15.30
VRX 141107P00146000 P 11/07/14 146.0 13.00 16.20
VRX 141107P00147000 P 11/07/14 147.0 14.30 17.40
VRX 141107P00148000 P 11/07/14 148.0 14.90 18.30
VRX 141107P00149000 P 11/07/14 149.0 15.90 19.40
VRX 141107P00150000 P 11/07/14 150.0 16.90 20.40
VRX 141107P00155000 P 11/07/14 155.0 21.90 25.10
VRX 141107P00160000 P 11/07/14 160.0 26.60 30.80
VRX 141107P00165000 P 11/07/14 165.0 31.80 35.80
VRX 141114C00100000 C 11/14/14 100.0 29.80 33.20
VRX 141114C00105000 C 11/14/14 105.0 25.00 28.20
VRX 141114C00109000 C 11/14/14 109.0 21.00 24.30
VRX 141114C00110000 C 11/14/14 110.0 19.50 23.40
VRX 141114C00111000 C 11/14/14 111.0 18.60 22.40
VRX 141114C00112000 C 11/14/14 112.0 17.90 21.40
VRX 141114C00113000 C 11/14/14 113.0 17.00 20.40
VRX 141114C00114000 C 11/14/14 114.0 16.00 19.40
VRX 141114C00115000 C 11/14/14 115.0 14.80 18.60
VRX 141114C00116000 C 11/14/14 116.0 14.20 17.60
VRX 141114C00117000 C 11/14/14 117.0 13.30 16.60
VRX 141114C00118000 C 11/14/14 118.0 12.00 15.80
VRX 141114C00119000 C 11/14/14 119.0 11.10 14.80
VRX 141114C00120000 C 11/14/14 120.0 10.70 14.00
VRX 141114C00121000 C 11/14/14 121.0 9.80 13.20
VRX 141114C00122000 C 11/14/14 122.0 9.00 12.40
VRX 141114C00123000 C 11/14/14 123.0 8.10 11.60
VRX 141114C00124000 C 11/14/14 124.0 7.80 10.80
VRX 141114C00125000 C 11/14/14 125.0 6.70 10.00
VRX 141114C00126000 C 11/14/14 126.0 5.90 9.20
VRX 141114C00127000 C 11/14/14 127.0 5.30 8.50
VRX 141114C00128000 C 11/14/14 128.0 4.60 8.00
VRX 141114C00129000 C 11/14/14 129.0 4.20 7.20
VRX 141114C00130000 C 11/14/14 130.0 3.50 6.00
VRX 141114C00131000 C 11/14/14 131.0 3.20 6.40
VRX 141114C00132000 C 11/14/14 132.0 2.75 5.80
VRX 141114C00133000 C 11/14/14 133.0 1.70 5.40
VRX 141114C00134000 C 11/14/14 134.0 1.40 4.00
VRX 141114C00135000 C 11/14/14 135.0 1.20 4.70
VRX 141114C00136000 C 11/14/14 136.0 0.55 4.30
VRX 141114C00137000 C 11/14/14 137.0 0.15 3.90
VRX 141114C00138000 C 11/14/14 138.0 0.70 3.50
VRX 141114C00139000 C 11/14/14 139.0 0.50 3.30
VRX 141114C00140000 C 11/14/14 140.0 0.15 1.60
VRX 141114C00141000 C 11/14/14 141.0 0.05 2.80
VRX 141114C00142000 C 11/14/14 142.0 0.05 2.60
VRX 141114C00143000 C 11/14/14 143.0 0.00 2.50
VRX 141114C00144000 C 11/14/14 144.0 0.00 2.35
VRX 141114C00145000 C 11/14/14 145.0 0.00 2.25
VRX 141114C00146000 C 11/14/14 146.0 0.00 2.15
VRX 141114C00147000 C 11/14/14 147.0 0.00 2.10
VRX 141114C00148000 C 11/14/14 148.0 0.00 1.45
VRX 141114C00149000 C 11/14/14 149.0 0.00 1.35
VRX 141114C00150000 C 11/14/14 150.0 0.00 0.85
VRX 141114C00155000 C 11/14/14 155.0 0.00 0.70
VRX 141114P00100000 P 11/14/14 100.0 0.00 0.60
VRX 141114P00105000 P 11/14/14 105.0 0.00 0.65
VRX 141114P00109000 P 11/14/14 109.0 0.05 0.90
VRX 141114P00110000 P 11/14/14 110.0 0.00 1.10
VRX 141114P00111000 P 11/14/14 111.0 0.00 1.10
VRX 141114P00112000 P 11/14/14 112.0 0.15 1.05
VRX 141114P00113000 P 11/14/14 113.0 0.05 1.25
VRX 141114P00114000 P 11/14/14 114.0 0.10 1.35
VRX 141114P00115000 P 11/14/14 115.0 0.15 1.35
VRX 141114P00116000 P 11/14/14 116.0 0.15 1.65
VRX 141114P00117000 P 11/14/14 117.0 0.00 2.15
VRX 141114P00118000 P 11/14/14 118.0 0.00 2.50
VRX 141114P00119000 P 11/14/14 119.0 0.05 2.65
VRX 141114P00120000 P 11/14/14 120.0 0.05 2.40
VRX 141114P00121000 P 11/14/14 121.0 0.60 2.70
VRX 141114P00122000 P 11/14/14 122.0 0.05 3.20
VRX 141114P00123000 P 11/14/14 123.0 0.05 3.40
VRX 141114P00124000 P 11/14/14 124.0 0.20 3.60
VRX 141114P00125000 P 11/14/14 125.0 0.45 3.90
VRX 141114P00126000 P 11/14/14 126.0 0.20 4.30
VRX 141114P00127000 P 11/14/14 127.0 0.70 4.60
VRX 141114P00128000 P 11/14/14 128.0 1.00 5.00
VRX 141114P00129000 P 11/14/14 129.0 2.05 5.10
VRX 141114P00130000 P 11/14/14 130.0 1.80 5.40
VRX 141114P00131000 P 11/14/14 131.0 2.20 5.80
VRX 141114P00132000 P 11/14/14 132.0 2.70 6.20
VRX 141114P00133000 P 11/14/14 133.0 3.40 6.80
VRX 141114P00134000 P 11/14/14 134.0 4.00 7.50
VRX 141114P00135000 P 11/14/14 135.0 4.60 7.90
VRX 141114P00136000 P 11/14/14 136.0 5.30 8.50
VRX 141114P00137000 P 11/14/14 137.0 6.10 9.20
VRX 141114P00138000 P 11/14/14 138.0 6.70 10.00
VRX 141114P00139000 P 11/14/14 139.0 7.60 10.80
VRX 141114P00140000 P 11/14/14 140.0 8.40 11.70
VRX 141114P00141000 P 11/14/14 141.0 9.20 12.40
VRX 141114P00142000 P 11/14/14 142.0 9.90 13.20
VRX 141114P00143000 P 11/14/14 143.0 10.70 14.00
VRX 141114P00144000 P 11/14/14 144.0 11.60 15.00
VRX 141114P00145000 P 11/14/14 145.0 12.50 15.90
VRX 141114P00146000 P 11/14/14 146.0 13.50 16.80
VRX 141114P00147000 P 11/14/14 147.0 14.40 17.50
VRX 141114P00148000 P 11/14/14 148.0 15.30 18.50
VRX 141114P00149000 P 11/14/14 149.0 16.20 19.40
VRX 141114P00150000 P 11/14/14 150.0 17.20 20.40
VRX 141114P00155000 P 11/14/14 155.0 22.00 25.20
VRX 141122C00075000 C 11/22/14 75.0 54.20 58.30
VRX 141122C00080000 C 11/22/14 80.0 49.20 53.30
VRX 141122C00085000 C 11/22/14 85.0 44.80 48.20
VRX 141122C00090000 C 11/22/14 90.0 39.90 43.20
VRX 141122C00095000 C 11/22/14 95.0 35.00 38.20
VRX 141122C00100000 C 11/22/14 100.0 30.00 33.30
VRX 141122C00101000 C 11/22/14 101.0 29.00 32.40
VRX 141122C00102000 C 11/22/14 102.0 28.00 31.40
VRX 141122C00103000 C 11/22/14 103.0 27.00 30.40
VRX 141122C00104000 C 11/22/14 104.0 26.00 29.40
VRX 141122C00105000 C 11/22/14 105.0 25.00 28.40
VRX 141122C00106000 C 11/22/14 106.0 24.00 27.40
VRX 141122C00107000 C 11/22/14 107.0 23.00 26.40
VRX 141122C00108000 C 11/22/14 108.0 22.50 25.60
VRX 141122C00109000 C 11/22/14 109.0 21.50 24.50
VRX 141122C00110000 C 11/22/14 110.0 20.20 23.60
VRX 141122C00111000 C 11/22/14 111.0 19.30 22.60
VRX 141122C00112000 C 11/22/14 112.0 18.30 21.70
VRX 141122C00113000 C 11/22/14 113.0 17.40 20.80
VRX 141122C00114000 C 11/22/14 114.0 16.40 20.00
VRX 141122C00115000 C 11/22/14 115.0 15.50 19.00
VRX 141122C00116000 C 11/22/14 116.0 15.20 18.20
VRX 141122C00117000 C 11/22/14 117.0 14.40 17.20
VRX 141122C00118000 C 11/22/14 118.0 13.50 16.40
VRX 141122C00119000 C 11/22/14 119.0 12.70 15.60
VRX 141122C00120000 C 11/22/14 120.0 11.90 14.80
VRX 141122C00121000 C 11/22/14 121.0 11.20 13.90
VRX 141122C00122000 C 11/22/14 122.0 10.00 13.00
VRX 141122C00123000 C 11/22/14 123.0 9.10 12.40
VRX 141122C00124000 C 11/22/14 124.0 8.70 11.80
VRX 141122C00125000 C 11/22/14 125.0 7.80 11.00
VRX 141122C00126000 C 11/22/14 126.0 7.30 10.40
VRX 141122C00127000 C 11/22/14 127.0 6.30 9.70
VRX 141122C00128000 C 11/22/14 128.0 5.60 9.10
VRX 141122C00129000 C 11/22/14 129.0 5.00 8.40
VRX 141122C00130000 C 11/22/14 130.0 5.30 7.70
VRX 141122C00131000 C 11/22/14 131.0 3.90 7.30
VRX 141122C00132000 C 11/22/14 132.0 3.90 6.40
VRX 141122C00133000 C 11/22/14 133.0 2.90 6.30
VRX 141122C00134000 C 11/22/14 134.0 2.75 5.00
VRX 141122C00135000 C 11/22/14 135.0 2.35 5.00
VRX 141122C00136000 C 11/22/14 136.0 1.95 5.00
VRX 141122C00137000 C 11/22/14 137.0 1.70 4.50
VRX 141122C00138000 C 11/22/14 138.0 1.50 3.80
VRX 141122C00139000 C 11/22/14 139.0 1.25 3.90
VRX 141122C00140000 C 11/22/14 140.0 1.10 3.30
VRX 141122C00141000 C 11/22/14 141.0 0.75 3.40
VRX 141122C00142000 C 11/22/14 142.0 0.60 3.30
VRX 141122C00143000 C 11/22/14 143.0 0.60 3.10
VRX 141122C00144000 C 11/22/14 144.0 0.65 1.85
VRX 141122C00145000 C 11/22/14 145.0 0.45 1.70
VRX 141122C00146000 C 11/22/14 146.0 0.30 1.60
VRX 141122C00147000 C 11/22/14 147.0 0.25 2.45
VRX 141122C00148000 C 11/22/14 148.0 0.05 2.35
VRX 141122C00150000 C 11/22/14 150.0 0.05 1.40
VRX 141122C00155000 C 11/22/14 155.0 0.00 0.85
VRX 141122C00160000 C 11/22/14 160.0 0.00 0.70
VRX 141122C00165000 C 11/22/14 165.0 0.00 0.65
VRX 141122P00075000 P 11/22/14 75.0 0.00 0.65
VRX 141122P00080000 P 11/22/14 80.0 0.00 0.65
VRX 141122P00085000 P 11/22/14 85.0 0.00 0.20
VRX 141122P00090000 P 11/22/14 90.0 0.00 0.60
VRX 141122P00095000 P 11/22/14 95.0 0.00 0.70
VRX 141122P00100000 P 11/22/14 100.0 0.05 0.80
VRX 141122P00101000 P 11/22/14 101.0 0.00 0.80
VRX 141122P00102000 P 11/22/14 102.0 0.05 0.85
VRX 141122P00103000 P 11/22/14 103.0 0.05 0.85
VRX 141122P00104000 P 11/22/14 104.0 0.05 0.95
VRX 141122P00105000 P 11/22/14 105.0 0.30 0.85
VRX 141122P00106000 P 11/22/14 106.0 0.10 0.95
VRX 141122P00107000 P 11/22/14 107.0 0.10 1.05
VRX 141122P00108000 P 11/22/14 108.0 0.05 1.15
VRX 141122P00109000 P 11/22/14 109.0 0.15 1.50
VRX 141122P00110000 P 11/22/14 110.0 0.20 1.40
VRX 141122P00111000 P 11/22/14 111.0 0.30 1.75
VRX 141122P00112000 P 11/22/14 112.0 0.00 2.25
VRX 141122P00113000 P 11/22/14 113.0 0.00 1.85
VRX 141122P00114000 P 11/22/14 114.0 0.00 2.35
VRX 141122P00115000 P 11/22/14 115.0 0.40 1.75
VRX 141122P00116000 P 11/22/14 116.0 0.55 2.45
VRX 141122P00117000 P 11/22/14 117.0 0.70 2.55
VRX 141122P00118000 P 11/22/14 118.0 0.80 2.75
VRX 141122P00119000 P 11/22/14 119.0 0.95 2.80
VRX 141122P00120000 P 11/22/14 120.0 1.05 2.50
VRX 141122P00121000 P 11/22/14 121.0 1.15 3.10
VRX 141122P00122000 P 11/22/14 122.0 0.95 3.30
VRX 141122P00123000 P 11/22/14 123.0 1.50 3.20
VRX 141122P00124000 P 11/22/14 124.0 1.35 3.70
VRX 141122P00125000 P 11/22/14 125.0 1.95 3.10
VRX 141122P00126000 P 11/22/14 126.0 1.90 4.50
VRX 141122P00127000 P 11/22/14 127.0 2.15 4.70
VRX 141122P00128000 P 11/22/14 128.0 2.45 5.20
VRX 141122P00129000 P 11/22/14 129.0 2.80 5.60
VRX 141122P00130000 P 11/22/14 130.0 3.80 5.80
VRX 141122P00131000 P 11/22/14 131.0 4.30 6.20
VRX 141122P00132000 P 11/22/14 132.0 4.00 7.00
VRX 141122P00133000 P 11/22/14 133.0 4.60 7.60
VRX 141122P00134000 P 11/22/14 134.0 5.30 8.60
VRX 141122P00135000 P 11/22/14 135.0 5.60 9.10
VRX 141122P00136000 P 11/22/14 136.0 6.20 9.60
VRX 141122P00137000 P 11/22/14 137.0 6.80 10.20
VRX 141122P00138000 P 11/22/14 138.0 7.50 10.90
VRX 141122P00139000 P 11/22/14 139.0 8.20 11.50
VRX 141122P00140000 P 11/22/14 140.0 9.00 12.30
VRX 141122P00141000 P 11/22/14 141.0 9.70 13.10
VRX 141122P00142000 P 11/22/14 142.0 10.50 14.00
VRX 141122P00143000 P 11/22/14 143.0 11.40 14.70
VRX 141122P00144000 P 11/22/14 144.0 12.30 15.70
VRX 141122P00145000 P 11/22/14 145.0 13.00 16.50
VRX 141122P00146000 P 11/22/14 146.0 13.90 17.50
VRX 141122P00147000 P 11/22/14 147.0 14.90 18.30
VRX 141122P00148000 P 11/22/14 148.0 15.80 19.30
VRX 141122P00150000 P 11/22/14 150.0 17.50 21.00
VRX 141122P00155000 P 11/22/14 155.0 22.30 25.80
VRX 141122P00160000 P 11/22/14 160.0 27.00 30.70
VRX 141122P00165000 P 11/22/14 165.0 31.90 35.60
VRX 141128C00090000 C 11/28/14 90.0 39.90 43.20
VRX 141128C00095000 C 11/28/14 95.0 34.90 38.30
VRX 141128C00100000 C 11/28/14 100.0 30.00 33.50
VRX 141128C00105000 C 11/28/14 105.0 25.50 28.70
VRX 141128C00109000 C 11/28/14 109.0 21.70 24.90
VRX 141128C00110000 C 11/28/14 110.0 20.80 23.90
VRX 141128C00111000 C 11/28/14 111.0 20.00 23.20
VRX 141128C00112000 C 11/28/14 112.0 19.20 22.10
VRX 141128C00113000 C 11/28/14 113.0 18.10 21.10
VRX 141128C00114000 C 11/28/14 114.0 17.30 20.20
VRX 141128C00115000 C 11/28/14 115.0 16.20 19.50
VRX 141128C00116000 C 11/28/14 116.0 15.30 18.50
VRX 141128C00117000 C 11/28/14 117.0 14.10 17.90
VRX 141128C00118000 C 11/28/14 118.0 13.70 16.70
VRX 141128C00119000 C 11/28/14 119.0 12.80 16.40
VRX 141128C00120000 C 11/28/14 120.0 12.40 15.00
VRX 141128C00121000 C 11/28/14 121.0 11.50 14.80
VRX 141128C00122000 C 11/28/14 122.0 10.90 13.90
VRX 141128C00123000 C 11/28/14 123.0 10.20 13.20
VRX 141128C00124000 C 11/28/14 124.0 9.40 12.40
VRX 141128C00125000 C 11/28/14 125.0 8.60 11.70
VRX 141128C00126000 C 11/28/14 126.0 7.90 11.00
VRX 141128C00127000 C 11/28/14 127.0 7.20 10.40
VRX 141128C00128000 C 11/28/14 128.0 6.60 9.80
VRX 141128C00129000 C 11/28/14 129.0 6.00 9.10
VRX 141128C00130000 C 11/28/14 130.0 5.40 8.60
VRX 141128C00131000 C 11/28/14 131.0 4.90 8.20
VRX 141128C00132000 C 11/28/14 132.0 4.30 7.70
VRX 141128C00133000 C 11/28/14 133.0 4.10 7.20
VRX 141128C00134000 C 11/28/14 134.0 3.70 6.50
VRX 141128C00135000 C 11/28/14 135.0 3.10 6.40
VRX 141128C00136000 C 11/28/14 136.0 2.90 6.00
VRX 141128C00137000 C 11/28/14 137.0 2.15 5.60
VRX 141128C00138000 C 11/28/14 138.0 2.20 5.40
VRX 141128C00139000 C 11/28/14 139.0 1.50 5.00
VRX 141128C00140000 C 11/28/14 140.0 1.65 4.90
VRX 141128C00141000 C 11/28/14 141.0 1.40 4.70
VRX 141128C00142000 C 11/28/14 142.0 1.20 4.00
VRX 141128C00143000 C 11/28/14 143.0 1.00 3.50
VRX 141128C00144000 C 11/28/14 144.0 0.80 3.20
VRX 141128C00145000 C 11/28/14 145.0 0.50 3.90
VRX 141128C00146000 C 11/28/14 146.0 0.60 2.35
VRX 141128C00147000 C 11/28/14 147.0 0.50 3.50
VRX 141128C00148000 C 11/28/14 148.0 0.45 1.90
VRX 141128C00149000 C 11/28/14 149.0 0.40 3.30
VRX 141128C00150000 C 11/28/14 150.0 0.30 2.45
VRX 141128C00155000 C 11/28/14 155.0 0.00 1.35
VRX 141128C00160000 C 11/28/14 160.0 0.00 1.10
VRX 141128C00165000 C 11/28/14 165.0 0.00 1.30
VRX 141128P00090000 P 11/28/14 90.0 0.00 0.65
VRX 141128P00095000 P 11/28/14 95.0 0.00 0.70
VRX 141128P00100000 P 11/28/14 100.0 0.15 1.15
VRX 141128P00105000 P 11/28/14 105.0 0.20 1.40
VRX 141128P00109000 P 11/28/14 109.0 0.30 1.90
VRX 141128P00110000 P 11/28/14 110.0 0.30 2.05
VRX 141128P00111000 P 11/28/14 111.0 0.05 2.65
VRX 141128P00112000 P 11/28/14 112.0 0.05 2.60
VRX 141128P00113000 P 11/28/14 113.0 0.55 2.55
VRX 141128P00114000 P 11/28/14 114.0 0.15 3.00
VRX 141128P00115000 P 11/28/14 115.0 0.30 2.05
VRX 141128P00116000 P 11/28/14 116.0 0.90 2.45
VRX 141128P00117000 P 11/28/14 117.0 0.10 3.50
VRX 141128P00118000 P 11/28/14 118.0 0.30 3.70
VRX 141128P00119000 P 11/28/14 119.0 0.10 4.00
VRX 141128P00120000 P 11/28/14 120.0 1.05 4.60
VRX 141128P00121000 P 11/28/14 121.0 1.00 4.20
VRX 141128P00122000 P 11/28/14 122.0 1.00 4.90
VRX 141128P00123000 P 11/28/14 123.0 1.45 4.90
VRX 141128P00124000 P 11/28/14 124.0 1.70 5.30
VRX 141128P00125000 P 11/28/14 125.0 2.45 5.40
VRX 141128P00126000 P 11/28/14 126.0 2.50 5.70
VRX 141128P00127000 P 11/28/14 127.0 3.00 6.10
VRX 141128P00128000 P 11/28/14 128.0 3.00 6.40
VRX 141128P00129000 P 11/28/14 129.0 3.70 6.80
VRX 141128P00130000 P 11/28/14 130.0 3.90 7.30
VRX 141128P00131000 P 11/28/14 131.0 4.20 7.70
VRX 141128P00132000 P 11/28/14 132.0 4.90 8.40
VRX 141128P00133000 P 11/28/14 133.0 5.30 8.80
VRX 141128P00134000 P 11/28/14 134.0 6.00 9.50
VRX 141128P00135000 P 11/28/14 135.0 6.70 10.10
VRX 141128P00136000 P 11/28/14 136.0 7.20 10.80
VRX 141128P00137000 P 11/28/14 137.0 7.90 11.40
VRX 141128P00138000 P 11/28/14 138.0 8.70 12.00
VRX 141128P00139000 P 11/28/14 139.0 9.40 12.60
VRX 141128P00140000 P 11/28/14 140.0 10.10 13.40
VRX 141128P00141000 P 11/28/14 141.0 10.80 14.20
VRX 141128P00142000 P 11/28/14 142.0 11.60 14.80
VRX 141128P00143000 P 11/28/14 143.0 12.40 15.60
VRX 141128P00144000 P 11/28/14 144.0 13.20 16.40
VRX 141128P00145000 P 11/28/14 145.0 13.90 17.20
VRX 141128P00146000 P 11/28/14 146.0 14.80 18.20
VRX 141128P00147000 P 11/28/14 147.0 15.60 19.00
VRX 141128P00148000 P 11/28/14 148.0 16.40 19.80
VRX 141128P00149000 P 11/28/14 149.0 17.30 20.60
VRX 141128P00150000 P 11/28/14 150.0 18.20 21.60
VRX 141128P00155000 P 11/28/14 155.0 22.70 26.20
VRX 141128P00160000 P 11/28/14 160.0 27.30 31.00
VRX 141128P00165000 P 11/28/14 165.0 32.20 36.00
VRX 141205C00090000 C 12/05/14 90.0 39.80 43.20
VRX 141205C00095000 C 12/05/14 95.0 34.90 38.50
VRX 141205C00100000 C 12/05/14 100.0 30.00 33.70
VRX 141205C00105000 C 12/05/14 105.0 25.30 29.00
VRX 141205C00110000 C 12/05/14 110.0 21.30 24.40
VRX 141205C00111000 C 12/05/14 111.0 20.80 23.60
VRX 141205C00112000 C 12/05/14 112.0 19.60 22.70
VRX 141205C00113000 C 12/05/14 113.0 18.40 21.80
VRX 141205C00114000 C 12/05/14 114.0 17.70 21.10
VRX 141205C00115000 C 12/05/14 115.0 16.80 20.30
VRX 141205C00116000 C 12/05/14 116.0 16.00 19.30
VRX 141205C00117000 C 12/05/14 117.0 15.60 18.30
VRX 141205C00118000 C 12/05/14 118.0 14.20 17.80
VRX 141205C00119000 C 12/05/14 119.0 13.40 17.10
VRX 141205C00120000 C 12/05/14 120.0 12.80 16.20
VRX 141205C00121000 C 12/05/14 121.0 12.30 15.50
VRX 141205C00122000 C 12/05/14 122.0 11.40 14.80
VRX 141205C00123000 C 12/05/14 123.0 10.40 14.00
VRX 141205C00124000 C 12/05/14 124.0 10.40 13.50
VRX 141205C00125000 C 12/05/14 125.0 9.80 12.80
VRX 141205C00126000 C 12/05/14 126.0 9.10 12.20
VRX 141205C00127000 C 12/05/14 127.0 8.40 11.40
VRX 141205C00128000 C 12/05/14 128.0 7.70 10.50
VRX 141205C00129000 C 12/05/14 129.0 7.20 10.00
VRX 141205C00130000 C 12/05/14 130.0 6.50 10.00
VRX 141205C00131000 C 12/05/14 131.0 6.00 9.00
VRX 141205C00132000 C 12/05/14 132.0 5.50 8.30
VRX 141205C00133000 C 12/05/14 133.0 5.30 8.30
VRX 141205C00134000 C 12/05/14 134.0 4.60 7.80
VRX 141205C00135000 C 12/05/14 135.0 4.50 7.00
VRX 141205C00136000 C 12/05/14 136.0 3.60 6.80
VRX 141205C00137000 C 12/05/14 137.0 3.80 6.40
VRX 141205C00138000 C 12/05/14 138.0 3.50 5.70
VRX 141205C00139000 C 12/05/14 139.0 2.70 6.00
VRX 141205C00140000 C 12/05/14 140.0 2.40 5.90
VRX 141205C00141000 C 12/05/14 141.0 1.90 5.20
VRX 141205C00142000 C 12/05/14 142.0 1.85 5.00
VRX 141205C00143000 C 12/05/14 143.0 1.65 4.10
VRX 141205C00144000 C 12/05/14 144.0 1.40 3.90
VRX 141205C00145000 C 12/05/14 145.0 1.25 3.70
VRX 141205C00146000 C 12/05/14 146.0 1.05 3.50
VRX 141205C00147000 C 12/05/14 147.0 0.75 3.50
VRX 141205C00148000 C 12/05/14 148.0 0.55 3.90
VRX 141205C00149000 C 12/05/14 149.0 0.45 3.70
VRX 141205C00150000 C 12/05/14 150.0 0.30 2.85
VRX 141205C00155000 C 12/05/14 155.0 0.00 2.25
VRX 141205C00160000 C 12/05/14 160.0 0.00 1.90
VRX 141205C00165000 C 12/05/14 165.0 0.00 1.75
VRX 141205P00090000 P 12/05/14 90.0 0.00 1.00
VRX 141205P00095000 P 12/05/14 95.0 0.00 1.15
VRX 141205P00100000 P 12/05/14 100.0 0.10 1.30
VRX 141205P00105000 P 12/05/14 105.0 0.00 1.65
VRX 141205P00110000 P 12/05/14 110.0 0.60 3.00
VRX 141205P00111000 P 12/05/14 111.0 0.80 3.00
VRX 141205P00112000 P 12/05/14 112.0 0.65 3.10
VRX 141205P00113000 P 12/05/14 113.0 0.85 3.40
VRX 141205P00114000 P 12/05/14 114.0 1.00 3.50
VRX 141205P00115000 P 12/05/14 115.0 1.00 3.70
VRX 141205P00116000 P 12/05/14 116.0 1.20 3.90
VRX 141205P00117000 P 12/05/14 117.0 1.35 4.10
VRX 141205P00118000 P 12/05/14 118.0 1.15 4.80
VRX 141205P00119000 P 12/05/14 119.0 1.35 5.00
VRX 141205P00120000 P 12/05/14 120.0 1.95 5.00
VRX 141205P00121000 P 12/05/14 121.0 2.25 5.40
VRX 141205P00122000 P 12/05/14 122.0 2.40 5.70
VRX 141205P00123000 P 12/05/14 123.0 2.65 5.80
VRX 141205P00124000 P 12/05/14 124.0 2.85 6.20
VRX 141205P00125000 P 12/05/14 125.0 3.40 6.90
VRX 141205P00126000 P 12/05/14 126.0 3.50 6.70
VRX 141205P00127000 P 12/05/14 127.0 3.70 7.10
VRX 141205P00128000 P 12/05/14 128.0 4.00 7.50
VRX 141205P00129000 P 12/05/14 129.0 4.60 8.00
VRX 141205P00130000 P 12/05/14 130.0 4.90 8.40
VRX 141205P00131000 P 12/05/14 131.0 5.10 8.90
VRX 141205P00132000 P 12/05/14 132.0 5.70 9.30
VRX 141205P00133000 P 12/05/14 133.0 6.50 9.70
VRX 141205P00134000 P 12/05/14 134.0 6.80 10.50
VRX 141205P00135000 P 12/05/14 135.0 7.60 10.90
VRX 141205P00136000 P 12/05/14 136.0 7.90 11.40
VRX 141205P00137000 P 12/05/14 137.0 8.70 12.00
VRX 141205P00138000 P 12/05/14 138.0 9.30 12.70
VRX 141205P00139000 P 12/05/14 139.0 10.10 13.40
VRX 141205P00140000 P 12/05/14 140.0 10.60 14.00
VRX 141205P00141000 P 12/05/14 141.0 11.40 15.10
VRX 141205P00142000 P 12/05/14 142.0 12.10 15.60
VRX 141205P00143000 P 12/05/14 143.0 12.90 16.40
VRX 141205P00144000 P 12/05/14 144.0 13.70 17.30
VRX 141205P00145000 P 12/05/14 145.0 14.60 18.30
VRX 141205P00146000 P 12/05/14 146.0 15.40 19.00
VRX 141205P00147000 P 12/05/14 147.0 16.20 19.90
VRX 141205P00148000 P 12/05/14 148.0 17.10 20.70
VRX 141205P00149000 P 12/05/14 149.0 18.00 21.60
VRX 141205P00150000 P 12/05/14 150.0 18.80 22.40
VRX 141205P00155000 P 12/05/14 155.0 23.30 26.80
VRX 141205P00160000 P 12/05/14 160.0 27.90 31.30
VRX 141205P00165000 P 12/05/14 165.0 32.60 36.10
VRX 141212C00116000 C 12/12/14 116.0 16.40 20.00
VRX 141212C00117000 C 12/12/14 117.0 15.60 19.20
VRX 141212C00118000 C 12/12/14 118.0 14.70 18.40
VRX 141212C00119000 C 12/12/14 119.0 14.00 17.60
VRX 141212C00120000 C 12/12/14 120.0 13.30 16.90
VRX 141212C00121000 C 12/12/14 121.0 12.60 16.20
VRX 141212C00122000 C 12/12/14 122.0 11.90 15.50
VRX 141212C00123000 C 12/12/14 123.0 11.30 14.80
VRX 141212C00124000 C 12/12/14 124.0 10.60 14.20
VRX 141212C00125000 C 12/12/14 125.0 10.00 13.50
VRX 141212C00126000 C 12/12/14 126.0 9.30 12.90
VRX 141212C00127000 C 12/12/14 127.0 8.70 12.30
VRX 141212C00128000 C 12/12/14 128.0 8.10 11.40
VRX 141212C00129000 C 12/12/14 129.0 7.60 11.30
VRX 141212C00130000 C 12/12/14 130.0 7.00 10.60
VRX 141212C00131000 C 12/12/14 131.0 6.50 9.60
VRX 141212C00132000 C 12/12/14 132.0 6.10 9.60
VRX 141212C00133000 C 12/12/14 133.0 5.40 8.90
VRX 141212C00134000 C 12/12/14 134.0 5.10 8.80
VRX 141212C00135000 C 12/12/14 135.0 4.50 8.40
VRX 141212C00136000 C 12/12/14 136.0 4.30 7.90
VRX 141212C00137000 C 12/12/14 137.0 3.70 7.60
VRX 141212C00138000 C 12/12/14 138.0 3.30 7.20
VRX 141212C00139000 C 12/12/14 139.0 3.20 6.90
VRX 141212C00140000 C 12/12/14 140.0 2.60 6.50
VRX 141212C00141000 C 12/12/14 141.0 2.50 6.10
VRX 141212C00142000 C 12/12/14 142.0 2.10 6.00
VRX 141212C00143000 C 12/12/14 143.0 1.65 5.80
VRX 141212C00144000 C 12/12/14 144.0 1.50 5.40
VRX 141212C00145000 C 12/12/14 145.0 1.15 5.20
VRX 141212P00116000 P 12/12/14 116.0 0.85 4.90
VRX 141212P00117000 P 12/12/14 117.0 1.20 5.10
VRX 141212P00118000 P 12/12/14 118.0 1.40 5.30
VRX 141212P00119000 P 12/12/14 119.0 1.70 5.60
VRX 141212P00120000 P 12/12/14 120.0 2.00 5.60
VRX 141212P00121000 P 12/12/14 121.0 2.30 5.90
VRX 141212P00122000 P 12/12/14 122.0 2.60 6.20
VRX 141212P00123000 P 12/12/14 123.0 3.00 6.60
VRX 141212P00124000 P 12/12/14 124.0 3.20 6.80
VRX 141212P00125000 P 12/12/14 125.0 3.60 7.10
VRX 141212P00126000 P 12/12/14 126.0 4.10 7.70
VRX 141212P00127000 P 12/12/14 127.0 4.40 7.90
VRX 141212P00128000 P 12/12/14 128.0 4.80 8.40
VRX 141212P00129000 P 12/12/14 129.0 5.10 8.70
VRX 141212P00130000 P 12/12/14 130.0 5.50 9.10
VRX 141212P00131000 P 12/12/14 131.0 6.00 9.50
VRX 141212P00132000 P 12/12/14 132.0 6.50 10.00
VRX 141212P00133000 P 12/12/14 133.0 6.80 10.50
VRX 141212P00134000 P 12/12/14 134.0 7.50 11.10
VRX 141212P00135000 P 12/12/14 135.0 8.00 11.70
VRX 141212P00136000 P 12/12/14 136.0 8.70 12.30
VRX 141212P00137000 P 12/12/14 137.0 9.20 12.90
VRX 141212P00138000 P 12/12/14 138.0 9.80 13.50
VRX 141212P00139000 P 12/12/14 139.0 10.60 14.20
VRX 141212P00140000 P 12/12/14 140.0 11.30 14.90
VRX 141212P00141000 P 12/12/14 141.0 12.00 15.80
VRX 141212P00142000 P 12/12/14 142.0 12.70 16.40
VRX 141212P00143000 P 12/12/14 143.0 13.50 17.20
VRX 141212P00144000 P 12/12/14 144.0 14.20 17.90
VRX 141212P00145000 P 12/12/14 145.0 15.00 18.70
VRX 141220C00070000 C 12/20/14 70.0 59.30 63.30
VRX 141220C00075000 C 12/20/14 75.0 54.40 58.30
VRX 141220C00080000 C 12/20/14 80.0 49.50 53.30
VRX 141220C00085000 C 12/20/14 85.0 44.60 48.60
VRX 141220C00090000 C 12/20/14 90.0 39.80 43.60
VRX 141220C00095000 C 12/20/14 95.0 35.30 38.80
VRX 141220C00100000 C 12/20/14 100.0 30.90 34.20
VRX 141220C00105000 C 12/20/14 105.0 26.60 29.70
VRX 141220C00110000 C 12/20/14 110.0 22.40 25.40
VRX 141220C00115000 C 12/20/14 115.0 18.30 21.50
VRX 141220C00120000 C 12/20/14 120.0 14.50 17.10
VRX 141220C00125000 C 12/20/14 125.0 11.10 14.20
VRX 141220C00130000 C 12/20/14 130.0 8.50 11.90
VRX 141220C00135000 C 12/20/14 135.0 6.00 9.40
VRX 141220C00140000 C 12/20/14 140.0 4.20 6.10
VRX 141220C00145000 C 12/20/14 145.0 3.70 4.90
VRX 141220C00150000 C 12/20/14 150.0 1.75 4.10
VRX 141220C00155000 C 12/20/14 155.0 0.75 3.00
VRX 141220C00160000 C 12/20/14 160.0 0.55 1.95
VRX 141220C00165000 C 12/20/14 165.0 0.35 1.95
VRX 141220C00170000 C 12/20/14 170.0 0.00 1.35
VRX 141220P00070000 P 12/20/14 70.0 0.00 0.85
VRX 141220P00075000 P 12/20/14 75.0 0.00 0.80
VRX 141220P00080000 P 12/20/14 80.0 0.00 0.55
VRX 141220P00085000 P 12/20/14 85.0 0.00 1.20
VRX 141220P00090000 P 12/20/14 90.0 0.00 1.40
VRX 141220P00095000 P 12/20/14 95.0 0.00 1.65
VRX 141220P00100000 P 12/20/14 100.0 0.45 2.70
VRX 141220P00105000 P 12/20/14 105.0 0.85 2.90
VRX 141220P00110000 P 12/20/14 110.0 1.30 3.60
VRX 141220P00115000 P 12/20/14 115.0 2.05 4.60
VRX 141220P00120000 P 12/20/14 120.0 3.10 6.00
VRX 141220P00125000 P 12/20/14 125.0 5.20 7.50
VRX 141220P00130000 P 12/20/14 130.0 6.70 10.20
VRX 141220P00135000 P 12/20/14 135.0 9.30 13.10
VRX 141220P00140000 P 12/20/14 140.0 12.30 16.10
VRX 141220P00145000 P 12/20/14 145.0 15.90 19.70
VRX 141220P00150000 P 12/20/14 150.0 19.60 23.60
VRX 141220P00155000 P 12/20/14 155.0 23.80 27.70
VRX 141220P00160000 P 12/20/14 160.0 28.20 32.00
VRX 141220P00165000 P 12/20/14 165.0 32.80 36.60
VRX 141220P00170000 P 12/20/14 170.0 37.50 41.30
VRX 150117C00030000 C 01/17/15 30.0 99.20 103.30
VRX 150117C00035000 C 01/17/15 35.0 94.20 98.30
VRX 150117C00040000 C 01/17/15 40.0 89.20 93.10
VRX 150117C00045000 C 01/17/15 45.0 84.20 88.40
VRX 150117C00047500 C 01/17/15 47.5 81.70 85.70
VRX 150117C00050000 C 01/17/15 50.0 79.20 83.20
VRX 150117C00052500 C 01/17/15 52.5 76.70 80.60
VRX 150117C00055000 C 01/17/15 55.0 74.30 78.20
VRX 150117C00057500 C 01/17/15 57.5 72.10 75.90
VRX 150117C00060000 C 01/17/15 60.0 69.40 73.40
VRX 150117C00062500 C 01/17/15 62.5 67.00 71.00
VRX 150117C00065000 C 01/17/15 65.0 64.80 68.30
VRX 150117C00067500 C 01/17/15 67.5 62.30 66.00
VRX 150117C00070000 C 01/17/15 70.0 59.90 63.40
VRX 150117C00072500 C 01/17/15 72.5 57.40 60.90
VRX 150117C00075000 C 01/17/15 75.0 55.00 58.40
VRX 150117C00077500 C 01/17/15 77.5 52.60 56.10
VRX 150117C00080000 C 01/17/15 80.0 50.20 53.80
VRX 150117C00082500 C 01/17/15 82.5 47.80 51.10
VRX 150117C00085000 C 01/17/15 85.0 45.90 48.80
VRX 150117C00087500 C 01/17/15 87.5 43.60 46.70
VRX 150117C00090000 C 01/17/15 90.0 41.20 44.00
VRX 150117C00092500 C 01/17/15 92.5 39.00 41.80
VRX 150117C00095000 C 01/17/15 95.0 36.80 39.40
VRX 150117C00097500 C 01/17/15 97.5 34.50 37.50
VRX 150117C00100000 C 01/17/15 100.0 31.90 35.50
VRX 150117C00105000 C 01/17/15 105.0 28.20 31.30
VRX 150117C00110000 C 01/17/15 110.0 24.20 27.20
VRX 150117C00115000 C 01/17/15 115.0 20.60 23.50
VRX 150117C00120000 C 01/17/15 120.0 17.30 19.90
VRX 150117C00125000 C 01/17/15 125.0 14.40 16.40
VRX 150117C00130000 C 01/17/15 130.0 11.00 13.00
VRX 150117C00135000 C 01/17/15 135.0 8.90 11.30
VRX 150117C00140000 C 01/17/15 140.0 6.60 7.90
VRX 150117C00145000 C 01/17/15 145.0 5.00 7.80
VRX 150117C00150000 C 01/17/15 150.0 3.60 6.20
VRX 150117C00155000 C 01/17/15 155.0 2.30 4.80
VRX 150117C00160000 C 01/17/15 160.0 1.45 3.90
VRX 150117C00165000 C 01/17/15 165.0 1.20 2.95
VRX 150117C00170000 C 01/17/15 170.0 0.35 2.40
VRX 150117C00175000 C 01/17/15 175.0 0.25 2.15
VRX 150117C00180000 C 01/17/15 180.0 0.60 1.60
VRX 150117C00185000 C 01/17/15 185.0 0.00 1.10
VRX 150117C00190000 C 01/17/15 190.0 0.00 1.40
VRX 150117C00195000 C 01/17/15 195.0 0.00 1.30
VRX 150117C00200000 C 01/17/15 200.0 0.00 0.55
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 0.95
VRX 150117P00045000 P 01/17/15 45.0 0.00 0.35
VRX 150117P00047500 P 01/17/15 47.5 0.00 0.35
VRX 150117P00050000 P 01/17/15 50.0 0.00 0.10
VRX 150117P00052500 P 01/17/15 52.5 0.00 0.15
VRX 150117P00055000 P 01/17/15 55.0 0.00 0.10
VRX 150117P00057500 P 01/17/15 57.5 0.00 0.15
VRX 150117P00060000 P 01/17/15 60.0 0.00 0.20
VRX 150117P00062500 P 01/17/15 62.5 0.00 1.00
VRX 150117P00065000 P 01/17/15 65.0 0.10 0.25
VRX 150117P00067500 P 01/17/15 67.5 0.05 0.25
VRX 150117P00070000 P 01/17/15 70.0 0.05 1.10
VRX 150117P00072500 P 01/17/15 72.5 0.20 0.90
VRX 150117P00075000 P 01/17/15 75.0 0.15 0.75
VRX 150117P00077500 P 01/17/15 77.5 0.20 1.40
VRX 150117P00080000 P 01/17/15 80.0 0.25 1.55
VRX 150117P00082500 P 01/17/15 82.5 0.30 1.70
VRX 150117P00085000 P 01/17/15 85.0 0.45 1.25
VRX 150117P00087500 P 01/17/15 87.5 0.45 2.50
VRX 150117P00090000 P 01/17/15 90.0 0.60 2.70
VRX 150117P00092500 P 01/17/15 92.5 0.85 2.90
VRX 150117P00095000 P 01/17/15 95.0 1.05 2.10
VRX 150117P00097500 P 01/17/15 97.5 1.10 3.40
VRX 150117P00100000 P 01/17/15 100.0 1.00 3.60
VRX 150117P00105000 P 01/17/15 105.0 2.20 4.40
VRX 150117P00110000 P 01/17/15 110.0 2.95 4.50
VRX 150117P00115000 P 01/17/15 115.0 5.00 7.00
VRX 150117P00120000 P 01/17/15 120.0 5.30 8.60
VRX 150117P00125000 P 01/17/15 125.0 7.00 10.00
VRX 150117P00130000 P 01/17/15 130.0 9.00 12.60
VRX 150117P00135000 P 01/17/15 135.0 11.60 15.00
VRX 150117P00140000 P 01/17/15 140.0 14.40 18.10
VRX 150117P00145000 P 01/17/15 145.0 17.60 21.20
VRX 150117P00150000 P 01/17/15 150.0 21.30 25.20
VRX 150117P00155000 P 01/17/15 155.0 25.20 29.10
VRX 150117P00160000 P 01/17/15 160.0 29.30 33.20
VRX 150117P00165000 P 01/17/15 165.0 33.70 37.50
VRX 150117P00170000 P 01/17/15 170.0 38.20 42.00
VRX 150117P00175000 P 01/17/15 175.0 42.90 46.20
VRX 150117P00180000 P 01/17/15 180.0 47.60 51.00
VRX 150117P00185000 P 01/17/15 185.0 52.40 55.70
VRX 150117P00190000 P 01/17/15 190.0 57.20 60.60
VRX 150117P00195000 P 01/17/15 195.0 62.10 65.50
VRX 150117P00200000 P 01/17/15 200.0 67.10 70.50
VRX 150117P00210000 P 01/17/15 210.0 77.10 80.60
VRX 150117P00220000 P 01/17/15 220.0 87.00 90.50
VRX 150320C00060000 C 03/20/15 60.0 69.50 73.40
VRX 150320C00065000 C 03/20/15 65.0 64.60 68.60
VRX 150320C00070000 C 03/20/15 70.0 59.80 63.70
VRX 150320C00075000 C 03/20/15 75.0 55.10 58.90
VRX 150320C00080000 C 03/20/15 80.0 51.20 54.20
VRX 150320C00085000 C 03/20/15 85.0 46.50 49.80
VRX 150320C00090000 C 03/20/15 90.0 42.10 45.30
VRX 150320C00095000 C 03/20/15 95.0 37.70 41.00
VRX 150320C00100000 C 03/20/15 100.0 33.80 36.50
VRX 150320C00105000 C 03/20/15 105.0 29.80 32.50
VRX 150320C00110000 C 03/20/15 110.0 26.20 29.20
VRX 150320C00115000 C 03/20/15 115.0 22.70 25.20
VRX 150320C00120000 C 03/20/15 120.0 19.30 21.90
VRX 150320C00125000 C 03/20/15 125.0 16.10 19.30
VRX 150320C00130000 C 03/20/15 130.0 13.40 16.50
VRX 150320C00135000 C 03/20/15 135.0 10.90 13.70
VRX 150320C00140000 C 03/20/15 140.0 8.60 11.80
VRX 150320C00145000 C 03/20/15 145.0 7.10 10.20
VRX 150320C00150000 C 03/20/15 150.0 5.50 7.50
VRX 150320C00155000 C 03/20/15 155.0 4.20 6.00
VRX 150320C00160000 C 03/20/15 160.0 2.75 6.20
VRX 150320C00165000 C 03/20/15 165.0 2.50 5.30
VRX 150320C00170000 C 03/20/15 170.0 1.55 3.10
VRX 150320C00175000 C 03/20/15 175.0 1.45 3.40
VRX 150320C00180000 C 03/20/15 180.0 0.90 2.85
VRX 150320C00185000 C 03/20/15 185.0 0.35 2.70
VRX 150320C00190000 C 03/20/15 190.0 0.20 2.50
VRX 150320P00060000 P 03/20/15 60.0 0.00 2.00
VRX 150320P00065000 P 03/20/15 65.0 0.10 1.35
VRX 150320P00070000 P 03/20/15 70.0 0.00 1.00
VRX 150320P00075000 P 03/20/15 75.0 0.00 1.90
VRX 150320P00080000 P 03/20/15 80.0 0.60 2.05
VRX 150320P00085000 P 03/20/15 85.0 0.50 1.90
VRX 150320P00090000 P 03/20/15 90.0 1.25 3.20
VRX 150320P00095000 P 03/20/15 95.0 1.70 3.50
VRX 150320P00100000 P 03/20/15 100.0 2.80 4.10
VRX 150320P00105000 P 03/20/15 105.0 3.20 6.20
VRX 150320P00110000 P 03/20/15 110.0 4.30 7.20
VRX 150320P00115000 P 03/20/15 115.0 6.40 8.80
VRX 150320P00120000 P 03/20/15 120.0 7.80 10.00
VRX 150320P00125000 P 03/20/15 125.0 9.20 12.50
VRX 150320P00130000 P 03/20/15 130.0 11.40 14.90
VRX 150320P00135000 P 03/20/15 135.0 14.00 17.50
VRX 150320P00140000 P 03/20/15 140.0 17.10 21.00
VRX 150320P00145000 P 03/20/15 145.0 20.40 24.10
VRX 150320P00150000 P 03/20/15 150.0 23.40 26.70
VRX 150320P00155000 P 03/20/15 155.0 27.10 30.90
VRX 150320P00160000 P 03/20/15 160.0 31.50 35.10
VRX 150320P00165000 P 03/20/15 165.0 35.60 39.00
VRX 150320P00170000 P 03/20/15 170.0 39.40 43.10
VRX 150320P00175000 P 03/20/15 175.0 43.80 47.50
VRX 150320P00180000 P 03/20/15 180.0 48.70 52.20
VRX 150320P00185000 P 03/20/15 185.0 53.30 56.80
VRX 150320P00190000 P 03/20/15 190.0 58.00 61.60
VRX 150417C00065000 C 04/17/15 65.0 64.90 69.00
VRX 150417C00070000 C 04/17/15 70.0 60.00 64.40
VRX 150417C00075000 C 04/17/15 75.0 55.30 59.60
VRX 150417C00080000 C 04/17/15 80.0 51.20 54.90
VRX 150417C00085000 C 04/17/15 85.0 46.20 50.30
VRX 150417C00090000 C 04/17/15 90.0 42.30 45.50
VRX 150417C00095000 C 04/17/15 95.0 38.00 41.40
VRX 150417C00100000 C 04/17/15 100.0 34.10 37.20
VRX 150417C00105000 C 04/17/15 105.0 29.80 33.40
VRX 150417C00110000 C 04/17/15 110.0 26.30 29.70
VRX 150417C00115000 C 04/17/15 115.0 22.70 26.40
VRX 150417C00120000 C 04/17/15 120.0 19.90 23.10
VRX 150417C00125000 C 04/17/15 125.0 17.00 20.30
VRX 150417C00130000 C 04/17/15 130.0 14.20 17.60
VRX 150417C00135000 C 04/17/15 135.0 11.60 15.00
VRX 150417C00140000 C 04/17/15 140.0 9.80 13.00
VRX 150417C00145000 C 04/17/15 145.0 8.10 11.20
VRX 150417C00150000 C 04/17/15 150.0 6.00 9.70
VRX 150417C00155000 C 04/17/15 155.0 4.40 8.20
VRX 150417C00160000 C 04/17/15 160.0 3.30 7.10
VRX 150417C00165000 C 04/17/15 165.0 2.55 5.50
VRX 150417C00170000 C 04/17/15 170.0 1.30 5.20
VRX 150417C00175000 C 04/17/15 175.0 0.65 4.70
VRX 150417C00180000 C 04/17/15 180.0 0.30 4.50
VRX 150417C00185000 C 04/17/15 185.0 0.05 3.10
VRX 150417C00190000 C 04/17/15 190.0 0.00 3.40
VRX 150417P00065000 P 04/17/15 65.0 0.10 0.95
VRX 150417P00070000 P 04/17/15 70.0 0.00 2.60
VRX 150417P00075000 P 04/17/15 75.0 0.00 1.45
VRX 150417P00080000 P 04/17/15 80.0 0.05 4.80
VRX 150417P00085000 P 04/17/15 85.0 0.05 4.00
VRX 150417P00090000 P 04/17/15 90.0 1.00 4.80
VRX 150417P00095000 P 04/17/15 95.0 1.85 5.30
VRX 150417P00100000 P 04/17/15 100.0 2.00 6.10
VRX 150417P00105000 P 04/17/15 105.0 3.30 7.20
VRX 150417P00110000 P 04/17/15 110.0 4.70 8.50
VRX 150417P00115000 P 04/17/15 115.0 5.80 9.80
VRX 150417P00120000 P 04/17/15 120.0 7.50 11.70
VRX 150417P00125000 P 04/17/15 125.0 9.70 13.80
VRX 150417P00130000 P 04/17/15 130.0 12.30 15.80
VRX 150417P00135000 P 04/17/15 135.0 14.80 17.70
VRX 150417P00140000 P 04/17/15 140.0 18.10 21.00
VRX 150417P00145000 P 04/17/15 145.0 20.60 24.00
VRX 150417P00150000 P 04/17/15 150.0 23.90 27.50
VRX 150417P00155000 P 04/17/15 155.0 27.50 31.10
VRX 150417P00160000 P 04/17/15 160.0 31.40 35.40
VRX 150417P00165000 P 04/17/15 165.0 35.50 39.00
VRX 150417P00170000 P 04/17/15 170.0 39.80 43.30
VRX 150417P00175000 P 04/17/15 175.0 44.10 47.50
VRX 150417P00180000 P 04/17/15 180.0 48.60 52.00
VRX 150417P00185000 P 04/17/15 185.0 53.10 56.20
VRX 150417P00190000 P 04/17/15 190.0 57.80 61.00
VRX 150619C00060000 C 06/19/15 60.0 70.20 74.20
VRX 150619C00065000 C 06/19/15 65.0 65.60 69.50
VRX 150619C00070000 C 06/19/15 70.0 61.30 65.00
VRX 150619C00075000 C 06/19/15 75.0 56.60 60.30
VRX 150619C00080000 C 06/19/15 80.0 52.20 55.70
VRX 150619C00085000 C 06/19/15 85.0 48.40 51.40
VRX 150619C00090000 C 06/19/15 90.0 44.10 47.20
VRX 150619C00095000 C 06/19/15 95.0 39.60 43.10
VRX 150619C00100000 C 06/19/15 100.0 36.30 39.40
VRX 150619C00105000 C 06/19/15 105.0 32.40 35.60
VRX 150619C00110000 C 06/19/15 110.0 28.60 32.00
VRX 150619C00115000 C 06/19/15 115.0 25.70 28.80
VRX 150619C00120000 C 06/19/15 120.0 22.60 25.70
VRX 150619C00125000 C 06/19/15 125.0 19.60 22.80
VRX 150619C00130000 C 06/19/15 130.0 17.00 20.20
VRX 150619C00135000 C 06/19/15 135.0 14.50 17.80
VRX 150619C00140000 C 06/19/15 140.0 12.30 15.90
VRX 150619C00145000 C 06/19/15 145.0 10.20 14.00
VRX 150619C00150000 C 06/19/15 150.0 8.40 12.30
VRX 150619C00155000 C 06/19/15 155.0 7.00 10.90
VRX 150619C00160000 C 06/19/15 160.0 5.70 9.40
VRX 150619C00165000 C 06/19/15 165.0 4.60 8.40
VRX 150619C00170000 C 06/19/15 170.0 3.50 7.40
VRX 150619C00175000 C 06/19/15 175.0 2.50 6.60
VRX 150619C00180000 C 06/19/15 180.0 1.95 5.80
VRX 150619C00185000 C 06/19/15 185.0 1.30 5.30
VRX 150619C00190000 C 06/19/15 190.0 0.70 4.80
VRX 150619P00060000 P 06/19/15 60.0 0.00 3.00
VRX 150619P00065000 P 06/19/15 65.0 0.25 3.60
VRX 150619P00070000 P 06/19/15 70.0 0.00 3.60
VRX 150619P00075000 P 06/19/15 75.0 0.35 4.80
VRX 150619P00080000 P 06/19/15 80.0 0.70 4.20
VRX 150619P00085000 P 06/19/15 85.0 1.25 5.20
VRX 150619P00090000 P 06/19/15 90.0 2.20 6.00
VRX 150619P00095000 P 06/19/15 95.0 2.60 6.90
VRX 150619P00100000 P 06/19/15 100.0 3.90 8.00
VRX 150619P00105000 P 06/19/15 105.0 5.00 9.30
VRX 150619P00110000 P 06/19/15 110.0 6.40 10.50
VRX 150619P00115000 P 06/19/15 115.0 8.10 12.50
VRX 150619P00120000 P 06/19/15 120.0 10.10 13.70
VRX 150619P00125000 P 06/19/15 125.0 12.20 16.40
VRX 150619P00130000 P 06/19/15 130.0 14.60 18.80
VRX 150619P00135000 P 06/19/15 135.0 17.30 21.00
VRX 150619P00140000 P 06/19/15 140.0 20.20 24.20
VRX 150619P00145000 P 06/19/15 145.0 23.20 27.20
VRX 150619P00150000 P 06/19/15 150.0 26.50 30.00
VRX 150619P00155000 P 06/19/15 155.0 30.00 33.80
VRX 150619P00160000 P 06/19/15 160.0 33.70 37.50
VRX 150619P00165000 P 06/19/15 165.0 37.60 40.70
VRX 150619P00170000 P 06/19/15 170.0 41.80 45.60
VRX 150619P00175000 P 06/19/15 175.0 45.80 49.60
VRX 150619P00180000 P 06/19/15 180.0 50.20 54.00
VRX 150619P00185000 P 06/19/15 185.0 54.50 58.40
VRX 150619P00190000 P 06/19/15 190.0 59.00 63.00
VRX 160115C00055000 C 01/15/16 55.0 76.30 80.10
VRX 160115C00060000 C 01/15/16 60.0 71.80 75.90
VRX 160115C00065000 C 01/15/16 65.0 67.30 71.40
VRX 160115C00070000 C 01/15/16 70.0 63.00 66.70
VRX 160115C00075000 C 01/15/16 75.0 58.80 62.50
VRX 160115C00080000 C 01/15/16 80.0 55.30 58.80
VRX 160115C00085000 C 01/15/16 85.0 51.50 54.90
VRX 160115C00090000 C 01/15/16 90.0 47.80 51.10
VRX 160115C00092500 C 01/15/16 92.5 45.10 49.00
VRX 160115C00095000 C 01/15/16 95.0 44.00 47.40
VRX 160115C00097500 C 01/15/16 97.5 42.10 45.60
VRX 160115C00100000 C 01/15/16 100.0 40.10 43.80
VRX 160115C00105000 C 01/15/16 105.0 36.40 40.60
VRX 160115C00110000 C 01/15/16 110.0 33.20 37.40
VRX 160115C00115000 C 01/15/16 115.0 30.20 34.30
VRX 160115C00120000 C 01/15/16 120.0 27.30 31.70
VRX 160115C00125000 C 01/15/16 125.0 25.00 29.30
VRX 160115C00130000 C 01/15/16 130.0 22.50 26.50
VRX 160115C00135000 C 01/15/16 135.0 20.10 24.40
VRX 160115C00140000 C 01/15/16 140.0 17.90 22.30
VRX 160115C00145000 C 01/15/16 145.0 16.00 20.30
VRX 160115C00150000 C 01/15/16 150.0 14.30 18.50
VRX 160115C00155000 C 01/15/16 155.0 12.60 16.80
VRX 160115C00160000 C 01/15/16 160.0 11.10 15.30
VRX 160115C00165000 C 01/15/16 165.0 9.70 13.90
VRX 160115C00170000 C 01/15/16 170.0 8.50 12.50
VRX 160115C00175000 C 01/15/16 175.0 7.00 11.50
VRX 160115C00180000 C 01/15/16 180.0 7.00 8.00
VRX 160115C00185000 C 01/15/16 185.0 4.70 7.10
VRX 160115C00190000 C 01/15/16 190.0 4.20 8.50
VRX 160115C00195000 C 01/15/16 195.0 3.40 8.00
VRX 160115C00200000 C 01/15/16 200.0 2.50 7.00
VRX 160115C00210000 C 01/15/16 210.0 1.30 5.90
VRX 160115C00220000 C 01/15/16 220.0 1.00 5.20
VRX 160115P00055000 P 01/15/16 55.0 1.20 3.10
VRX 160115P00060000 P 01/15/16 60.0 0.45 4.90
VRX 160115P00065000 P 01/15/16 65.0 0.50 5.00
VRX 160115P00070000 P 01/15/16 70.0 1.15 4.40
VRX 160115P00075000 P 01/15/16 75.0 2.00 6.20
VRX 160115P00080000 P 01/15/16 80.0 2.40 6.00
VRX 160115P00085000 P 01/15/16 85.0 4.00 8.50
VRX 160115P00090000 P 01/15/16 90.0 5.10 9.50
VRX 160115P00092500 P 01/15/16 92.5 5.60 10.00
VRX 160115P00095000 P 01/15/16 95.0 6.30 10.80
VRX 160115P00097500 P 01/15/16 97.5 7.20 11.50
VRX 160115P00100000 P 01/15/16 100.0 7.70 12.00
VRX 160115P00105000 P 01/15/16 105.0 9.40 13.70
VRX 160115P00110000 P 01/15/16 110.0 11.00 15.50
VRX 160115P00115000 P 01/15/16 115.0 13.00 17.50
VRX 160115P00120000 P 01/15/16 120.0 15.00 19.80
VRX 160115P00125000 P 01/15/16 125.0 17.20 21.80
VRX 160115P00130000 P 01/15/16 130.0 20.00 24.40
VRX 160115P00135000 P 01/15/16 135.0 22.40 26.90
VRX 160115P00140000 P 01/15/16 140.0 25.30 29.80
VRX 160115P00145000 P 01/15/16 145.0 28.50 33.00
VRX 160115P00150000 P 01/15/16 150.0 31.60 36.00
VRX 160115P00155000 P 01/15/16 155.0 34.80 39.00
VRX 160115P00160000 P 01/15/16 160.0 38.50 42.90
VRX 160115P00165000 P 01/15/16 165.0 41.90 46.00
VRX 160115P00170000 P 01/15/16 170.0 45.70 49.80
VRX 160115P00175000 P 01/15/16 175.0 49.50 53.60
VRX 160115P00180000 P 01/15/16 180.0 53.50 57.50
VRX 160115P00185000 P 01/15/16 185.0 57.60 61.60
VRX 160115P00190000 P 01/15/16 190.0 61.70 65.80
VRX 160115P00195000 P 01/15/16 195.0 66.00 70.00
VRX 160115P00200000 P 01/15/16 200.0 70.30 74.40
VRX 160115P00210000 P 01/15/16 210.0 79.30 83.40
VRX 160115P00220000 P 01/15/16 220.0 88.50 92.60
VRX 170120C00065000 C 01/20/17 65.0 70.80 73.80
VRX 170120C00070000 C 01/20/17 70.0 66.30 70.00
VRX 170120C00075000 C 01/20/17 75.0 62.50 66.20
VRX 170120C00080000 C 01/20/17 80.0 58.90 62.60
VRX 170120C00085000 C 01/20/17 85.0 55.40 59.00
VRX 170120C00090000 C 01/20/17 90.0 52.10 55.80
VRX 170120C00095000 C 01/20/17 95.0 48.80 52.60
VRX 170120C00100000 C 01/20/17 100.0 45.60 49.40
VRX 170120C00105000 C 01/20/17 105.0 42.80 46.60
VRX 170120C00110000 C 01/20/17 110.0 40.00 43.80
VRX 170120C00115000 C 01/20/17 115.0 37.20 41.00
VRX 170120C00120000 C 01/20/17 120.0 34.70 38.50
VRX 170120C00125000 C 01/20/17 125.0 32.30 36.00
VRX 170120C00130000 C 01/20/17 130.0 30.10 34.00
VRX 170120C00135000 C 01/20/17 135.0 27.90 31.80
VRX 170120C00140000 C 01/20/17 140.0 25.90 29.80
VRX 170120C00145000 C 01/20/17 145.0 23.90 27.80
VRX 170120C00150000 C 01/20/17 150.0 22.10 26.20
VRX 170120C00155000 C 01/20/17 155.0 20.30 24.40
VRX 170120C00160000 C 01/20/17 160.0 18.70 22.80
VRX 170120C00165000 C 01/20/17 165.0 17.20 21.40
VRX 170120C00170000 C 01/20/17 170.0 15.80 20.00
VRX 170120C00175000 C 01/20/17 175.0 14.60 18.80
VRX 170120C00180000 C 01/20/17 180.0 13.20 17.40
VRX 170120C00185000 C 01/20/17 185.0 12.20 16.40
VRX 170120C00190000 C 01/20/17 190.0 11.30 15.20
VRX 170120P00065000 P 01/20/17 65.0 3.20 6.80
VRX 170120P00070000 P 01/20/17 70.0 3.70 7.80
VRX 170120P00075000 P 01/20/17 75.0 4.90 8.80
VRX 170120P00080000 P 01/20/17 80.0 6.20 10.00
VRX 170120P00085000 P 01/20/17 85.0 7.60 11.40
VRX 170120P00090000 P 01/20/17 90.0 9.20 12.80
VRX 170120P00095000 P 01/20/17 95.0 10.90 14.60
VRX 170120P00100000 P 01/20/17 100.0 13.20 16.40
VRX 170120P00105000 P 01/20/17 105.0 14.70 18.20
VRX 170120P00110000 P 01/20/17 110.0 16.90 20.20
VRX 170120P00115000 P 01/20/17 115.0 19.20 22.40
VRX 170120P00120000 P 01/20/17 120.0 21.10 24.80
VRX 170120P00125000 P 01/20/17 125.0 23.60 27.20
VRX 170120P00130000 P 01/20/17 130.0 26.30 29.80
VRX 170120P00135000 P 01/20/17 135.0 29.10 32.60
VRX 170120P00140000 P 01/20/17 140.0 32.00 35.40
VRX 170120P00145000 P 01/20/17 145.0 35.10 38.40
VRX 170120P00150000 P 01/20/17 150.0 38.30 41.60
VRX 170120P00155000 P 01/20/17 155.0 41.60 44.80
VRX 170120P00160000 P 01/20/17 160.0 45.00 48.20
VRX 170120P00165000 P 01/20/17 165.0 48.50 51.60
VRX 170120P00170000 P 01/20/17 170.0 52.00 55.00
VRX 170120P00175000 P 01/20/17 175.0 55.70 58.60
VRX 170120P00180000 P 01/20/17 180.0 59.20 62.40
VRX 170120P00185000 P 01/20/17 185.0 63.20 66.20
VRX 170120P00190000 P 01/20/17 190.0 67.00 70.00

OPRA data is delayed 15 minutes.