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 (2016-09-09)Premium Content

Vertex Pharmaceuticals Inc (VRTX)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRTX 160930C00070000 C 09/30/16 70.0 19.30 22.80
VRTX 160930C00075000 C 09/30/16 75.0 14.90 17.70
VRTX 160930C00080000 C 09/30/16 80.0 9.80 12.80
VRTX 160930C00081000 C 09/30/16 81.0 8.80 11.80
VRTX 160930C00081500 C 09/30/16 81.5 8.30 11.40
VRTX 160930C00082000 C 09/30/16 82.0 7.80 10.90
VRTX 160930C00082500 C 09/30/16 82.5 7.60 10.40
VRTX 160930C00083000 C 09/30/16 83.0 7.20 10.00
VRTX 160930C00083500 C 09/30/16 83.5 6.70 9.20
VRTX 160930C00084000 C 09/30/16 84.0 6.10 9.00
VRTX 160930C00084500 C 09/30/16 84.5 5.60 8.10
VRTX 160930C00085000 C 09/30/16 85.0 5.30 7.70
VRTX 160930C00085500 C 09/30/16 85.5 4.80 7.30
VRTX 160930C00086000 C 09/30/16 86.0 4.50 6.80
VRTX 160930C00086500 C 09/30/16 86.5 4.00 6.40
VRTX 160930C00087000 C 09/30/16 87.0 3.50 6.10
VRTX 160930C00087500 C 09/30/16 87.5 3.60 5.60
VRTX 160930C00088000 C 09/30/16 88.0 3.20 5.30
VRTX 160930C00088500 C 09/30/16 88.5 2.85 5.00
VRTX 160930C00089000 C 09/30/16 89.0 2.60 4.50
VRTX 160930C00089500 C 09/30/16 89.5 2.25 4.20
VRTX 160930C00090000 C 09/30/16 90.0 1.95 3.90
VRTX 160930C00090500 C 09/30/16 90.5 1.65 3.60
VRTX 160930C00091000 C 09/30/16 91.0 1.40 3.40
VRTX 160930C00091500 C 09/30/16 91.5 1.25 3.00
VRTX 160930C00092000 C 09/30/16 92.0 0.95 2.20
VRTX 160930C00092500 C 09/30/16 92.5 1.00 2.80
VRTX 160930C00093000 C 09/30/16 93.0 0.90 2.60
VRTX 160930C00093500 C 09/30/16 93.5 0.75 2.40
VRTX 160930C00094000 C 09/30/16 94.0 0.60 1.45
VRTX 160930C00094500 C 09/30/16 94.5 0.50 1.05
VRTX 160930C00095000 C 09/30/16 95.0 0.45 1.05
VRTX 160930C00095500 C 09/30/16 95.5 0.20 1.75
VRTX 160930C00096000 C 09/30/16 96.0 0.15 1.65
VRTX 160930C00096500 C 09/30/16 96.5 0.10 1.60
VRTX 160930C00097000 C 09/30/16 97.0 0.00 1.55
VRTX 160930C00097500 C 09/30/16 97.5 0.00 1.40
VRTX 160930C00098000 C 09/30/16 98.0 0.00 1.25
VRTX 160930C00098500 C 09/30/16 98.5 0.00 1.20
VRTX 160930C00099000 C 09/30/16 99.0 0.00 1.25
VRTX 160930C00099500 C 09/30/16 99.5 0.00 1.20
VRTX 160930C00100000 C 09/30/16 100.0 0.00 1.10
VRTX 160930C00101000 C 09/30/16 101.0 0.00 1.05
VRTX 160930C00102000 C 09/30/16 102.0 0.00 0.95
VRTX 160930C00103000 C 09/30/16 103.0 0.00 0.95
VRTX 160930C00104000 C 09/30/16 104.0 0.00 0.90
VRTX 160930C00105000 C 09/30/16 105.0 0.00 0.80
VRTX 160930C00106000 C 09/30/16 106.0 0.00 0.80
VRTX 160930C00107000 C 09/30/16 107.0 0.00 0.75
VRTX 160930C00108000 C 09/30/16 108.0 0.00 0.75
VRTX 160930C00109000 C 09/30/16 109.0 0.00 0.75
VRTX 160930C00110000 C 09/30/16 110.0 0.00 0.75
VRTX 160930C00111000 C 09/30/16 111.0 0.00 0.75
VRTX 160930C00112000 C 09/30/16 112.0 0.00 0.75
VRTX 160930C00113000 C 09/30/16 113.0 0.00 0.75
VRTX 160930C00114000 C 09/30/16 114.0 0.00 0.80
VRTX 160930C00115000 C 09/30/16 115.0 0.00 0.80
VRTX 160930C00120000 C 09/30/16 120.0 0.00 0.70
VRTX 160930C00125000 C 09/30/16 125.0 0.00 0.45
VRTX 160930P00070000 P 09/30/16 70.0 0.00 0.15
VRTX 160930P00075000 P 09/30/16 75.0 0.00 0.15
VRTX 160930P00080000 P 09/30/16 80.0 0.00 0.95
VRTX 160930P00081000 P 09/30/16 81.0 0.00 1.05
VRTX 160930P00081500 P 09/30/16 81.5 0.00 1.10
VRTX 160930P00082000 P 09/30/16 82.0 0.00 1.10
VRTX 160930P00082500 P 09/30/16 82.5 0.00 0.50
VRTX 160930P00083000 P 09/30/16 83.0 0.00 1.15
VRTX 160930P00083500 P 09/30/16 83.5 0.00 0.60
VRTX 160930P00084000 P 09/30/16 84.0 0.10 0.85
VRTX 160930P00084500 P 09/30/16 84.5 0.05 1.30
VRTX 160930P00085000 P 09/30/16 85.0 0.15 0.80
VRTX 160930P00085500 P 09/30/16 85.5 0.25 1.50
VRTX 160930P00086000 P 09/30/16 86.0 0.30 1.00
VRTX 160930P00086500 P 09/30/16 86.5 0.40 1.65
VRTX 160930P00087000 P 09/30/16 87.0 0.45 1.70
VRTX 160930P00087500 P 09/30/16 87.5 0.55 1.80
VRTX 160930P00088000 P 09/30/16 88.0 0.65 1.85
VRTX 160930P00088500 P 09/30/16 88.5 0.75 2.05
VRTX 160930P00089000 P 09/30/16 89.0 0.90 2.20
VRTX 160930P00089500 P 09/30/16 89.5 1.10 2.25
VRTX 160930P00090000 P 09/30/16 90.0 1.25 2.50
VRTX 160930P00090500 P 09/30/16 90.5 1.50 2.25
VRTX 160930P00091000 P 09/30/16 91.0 1.75 2.50
VRTX 160930P00091500 P 09/30/16 91.5 2.05 3.00
VRTX 160930P00092000 P 09/30/16 92.0 2.35 3.40
VRTX 160930P00092500 P 09/30/16 92.5 2.70 3.70
VRTX 160930P00093000 P 09/30/16 93.0 3.00 4.00
VRTX 160930P00093500 P 09/30/16 93.5 3.40 4.50
VRTX 160930P00094000 P 09/30/16 94.0 3.70 4.80
VRTX 160930P00094500 P 09/30/16 94.5 3.80 5.20
VRTX 160930P00095000 P 09/30/16 95.0 4.30 5.60
VRTX 160930P00095500 P 09/30/16 95.5 4.50 6.00
VRTX 160930P00096000 P 09/30/16 96.0 4.90 6.50
VRTX 160930P00096500 P 09/30/16 96.5 5.30 6.90
VRTX 160930P00097000 P 09/30/16 97.0 5.70 7.30
VRTX 160930P00097500 P 09/30/16 97.5 6.20 7.80
VRTX 160930P00098000 P 09/30/16 98.0 6.40 8.30
VRTX 160930P00098500 P 09/30/16 98.5 6.50 8.80
VRTX 160930P00099000 P 09/30/16 99.0 6.60 9.20
VRTX 160930P00099500 P 09/30/16 99.5 7.10 9.80
VRTX 160930P00100000 P 09/30/16 100.0 7.50 10.30
VRTX 160930P00101000 P 09/30/16 101.0 8.30 11.20
VRTX 160930P00102000 P 09/30/16 102.0 9.30 12.20
VRTX 160930P00103000 P 09/30/16 103.0 10.30 13.20
VRTX 160930P00104000 P 09/30/16 104.0 11.40 14.20
VRTX 160930P00105000 P 09/30/16 105.0 12.30 15.20
VRTX 160930P00106000 P 09/30/16 106.0 13.30 16.20
VRTX 160930P00107000 P 09/30/16 107.0 14.30 17.20
VRTX 160930P00108000 P 09/30/16 108.0 15.30 18.20
VRTX 160930P00109000 P 09/30/16 109.0 16.30 19.20
VRTX 160930P00110000 P 09/30/16 110.0 17.30 20.10
VRTX 160930P00111000 P 09/30/16 111.0 18.30 21.30
VRTX 160930P00112000 P 09/30/16 112.0 19.20 22.10
VRTX 160930P00113000 P 09/30/16 113.0 20.20 23.20
VRTX 160930P00114000 P 09/30/16 114.0 21.20 24.30
VRTX 160930P00115000 P 09/30/16 115.0 22.30 25.40
VRTX 160930P00120000 P 09/30/16 120.0 27.20 30.50
VRTX 160930P00125000 P 09/30/16 125.0 32.20 35.50
VRTX 161007C00050000 C 10/07/16 50.0 39.30 42.80
VRTX 161007C00055000 C 10/07/16 55.0 34.50 37.80
VRTX 161007C00060000 C 10/07/16 60.0 29.50 32.80
VRTX 161007C00065000 C 10/07/16 65.0 24.60 27.80
VRTX 161007C00070000 C 10/07/16 70.0 19.90 22.80
VRTX 161007C00075000 C 10/07/16 75.0 15.10 17.90
VRTX 161007C00080000 C 10/07/16 80.0 10.20 13.10
VRTX 161007C00081000 C 10/07/16 81.0 9.30 12.00
VRTX 161007C00081500 C 10/07/16 81.5 9.10 11.60
VRTX 161007C00082000 C 10/07/16 82.0 8.40 11.20
VRTX 161007C00082500 C 10/07/16 82.5 8.10 10.90
VRTX 161007C00083000 C 10/07/16 83.0 7.40 10.60
VRTX 161007C00083500 C 10/07/16 83.5 7.30 9.30
VRTX 161007C00084000 C 10/07/16 84.0 6.80 8.90
VRTX 161007C00084500 C 10/07/16 84.5 6.10 8.40
VRTX 161007C00085000 C 10/07/16 85.0 6.20 8.10
VRTX 161007C00085500 C 10/07/16 85.5 5.50 7.60
VRTX 161007C00086000 C 10/07/16 86.0 5.10 7.20
VRTX 161007C00086500 C 10/07/16 86.5 4.90 7.00
VRTX 161007C00087000 C 10/07/16 87.0 4.80 6.60
VRTX 161007C00087500 C 10/07/16 87.5 4.30 6.20
VRTX 161007C00088000 C 10/07/16 88.0 4.00 5.80
VRTX 161007C00088500 C 10/07/16 88.5 3.60 5.60
VRTX 161007C00089000 C 10/07/16 89.0 3.20 5.10
VRTX 161007C00089500 C 10/07/16 89.5 2.95 4.90
VRTX 161007C00090000 C 10/07/16 90.0 2.60 4.40
VRTX 161007C00090500 C 10/07/16 90.5 2.35 4.10
VRTX 161007C00091000 C 10/07/16 91.0 2.05 3.90
VRTX 161007C00091500 C 10/07/16 91.5 2.15 3.70
VRTX 161007C00092000 C 10/07/16 92.0 1.75 3.40
VRTX 161007C00092500 C 10/07/16 92.5 1.90 3.20
VRTX 161007C00093000 C 10/07/16 93.0 1.70 3.00
VRTX 161007C00093500 C 10/07/16 93.5 1.55 2.95
VRTX 161007C00094000 C 10/07/16 94.0 1.40 2.80
VRTX 161007C00094500 C 10/07/16 94.5 0.85 2.65
VRTX 161007C00095000 C 10/07/16 95.0 1.20 1.80
VRTX 161007C00095500 C 10/07/16 95.5 0.80 1.75
VRTX 161007C00096000 C 10/07/16 96.0 0.75 1.50
VRTX 161007C00096500 C 10/07/16 96.5 0.55 1.45
VRTX 161007C00097000 C 10/07/16 97.0 0.75 1.55
VRTX 161007C00097500 C 10/07/16 97.5 0.60 1.80
VRTX 161007C00098000 C 10/07/16 98.0 0.45 1.65
VRTX 161007C00098500 C 10/07/16 98.5 0.45 1.60
VRTX 161007C00099000 C 10/07/16 99.0 0.40 1.50
VRTX 161007C00099500 C 10/07/16 99.5 0.30 1.45
VRTX 161007C00100000 C 10/07/16 100.0 0.30 0.95
VRTX 161007C00101000 C 10/07/16 101.0 0.05 1.20
VRTX 161007C00102000 C 10/07/16 102.0 0.05 1.20
VRTX 161007C00103000 C 10/07/16 103.0 0.00 1.05
VRTX 161007C00104000 C 10/07/16 104.0 0.00 0.90
VRTX 161007C00105000 C 10/07/16 105.0 0.00 0.90
VRTX 161007C00106000 C 10/07/16 106.0 0.00 0.90
VRTX 161007C00107000 C 10/07/16 107.0 0.00 0.80
VRTX 161007C00108000 C 10/07/16 108.0 0.00 0.80
VRTX 161007C00109000 C 10/07/16 109.0 0.00 0.75
VRTX 161007C00110000 C 10/07/16 110.0 0.00 0.75
VRTX 161007C00111000 C 10/07/16 111.0 0.00 0.70
VRTX 161007C00112000 C 10/07/16 112.0 0.00 0.65
VRTX 161007C00113000 C 10/07/16 113.0 0.00 0.65
VRTX 161007C00114000 C 10/07/16 114.0 0.00 0.70
VRTX 161007C00115000 C 10/07/16 115.0 0.00 0.70
VRTX 161007C00120000 C 10/07/16 120.0 0.00 0.65
VRTX 161007C00125000 C 10/07/16 125.0 0.00 0.70
VRTX 161007C00130000 C 10/07/16 130.0 0.00 0.55
VRTX 161007C00135000 C 10/07/16 135.0 0.00 0.45
VRTX 161007P00050000 P 10/07/16 50.0 0.00 0.10
VRTX 161007P00055000 P 10/07/16 55.0 0.00 0.25
VRTX 161007P00060000 P 10/07/16 60.0 0.00 0.45
VRTX 161007P00065000 P 10/07/16 65.0 0.00 0.75
VRTX 161007P00070000 P 10/07/16 70.0 0.00 0.85
VRTX 161007P00075000 P 10/07/16 75.0 0.00 0.85
VRTX 161007P00080000 P 10/07/16 80.0 0.00 1.10
VRTX 161007P00081000 P 10/07/16 81.0 0.05 1.20
VRTX 161007P00081500 P 10/07/16 81.5 0.05 1.30
VRTX 161007P00082000 P 10/07/16 82.0 0.05 1.30
VRTX 161007P00082500 P 10/07/16 82.5 0.10 1.35
VRTX 161007P00083000 P 10/07/16 83.0 0.15 1.40
VRTX 161007P00083500 P 10/07/16 83.5 0.20 1.50
VRTX 161007P00084000 P 10/07/16 84.0 0.45 1.60
VRTX 161007P00084500 P 10/07/16 84.5 0.50 1.65
VRTX 161007P00085000 P 10/07/16 85.0 0.50 1.50
VRTX 161007P00085500 P 10/07/16 85.5 0.65 1.80
VRTX 161007P00086000 P 10/07/16 86.0 0.70 1.90
VRTX 161007P00086500 P 10/07/16 86.5 0.85 2.05
VRTX 161007P00087000 P 10/07/16 87.0 0.95 2.20
VRTX 161007P00087500 P 10/07/16 87.5 1.05 2.10
VRTX 161007P00088000 P 10/07/16 88.0 1.20 2.45
VRTX 161007P00088500 P 10/07/16 88.5 1.40 2.55
VRTX 161007P00089000 P 10/07/16 89.0 1.55 2.80
VRTX 161007P00089500 P 10/07/16 89.5 1.80 2.95
VRTX 161007P00090000 P 10/07/16 90.0 2.00 3.10
VRTX 161007P00090500 P 10/07/16 90.5 2.20 3.30
VRTX 161007P00091000 P 10/07/16 91.0 2.85 3.60
VRTX 161007P00091500 P 10/07/16 91.5 2.70 3.90
VRTX 161007P00092000 P 10/07/16 92.0 3.00 4.20
VRTX 161007P00092500 P 10/07/16 92.5 3.30 4.50
VRTX 161007P00093000 P 10/07/16 93.0 3.60 4.80
VRTX 161007P00093500 P 10/07/16 93.5 4.00 5.10
VRTX 161007P00094000 P 10/07/16 94.0 4.40 5.50
VRTX 161007P00094500 P 10/07/16 94.5 4.80 5.90
VRTX 161007P00095000 P 10/07/16 95.0 4.80 6.20
VRTX 161007P00095500 P 10/07/16 95.5 5.10 6.60
VRTX 161007P00096000 P 10/07/16 96.0 5.50 7.00
VRTX 161007P00096500 P 10/07/16 96.5 5.80 7.40
VRTX 161007P00097000 P 10/07/16 97.0 6.30 7.90
VRTX 161007P00097500 P 10/07/16 97.5 6.70 8.30
VRTX 161007P00098000 P 10/07/16 98.0 7.00 8.70
VRTX 161007P00098500 P 10/07/16 98.5 7.40 9.10
VRTX 161007P00099000 P 10/07/16 99.0 7.80 9.60
VRTX 161007P00099500 P 10/07/16 99.5 8.30 10.00
VRTX 161007P00100000 P 10/07/16 100.0 8.80 10.40
VRTX 161007P00101000 P 10/07/16 101.0 8.90 11.40
VRTX 161007P00102000 P 10/07/16 102.0 9.70 12.40
VRTX 161007P00103000 P 10/07/16 103.0 10.70 13.20
VRTX 161007P00104000 P 10/07/16 104.0 11.40 14.20
VRTX 161007P00105000 P 10/07/16 105.0 12.40 15.20
VRTX 161007P00106000 P 10/07/16 106.0 13.30 16.20
VRTX 161007P00107000 P 10/07/16 107.0 14.40 17.20
VRTX 161007P00108000 P 10/07/16 108.0 15.50 18.10
VRTX 161007P00109000 P 10/07/16 109.0 16.40 19.10
VRTX 161007P00110000 P 10/07/16 110.0 17.40 20.10
VRTX 161007P00111000 P 10/07/16 111.0 18.40 21.10
VRTX 161007P00112000 P 10/07/16 112.0 19.30 22.10
VRTX 161007P00113000 P 10/07/16 113.0 20.20 23.10
VRTX 161007P00114000 P 10/07/16 114.0 21.20 24.20
VRTX 161007P00115000 P 10/07/16 115.0 22.20 25.10
VRTX 161007P00120000 P 10/07/16 120.0 27.50 30.10
VRTX 161007P00125000 P 10/07/16 125.0 32.30 35.10
VRTX 161007P00130000 P 10/07/16 130.0 37.30 40.00
VRTX 161007P00135000 P 10/07/16 135.0 42.50 45.20
VRTX 161014C00050000 C 10/14/16 50.0 39.60 42.80
VRTX 161014C00055000 C 10/14/16 55.0 34.60 37.80
VRTX 161014C00060000 C 10/14/16 60.0 29.80 32.70
VRTX 161014C00065000 C 10/14/16 65.0 24.80 27.80
VRTX 161014C00070000 C 10/14/16 70.0 20.00 22.80
VRTX 161014C00075000 C 10/14/16 75.0 14.90 18.00
VRTX 161014C00080000 C 10/14/16 80.0 10.50 13.30
VRTX 161014C00081000 C 10/14/16 81.0 9.60 12.60
VRTX 161014C00081500 C 10/14/16 81.5 9.10 12.00
VRTX 161014C00082000 C 10/14/16 82.0 8.60 11.00
VRTX 161014C00082500 C 10/14/16 82.5 8.30 10.60
VRTX 161014C00083000 C 10/14/16 83.0 8.00 10.20
VRTX 161014C00083500 C 10/14/16 83.5 7.50 9.80
VRTX 161014C00084000 C 10/14/16 84.0 7.10 9.30
VRTX 161014C00084500 C 10/14/16 84.5 6.70 9.00
VRTX 161014C00085000 C 10/14/16 85.0 6.40 8.60
VRTX 161014C00085500 C 10/14/16 85.5 6.00 8.30
VRTX 161014C00086000 C 10/14/16 86.0 5.70 7.80
VRTX 161014C00086500 C 10/14/16 86.5 5.50 7.40
VRTX 161014C00087000 C 10/14/16 87.0 5.20 7.10
VRTX 161014C00087500 C 10/14/16 87.5 4.70 6.70
VRTX 161014C00088000 C 10/14/16 88.0 4.50 6.40
VRTX 161014C00088500 C 10/14/16 88.5 4.20 6.00
VRTX 161014C00089000 C 10/14/16 89.0 3.90 5.70
VRTX 161014C00089500 C 10/14/16 89.5 3.60 5.40
VRTX 161014C00090000 C 10/14/16 90.0 3.40 5.20
VRTX 161014C00090500 C 10/14/16 90.5 3.10 4.90
VRTX 161014C00091000 C 10/14/16 91.0 2.55 4.60
VRTX 161014C00091500 C 10/14/16 91.5 2.30 4.20
VRTX 161014C00092000 C 10/14/16 92.0 2.50 4.10
VRTX 161014C00092500 C 10/14/16 92.5 1.95 3.70
VRTX 161014C00093000 C 10/14/16 93.0 2.10 3.80
VRTX 161014C00093500 C 10/14/16 93.5 1.90 3.60
VRTX 161014C00094000 C 10/14/16 94.0 1.40 3.30
VRTX 161014C00094500 C 10/14/16 94.5 1.70 2.25
VRTX 161014C00095000 C 10/14/16 95.0 1.55 2.05
VRTX 161014C00095500 C 10/14/16 95.5 1.40 2.15
VRTX 161014C00096000 C 10/14/16 96.0 1.30 1.80
VRTX 161014C00096500 C 10/14/16 96.5 0.70 2.55
VRTX 161014C00097000 C 10/14/16 97.0 0.90 2.35
VRTX 161014C00097500 C 10/14/16 97.5 0.80 2.30
VRTX 161014C00098000 C 10/14/16 98.0 0.70 2.20
VRTX 161014C00098500 C 10/14/16 98.5 0.75 2.00
VRTX 161014C00099000 C 10/14/16 99.0 0.70 2.00
VRTX 161014C00099500 C 10/14/16 99.5 0.20 1.90
VRTX 161014C00100000 C 10/14/16 100.0 0.50 1.80
VRTX 161014C00101000 C 10/14/16 101.0 0.30 1.65
VRTX 161014C00102000 C 10/14/16 102.0 0.15 1.55
VRTX 161014C00103000 C 10/14/16 103.0 0.05 1.30
VRTX 161014C00104000 C 10/14/16 104.0 0.15 1.20
VRTX 161014C00105000 C 10/14/16 105.0 0.05 1.10
VRTX 161014C00110000 C 10/14/16 110.0 0.00 0.85
VRTX 161014C00115000 C 10/14/16 115.0 0.00 0.65
VRTX 161014C00120000 C 10/14/16 120.0 0.00 0.65
VRTX 161014C00125000 C 10/14/16 125.0 0.00 0.65
VRTX 161014C00130000 C 10/14/16 130.0 0.00 0.65
VRTX 161014C00135000 C 10/14/16 135.0 0.00 0.60
VRTX 161014P00050000 P 10/14/16 50.0 0.00 0.25
VRTX 161014P00055000 P 10/14/16 55.0 0.00 0.45
VRTX 161014P00060000 P 10/14/16 60.0 0.00 0.70
VRTX 161014P00065000 P 10/14/16 65.0 0.00 0.85
VRTX 161014P00070000 P 10/14/16 70.0 0.00 0.90
VRTX 161014P00075000 P 10/14/16 75.0 0.00 0.45
VRTX 161014P00080000 P 10/14/16 80.0 0.15 1.35
VRTX 161014P00081000 P 10/14/16 81.0 0.20 1.45
VRTX 161014P00081500 P 10/14/16 81.5 0.20 1.60
VRTX 161014P00082000 P 10/14/16 82.0 0.75 1.25
VRTX 161014P00082500 P 10/14/16 82.5 0.35 1.75
VRTX 161014P00083000 P 10/14/16 83.0 0.60 1.85
VRTX 161014P00083500 P 10/14/16 83.5 0.65 1.85
VRTX 161014P00084000 P 10/14/16 84.0 0.65 2.00
VRTX 161014P00084500 P 10/14/16 84.5 0.80 2.05
VRTX 161014P00085000 P 10/14/16 85.0 0.90 1.85
VRTX 161014P00085500 P 10/14/16 85.5 1.45 2.00
VRTX 161014P00086000 P 10/14/16 86.0 1.10 2.40
VRTX 161014P00086500 P 10/14/16 86.5 1.20 2.50
VRTX 161014P00087000 P 10/14/16 87.0 1.35 2.75
VRTX 161014P00087500 P 10/14/16 87.5 1.50 2.90
VRTX 161014P00088000 P 10/14/16 88.0 1.60 3.00
VRTX 161014P00088500 P 10/14/16 88.5 1.85 3.10
VRTX 161014P00089000 P 10/14/16 89.0 2.05 3.30
VRTX 161014P00089500 P 10/14/16 89.5 2.20 3.40
VRTX 161014P00090000 P 10/14/16 90.0 2.40 3.60
VRTX 161014P00090500 P 10/14/16 90.5 2.65 3.90
VRTX 161014P00091000 P 10/14/16 91.0 2.90 4.10
VRTX 161014P00091500 P 10/14/16 91.5 3.10 4.40
VRTX 161014P00092000 P 10/14/16 92.0 3.40 4.70
VRTX 161014P00092500 P 10/14/16 92.5 3.70 5.20
VRTX 161014P00093000 P 10/14/16 93.0 4.10 5.30
VRTX 161014P00093500 P 10/14/16 93.5 4.40 5.60
VRTX 161014P00094000 P 10/14/16 94.0 4.80 5.90
VRTX 161014P00094500 P 10/14/16 94.5 5.10 6.30
VRTX 161014P00095000 P 10/14/16 95.0 5.50 6.70
VRTX 161014P00095500 P 10/14/16 95.5 5.80 7.10
VRTX 161014P00096000 P 10/14/16 96.0 5.90 7.50
VRTX 161014P00096500 P 10/14/16 96.5 6.30 7.90
VRTX 161014P00097000 P 10/14/16 97.0 6.60 8.30
VRTX 161014P00097500 P 10/14/16 97.5 7.00 8.70
VRTX 161014P00098000 P 10/14/16 98.0 7.40 9.10
VRTX 161014P00098500 P 10/14/16 98.5 7.70 9.50
VRTX 161014P00099000 P 10/14/16 99.0 8.20 9.90
VRTX 161014P00099500 P 10/14/16 99.5 8.50 10.30
VRTX 161014P00100000 P 10/14/16 100.0 9.00 10.90
VRTX 161014P00101000 P 10/14/16 101.0 9.80 11.60
VRTX 161014P00102000 P 10/14/16 102.0 10.00 12.60
VRTX 161014P00103000 P 10/14/16 103.0 10.90 13.50
VRTX 161014P00104000 P 10/14/16 104.0 11.50 14.40
VRTX 161014P00105000 P 10/14/16 105.0 12.70 15.40
VRTX 161014P00110000 P 10/14/16 110.0 17.40 20.30
VRTX 161014P00115000 P 10/14/16 115.0 22.40 25.30
VRTX 161014P00120000 P 10/14/16 120.0 27.30 30.20
VRTX 161014P00125000 P 10/14/16 125.0 32.30 35.10
VRTX 161014P00130000 P 10/14/16 130.0 37.20 40.10
VRTX 161014P00135000 P 10/14/16 135.0 42.30 45.10
VRTX 161021C00040000 C 10/21/16 40.0 49.10 52.60
VRTX 161021C00042500 C 10/21/16 42.5 46.60 50.30
VRTX 161021C00045000 C 10/21/16 45.0 44.10 47.80
VRTX 161021C00047500 C 10/21/16 47.5 41.60 45.30
VRTX 161021C00050000 C 10/21/16 50.0 39.10 42.80
VRTX 161021C00055000 C 10/21/16 55.0 34.50 37.80
VRTX 161021C00060000 C 10/21/16 60.0 29.60 32.90
VRTX 161021C00065000 C 10/21/16 65.0 24.90 28.00
VRTX 161021C00070000 C 10/21/16 70.0 20.00 23.10
VRTX 161021C00072500 C 10/21/16 72.5 17.70 20.70
VRTX 161021C00075000 C 10/21/16 75.0 15.40 18.30
VRTX 161021C00077500 C 10/21/16 77.5 13.20 15.90
VRTX 161021C00080000 C 10/21/16 80.0 11.00 13.60
VRTX 161021C00082500 C 10/21/16 82.5 8.90 10.90
VRTX 161021C00084500 C 10/21/16 84.5 7.10 9.50
VRTX 161021C00085000 C 10/21/16 85.0 7.10 9.10
VRTX 161021C00085500 C 10/21/16 85.5 6.70 8.60
VRTX 161021C00086000 C 10/21/16 86.0 6.40 7.40
VRTX 161021C00086500 C 10/21/16 86.5 6.00 7.80
VRTX 161021C00087000 C 10/21/16 87.0 5.80 7.60
VRTX 161021C00087500 C 10/21/16 87.5 5.30 7.30
VRTX 161021C00088000 C 10/21/16 88.0 4.90 7.00
VRTX 161021C00088500 C 10/21/16 88.5 4.80 6.60
VRTX 161021C00089000 C 10/21/16 89.0 4.50 6.30
VRTX 161021C00089500 C 10/21/16 89.5 3.90 6.00
VRTX 161021C00090000 C 10/21/16 90.0 3.90 4.90
VRTX 161021C00090500 C 10/21/16 90.5 3.80 5.40
VRTX 161021C00091000 C 10/21/16 91.0 3.50 4.40
VRTX 161021C00091500 C 10/21/16 91.5 3.10 4.90
VRTX 161021C00092000 C 10/21/16 92.0 3.10 4.00
VRTX 161021C00092500 C 10/21/16 92.5 2.90 3.60
VRTX 161021C00093000 C 10/21/16 93.0 2.55 4.30
VRTX 161021C00093500 C 10/21/16 93.5 2.15 3.90
VRTX 161021C00094000 C 10/21/16 94.0 2.35 4.00
VRTX 161021C00094500 C 10/21/16 94.5 2.25 3.70
VRTX 161021C00095000 C 10/21/16 95.0 2.00 2.55
VRTX 161021C00095500 C 10/21/16 95.5 1.55 3.20
VRTX 161021C00096000 C 10/21/16 96.0 1.45 3.20
VRTX 161021C00096500 C 10/21/16 96.5 1.60 2.30
VRTX 161021C00097000 C 10/21/16 97.0 1.55 2.30
VRTX 161021C00097500 C 10/21/16 97.5 1.40 2.75
VRTX 161021C00098000 C 10/21/16 98.0 1.25 2.70
VRTX 161021C00098500 C 10/21/16 98.5 1.15 2.60
VRTX 161021C00099000 C 10/21/16 99.0 1.00 2.50
VRTX 161021C00099500 C 10/21/16 99.5 0.95 2.40
VRTX 161021C00100000 C 10/21/16 100.0 1.05 1.55
VRTX 161021C00101000 C 10/21/16 101.0 0.65 1.45
VRTX 161021C00102000 C 10/21/16 102.0 0.55 1.80
VRTX 161021C00103000 C 10/21/16 103.0 0.25 1.55
VRTX 161021C00104000 C 10/21/16 104.0 0.50 1.10
VRTX 161021C00105000 C 10/21/16 105.0 0.25 1.40
VRTX 161021C00110000 C 10/21/16 110.0 0.05 1.05
VRTX 161021C00115000 C 10/21/16 115.0 0.00 0.75
VRTX 161021C00120000 C 10/21/16 120.0 0.05 0.70
VRTX 161021C00125000 C 10/21/16 125.0 0.00 0.65
VRTX 161021C00130000 C 10/21/16 130.0 0.00 0.60
VRTX 161021C00135000 C 10/21/16 135.0 0.00 0.65
VRTX 161021C00140000 C 10/21/16 140.0 0.00 0.65
VRTX 161021P00040000 P 10/21/16 40.0 0.00 0.10
VRTX 161021P00042500 P 10/21/16 42.5 0.00 0.10
VRTX 161021P00045000 P 10/21/16 45.0 0.00 0.20
VRTX 161021P00047500 P 10/21/16 47.5 0.00 0.30
VRTX 161021P00050000 P 10/21/16 50.0 0.00 0.40
VRTX 161021P00055000 P 10/21/16 55.0 0.05 0.60
VRTX 161021P00060000 P 10/21/16 60.0 0.00 0.30
VRTX 161021P00065000 P 10/21/16 65.0 0.00 0.95
VRTX 161021P00070000 P 10/21/16 70.0 0.00 0.50
VRTX 161021P00072500 P 10/21/16 72.5 0.05 1.10
VRTX 161021P00075000 P 10/21/16 75.0 0.30 0.90
VRTX 161021P00077500 P 10/21/16 77.5 0.35 1.45
VRTX 161021P00080000 P 10/21/16 80.0 0.70 1.10
VRTX 161021P00082500 P 10/21/16 82.5 1.15 1.70
VRTX 161021P00084500 P 10/21/16 84.5 1.10 2.60
VRTX 161021P00085000 P 10/21/16 85.0 1.20 2.70
VRTX 161021P00085500 P 10/21/16 85.5 1.35 2.85
VRTX 161021P00086000 P 10/21/16 86.0 1.45 2.95
VRTX 161021P00086500 P 10/21/16 86.5 1.60 3.20
VRTX 161021P00087000 P 10/21/16 87.0 1.65 3.30
VRTX 161021P00087500 P 10/21/16 87.5 1.90 3.40
VRTX 161021P00088000 P 10/21/16 88.0 2.05 3.40
VRTX 161021P00088500 P 10/21/16 88.5 2.30 3.60
VRTX 161021P00089000 P 10/21/16 89.0 2.50 3.90
VRTX 161021P00089500 P 10/21/16 89.5 2.65 4.20
VRTX 161021P00090000 P 10/21/16 90.0 3.30 4.10
VRTX 161021P00090500 P 10/21/16 90.5 3.20 4.50
VRTX 161021P00091000 P 10/21/16 91.0 3.40 4.50
VRTX 161021P00091500 P 10/21/16 91.5 3.70 5.00
VRTX 161021P00092000 P 10/21/16 92.0 4.20 5.10
VRTX 161021P00092500 P 10/21/16 92.5 4.40 5.40
VRTX 161021P00093000 P 10/21/16 93.0 4.40 5.90
VRTX 161021P00093500 P 10/21/16 93.5 4.80 6.20
VRTX 161021P00094000 P 10/21/16 94.0 5.10 6.50
VRTX 161021P00094500 P 10/21/16 94.5 5.50 6.80
VRTX 161021P00095000 P 10/21/16 95.0 5.80 7.30
VRTX 161021P00095500 P 10/21/16 95.5 6.20 7.50
VRTX 161021P00096000 P 10/21/16 96.0 6.50 8.00
VRTX 161021P00096500 P 10/21/16 96.5 6.60 8.30
VRTX 161021P00097000 P 10/21/16 97.0 7.00 8.70
VRTX 161021P00097500 P 10/21/16 97.5 8.00 9.10
VRTX 161021P00098000 P 10/21/16 98.0 7.70 9.50
VRTX 161021P00098500 P 10/21/16 98.5 8.00 9.90
VRTX 161021P00099000 P 10/21/16 99.0 8.40 10.30
VRTX 161021P00099500 P 10/21/16 99.5 8.80 10.70
VRTX 161021P00100000 P 10/21/16 100.0 9.30 11.20
VRTX 161021P00101000 P 10/21/16 101.0 10.00 11.90
VRTX 161021P00102000 P 10/21/16 102.0 10.90 12.90
VRTX 161021P00103000 P 10/21/16 103.0 11.80 13.80
VRTX 161021P00104000 P 10/21/16 104.0 11.90 14.70
VRTX 161021P00105000 P 10/21/16 105.0 12.90 15.60
VRTX 161021P00110000 P 10/21/16 110.0 17.50 20.40
VRTX 161021P00115000 P 10/21/16 115.0 22.30 25.10
VRTX 161021P00120000 P 10/21/16 120.0 27.50 30.20
VRTX 161021P00125000 P 10/21/16 125.0 32.50 35.20
VRTX 161021P00130000 P 10/21/16 130.0 37.40 40.20
VRTX 161021P00135000 P 10/21/16 135.0 42.40 45.20
VRTX 161021P00140000 P 10/21/16 140.0 47.50 50.20
VRTX 161028C00050000 C 10/28/16 50.0 39.10 42.80
VRTX 161028C00055000 C 10/28/16 55.0 34.30 37.80
VRTX 161028C00060000 C 10/28/16 60.0 29.70 32.80
VRTX 161028C00065000 C 10/28/16 65.0 24.80 27.80
VRTX 161028C00070000 C 10/28/16 70.0 19.90 22.70
VRTX 161028C00075000 C 10/28/16 75.0 15.70 18.20
VRTX 161028C00080000 C 10/28/16 80.0 11.40 14.40
VRTX 161028C00081000 C 10/28/16 81.0 10.60 13.50
VRTX 161028C00081500 C 10/28/16 81.5 10.50 13.10
VRTX 161028C00082000 C 10/28/16 82.0 10.10 12.70
VRTX 161028C00082500 C 10/28/16 82.5 9.30 12.40
VRTX 161028C00083000 C 10/28/16 83.0 9.30 12.10
VRTX 161028C00083500 C 10/28/16 83.5 8.70 11.60
VRTX 161028C00084000 C 10/28/16 84.0 8.30 11.30
VRTX 161028C00084500 C 10/28/16 84.5 8.10 11.00
VRTX 161028C00085000 C 10/28/16 85.0 7.80 10.60
VRTX 161028C00085500 C 10/28/16 85.5 7.30 10.20
VRTX 161028C00086000 C 10/28/16 86.0 7.00 9.90
VRTX 161028C00086500 C 10/28/16 86.5 6.70 9.50
VRTX 161028C00087000 C 10/28/16 87.0 6.40 8.40
VRTX 161028C00087500 C 10/28/16 87.5 6.20 8.70
VRTX 161028C00088000 C 10/28/16 88.0 5.80 8.50
VRTX 161028C00088500 C 10/28/16 88.5 5.50 8.30
VRTX 161028C00089000 C 10/28/16 89.0 5.20 8.00
VRTX 161028C00089500 C 10/28/16 89.5 5.00 7.50
VRTX 161028C00090000 C 10/28/16 90.0 4.60 7.00
VRTX 161028C00090500 C 10/28/16 90.5 4.50 7.30
VRTX 161028C00091000 C 10/28/16 91.0 4.20 6.90
VRTX 161028C00091500 C 10/28/16 91.5 4.00 5.10
VRTX 161028C00092000 C 10/28/16 92.0 3.80 6.30
VRTX 161028C00092500 C 10/28/16 92.5 3.60 5.00
VRTX 161028C00093000 C 10/28/16 93.0 3.40 5.90
VRTX 161028C00093500 C 10/28/16 93.5 2.75 5.90
VRTX 161028C00094000 C 10/28/16 94.0 2.95 5.40
VRTX 161028C00094500 C 10/28/16 94.5 2.70 5.20
VRTX 161028C00095000 C 10/28/16 95.0 2.55 4.90
VRTX 161028C00095500 C 10/28/16 95.5 2.30 4.70
VRTX 161028C00096000 C 10/28/16 96.0 2.15 4.80
VRTX 161028C00096500 C 10/28/16 96.5 1.95 4.60
VRTX 161028C00097000 C 10/28/16 97.0 1.50 4.40
VRTX 161028C00097500 C 10/28/16 97.5 1.75 4.10
VRTX 161028C00098000 C 10/28/16 98.0 1.50 4.10
VRTX 161028C00098500 C 10/28/16 98.5 1.40 4.10
VRTX 161028C00099000 C 10/28/16 99.0 1.35 3.30
VRTX 161028C00099500 C 10/28/16 99.5 0.95 3.60
VRTX 161028C00100000 C 10/28/16 100.0 1.60 3.60
VRTX 161028C00101000 C 10/28/16 101.0 0.85 3.40
VRTX 161028C00102000 C 10/28/16 102.0 0.75 3.00
VRTX 161028C00103000 C 10/28/16 103.0 0.60 3.30
VRTX 161028C00104000 C 10/28/16 104.0 0.55 2.80
VRTX 161028C00105000 C 10/28/16 105.0 0.10 2.70
VRTX 161028C00110000 C 10/28/16 110.0 0.05 1.15
VRTX 161028C00115000 C 10/28/16 115.0 0.00 2.00
VRTX 161028C00120000 C 10/28/16 120.0 0.00 1.80
VRTX 161028C00125000 C 10/28/16 125.0 0.00 1.70
VRTX 161028C00130000 C 10/28/16 130.0 0.00 1.60
VRTX 161028C00135000 C 10/28/16 135.0 0.00 1.65
VRTX 161028C00140000 C 10/28/16 140.0 0.00 1.60
VRTX 161028P00050000 P 10/28/16 50.0 0.00 1.70
VRTX 161028P00055000 P 10/28/16 55.0 0.00 1.65
VRTX 161028P00060000 P 10/28/16 60.0 0.00 1.75
VRTX 161028P00065000 P 10/28/16 65.0 0.00 1.85
VRTX 161028P00070000 P 10/28/16 70.0 0.00 0.70
VRTX 161028P00075000 P 10/28/16 75.0 0.75 1.10
VRTX 161028P00080000 P 10/28/16 80.0 0.70 3.00
VRTX 161028P00081000 P 10/28/16 81.0 0.80 3.10
VRTX 161028P00081500 P 10/28/16 81.5 0.85 3.20
VRTX 161028P00082000 P 10/28/16 82.0 0.95 3.20
VRTX 161028P00082500 P 10/28/16 82.5 1.05 3.60
VRTX 161028P00083000 P 10/28/16 83.0 1.05 3.60
VRTX 161028P00083500 P 10/28/16 83.5 1.20 3.80
VRTX 161028P00084000 P 10/28/16 84.0 1.35 3.70
VRTX 161028P00084500 P 10/28/16 84.5 1.35 4.20
VRTX 161028P00085000 P 10/28/16 85.0 1.50 4.40
VRTX 161028P00085500 P 10/28/16 85.5 2.05 4.50
VRTX 161028P00086000 P 10/28/16 86.0 2.65 4.40
VRTX 161028P00086500 P 10/28/16 86.5 2.90 3.60
VRTX 161028P00087000 P 10/28/16 87.0 3.00 3.80
VRTX 161028P00087500 P 10/28/16 87.5 2.30 4.50
VRTX 161028P00088000 P 10/28/16 88.0 2.40 5.00
VRTX 161028P00088500 P 10/28/16 88.5 2.45 5.20
VRTX 161028P00089000 P 10/28/16 89.0 2.80 5.40
VRTX 161028P00089500 P 10/28/16 89.5 2.95 5.60
VRTX 161028P00090000 P 10/28/16 90.0 3.20 6.00
VRTX 161028P00090500 P 10/28/16 90.5 3.50 6.10
VRTX 161028P00091000 P 10/28/16 91.0 3.70 6.40
VRTX 161028P00091500 P 10/28/16 91.5 4.40 6.50
VRTX 161028P00092000 P 10/28/16 92.0 4.00 6.30
VRTX 161028P00092500 P 10/28/16 92.5 4.60 6.90
VRTX 161028P00093000 P 10/28/16 93.0 4.70 7.00
VRTX 161028P00093500 P 10/28/16 93.5 5.10 7.70
VRTX 161028P00094000 P 10/28/16 94.0 5.50 7.90
VRTX 161028P00094500 P 10/28/16 94.5 5.80 8.00
VRTX 161028P00095000 P 10/28/16 95.0 6.10 8.60
VRTX 161028P00095500 P 10/28/16 95.5 6.30 8.60
VRTX 161028P00096000 P 10/28/16 96.0 6.90 9.20
VRTX 161028P00096500 P 10/28/16 96.5 7.20 9.10
VRTX 161028P00097000 P 10/28/16 97.0 7.70 9.70
VRTX 161028P00097500 P 10/28/16 97.5 8.10 9.90
VRTX 161028P00098000 P 10/28/16 98.0 8.70 10.10
VRTX 161028P00098500 P 10/28/16 98.5 8.30 10.60
VRTX 161028P00099000 P 10/28/16 99.0 8.40 11.10
VRTX 161028P00099500 P 10/28/16 99.5 8.70 11.60
VRTX 161028P00100000 P 10/28/16 100.0 8.90 11.90
VRTX 161028P00101000 P 10/28/16 101.0 9.90 12.70
VRTX 161028P00102000 P 10/28/16 102.0 10.70 13.60
VRTX 161028P00103000 P 10/28/16 103.0 11.50 14.40
VRTX 161028P00104000 P 10/28/16 104.0 12.40 15.30
VRTX 161028P00105000 P 10/28/16 105.0 13.30 16.20
VRTX 161028P00110000 P 10/28/16 110.0 17.90 20.70
VRTX 161028P00115000 P 10/28/16 115.0 22.40 25.60
VRTX 161028P00120000 P 10/28/16 120.0 27.40 30.50
VRTX 161028P00125000 P 10/28/16 125.0 32.30 35.50
VRTX 161028P00130000 P 10/28/16 130.0 37.30 40.50
VRTX 161028P00135000 P 10/28/16 135.0 42.20 45.50
VRTX 161028P00140000 P 10/28/16 140.0 47.20 50.50
VRTX 161104C00081000 C 11/04/16 81.0 10.90 13.30
VRTX 161104C00081500 C 11/04/16 81.5 10.60 12.90
VRTX 161104C00082000 C 11/04/16 82.0 10.40 12.50
VRTX 161104C00082500 C 11/04/16 82.5 9.90 12.00
VRTX 161104C00083000 C 11/04/16 83.0 9.60 11.60
VRTX 161104C00083500 C 11/04/16 83.5 9.10 11.40
VRTX 161104C00084000 C 11/04/16 84.0 8.80 10.90
VRTX 161104C00084500 C 11/04/16 84.5 8.50 10.60
VRTX 161104C00085000 C 11/04/16 85.0 8.20 10.10
VRTX 161104C00085500 C 11/04/16 85.5 8.00 9.90
VRTX 161104C00086000 C 11/04/16 86.0 7.50 9.50
VRTX 161104C00086500 C 11/04/16 86.5 6.90 9.10
VRTX 161104C00087000 C 11/04/16 87.0 6.80 8.80
VRTX 161104C00087500 C 11/04/16 87.5 6.60 8.50
VRTX 161104C00088000 C 11/04/16 88.0 6.20 8.00
VRTX 161104C00088500 C 11/04/16 88.5 5.80 7.80
VRTX 161104C00089000 C 11/04/16 89.0 5.50 7.60
VRTX 161104C00089500 C 11/04/16 89.5 5.40 7.30
VRTX 161104C00090000 C 11/04/16 90.0 5.20 7.10
VRTX 161104C00090500 C 11/04/16 90.5 4.70 6.70
VRTX 161104C00091000 C 11/04/16 91.0 4.60 6.40
VRTX 161104C00091500 C 11/04/16 91.5 4.60 6.10
VRTX 161104C00092000 C 11/04/16 92.0 4.00 6.10
VRTX 161104C00092500 C 11/04/16 92.5 3.80 5.70
VRTX 161104C00093000 C 11/04/16 93.0 4.00 5.50
VRTX 161104C00093500 C 11/04/16 93.5 3.60 5.30
VRTX 161104C00094000 C 11/04/16 94.0 3.20 5.10
VRTX 161104C00094500 C 11/04/16 94.5 3.30 4.90
VRTX 161104C00095000 C 11/04/16 95.0 2.75 4.80
VRTX 161104C00095500 C 11/04/16 95.5 2.60 4.50
VRTX 161104C00096000 C 11/04/16 96.0 2.35 4.20
VRTX 161104C00096500 C 11/04/16 96.5 2.30 4.30
VRTX 161104C00097000 C 11/04/16 97.0 2.50 4.10
VRTX 161104C00097500 C 11/04/16 97.5 2.40 4.00
VRTX 161104C00098000 C 11/04/16 98.0 2.15 3.90
VRTX 161104C00098500 C 11/04/16 98.5 2.00 3.70
VRTX 161104C00099000 C 11/04/16 99.0 1.80 3.40
VRTX 161104P00081000 P 11/04/16 81.0 1.15 2.85
VRTX 161104P00081500 P 11/04/16 81.5 1.10 2.90
VRTX 161104P00082000 P 11/04/16 82.0 1.35 3.00
VRTX 161104P00082500 P 11/04/16 82.5 1.40 3.20
VRTX 161104P00083000 P 11/04/16 83.0 1.45 3.20
VRTX 161104P00083500 P 11/04/16 83.5 1.70 3.40
VRTX 161104P00084000 P 11/04/16 84.0 2.05 3.50
VRTX 161104P00084500 P 11/04/16 84.5 1.90 3.50
VRTX 161104P00085000 P 11/04/16 85.0 2.05 3.80
VRTX 161104P00085500 P 11/04/16 85.5 2.15 3.90
VRTX 161104P00086000 P 11/04/16 86.0 2.30 4.00
VRTX 161104P00086500 P 11/04/16 86.5 2.45 4.20
VRTX 161104P00087000 P 11/04/16 87.0 2.65 4.40
VRTX 161104P00087500 P 11/04/16 87.5 2.85 4.50
VRTX 161104P00088000 P 11/04/16 88.0 3.40 4.70
VRTX 161104P00088500 P 11/04/16 88.5 3.20 4.90
VRTX 161104P00089000 P 11/04/16 89.0 3.40 5.10
VRTX 161104P00089500 P 11/04/16 89.5 3.70 5.40
VRTX 161104P00090000 P 11/04/16 90.0 4.00 5.60
VRTX 161104P00090500 P 11/04/16 90.5 4.20 5.90
VRTX 161104P00091000 P 11/04/16 91.0 4.40 6.40
VRTX 161104P00091500 P 11/04/16 91.5 4.70 6.40
VRTX 161104P00092000 P 11/04/16 92.0 4.90 6.70
VRTX 161104P00092500 P 11/04/16 92.5 5.20 7.20
VRTX 161104P00093000 P 11/04/16 93.0 5.60 7.40
VRTX 161104P00093500 P 11/04/16 93.5 5.70 7.80
VRTX 161104P00094000 P 11/04/16 94.0 6.00 8.10
VRTX 161104P00094500 P 11/04/16 94.5 6.30 8.10
VRTX 161104P00095000 P 11/04/16 95.0 6.70 8.60
VRTX 161104P00095500 P 11/04/16 95.5 6.90 9.00
VRTX 161104P00096000 P 11/04/16 96.0 7.30 9.40
VRTX 161104P00096500 P 11/04/16 96.5 7.70 9.70
VRTX 161104P00097000 P 11/04/16 97.0 7.90 10.10
VRTX 161104P00097500 P 11/04/16 97.5 8.50 10.10
VRTX 161104P00098000 P 11/04/16 98.0 8.90 10.80
VRTX 161104P00098500 P 11/04/16 98.5 9.10 11.00
VRTX 161104P00099000 P 11/04/16 99.0 9.10 11.30
VRTX 161118C00045000 C 11/18/16 45.0 44.40 48.20
VRTX 161118C00050000 C 11/18/16 50.0 39.80 42.90
VRTX 161118C00055000 C 11/18/16 55.0 34.90 37.90
VRTX 161118C00060000 C 11/18/16 60.0 30.20 33.00
VRTX 161118C00065000 C 11/18/16 65.0 25.00 28.30
VRTX 161118C00070000 C 11/18/16 70.0 20.40 23.60
VRTX 161118C00075000 C 11/18/16 75.0 16.70 19.40
VRTX 161118C00080000 C 11/18/16 80.0 12.60 14.70
VRTX 161118C00085000 C 11/18/16 85.0 9.00 11.10
VRTX 161118C00087500 C 11/18/16 87.5 7.30 9.40
VRTX 161118C00090000 C 11/18/16 90.0 5.90 7.90
VRTX 161118C00092500 C 11/18/16 92.5 4.80 6.60
VRTX 161118C00095000 C 11/18/16 95.0 3.90 5.10
VRTX 161118C00097500 C 11/18/16 97.5 3.10 4.80
VRTX 161118C00100000 C 11/18/16 100.0 2.45 3.40
VRTX 161118C00105000 C 11/18/16 105.0 1.10 2.85
VRTX 161118C00110000 C 11/18/16 110.0 0.65 1.90
VRTX 161118C00115000 C 11/18/16 115.0 0.40 1.00
VRTX 161118C00120000 C 11/18/16 120.0 0.15 0.70
VRTX 161118C00125000 C 11/18/16 125.0 0.00 1.00
VRTX 161118C00130000 C 11/18/16 130.0 0.00 0.85
VRTX 161118C00135000 C 11/18/16 135.0 0.00 0.70
VRTX 161118C00140000 C 11/18/16 140.0 0.00 0.75
VRTX 161118P00045000 P 11/18/16 45.0 0.00 0.80
VRTX 161118P00050000 P 11/18/16 50.0 0.00 0.95
VRTX 161118P00055000 P 11/18/16 55.0 0.00 1.05
VRTX 161118P00060000 P 11/18/16 60.0 0.00 1.25
VRTX 161118P00065000 P 11/18/16 65.0 0.05 1.40
VRTX 161118P00070000 P 11/18/16 70.0 0.10 1.75
VRTX 161118P00075000 P 11/18/16 75.0 0.70 1.65
VRTX 161118P00080000 P 11/18/16 80.0 1.45 3.30
VRTX 161118P00085000 P 11/18/16 85.0 2.65 4.50
VRTX 161118P00087500 P 11/18/16 87.5 3.60 5.40
VRTX 161118P00090000 P 11/18/16 90.0 4.80 6.50
VRTX 161118P00092500 P 11/18/16 92.5 6.00 7.90
VRTX 161118P00095000 P 11/18/16 95.0 7.50 9.30
VRTX 161118P00097500 P 11/18/16 97.5 9.00 10.90
VRTX 161118P00100000 P 11/18/16 100.0 11.00 12.70
VRTX 161118P00105000 P 11/18/16 105.0 14.40 16.80
VRTX 161118P00110000 P 11/18/16 110.0 18.30 21.20
VRTX 161118P00115000 P 11/18/16 115.0 22.70 25.80
VRTX 161118P00120000 P 11/18/16 120.0 27.50 30.50
VRTX 161118P00125000 P 11/18/16 125.0 32.50 35.50
VRTX 161118P00130000 P 11/18/16 130.0 37.30 40.50
VRTX 161118P00135000 P 11/18/16 135.0 42.50 45.50
VRTX 161118P00140000 P 11/18/16 140.0 47.10 51.10
VRTX 170120C00040000 C 01/20/17 40.0 49.20 53.00
VRTX 170120C00042500 C 01/20/17 42.5 46.70 50.50
VRTX 170120C00045000 C 01/20/17 45.0 43.80 48.10
VRTX 170120C00047500 C 01/20/17 47.5 41.50 45.50
VRTX 170120C00050000 C 01/20/17 50.0 39.80 43.20
VRTX 170120C00055000 C 01/20/17 55.0 35.10 38.60
VRTX 170120C00060000 C 01/20/17 60.0 31.00 33.90
VRTX 170120C00065000 C 01/20/17 65.0 26.40 28.50
VRTX 170120C00067500 C 01/20/17 67.5 24.10 27.80
VRTX 170120C00070000 C 01/20/17 70.0 22.30 25.20
VRTX 170120C00072500 C 01/20/17 72.5 20.20 23.10
VRTX 170120C00075000 C 01/20/17 75.0 18.30 21.10
VRTX 170120C00077500 C 01/20/17 77.5 16.40 19.10
VRTX 170120C00080000 C 01/20/17 80.0 14.70 17.20
VRTX 170120C00082500 C 01/20/17 82.5 13.00 15.60
VRTX 170120C00085000 C 01/20/17 85.0 11.40 13.90
VRTX 170120C00087500 C 01/20/17 87.5 10.00 12.50
VRTX 170120C00090000 C 01/20/17 90.0 8.70 9.90
VRTX 170120C00092500 C 01/20/17 92.5 7.50 8.70
VRTX 170120C00095000 C 01/20/17 95.0 6.60 7.90
VRTX 170120C00097500 C 01/20/17 97.5 5.70 7.60
VRTX 170120C00100000 C 01/20/17 100.0 4.80 5.50
VRTX 170120C00105000 C 01/20/17 105.0 3.20 4.20
VRTX 170120C00110000 C 01/20/17 110.0 1.80 4.20
VRTX 170120C00115000 C 01/20/17 115.0 1.15 3.30
VRTX 170120C00120000 C 01/20/17 120.0 0.55 2.60
VRTX 170120C00125000 C 01/20/17 125.0 0.10 2.05
VRTX 170120C00130000 C 01/20/17 130.0 0.10 1.50
VRTX 170120C00135000 C 01/20/17 135.0 0.25 1.25
VRTX 170120C00140000 C 01/20/17 140.0 0.05 1.00
VRTX 170120C00145000 C 01/20/17 145.0 0.00 0.90
VRTX 170120C00150000 C 01/20/17 150.0 0.00 0.75
VRTX 170120C00155000 C 01/20/17 155.0 0.00 0.65
VRTX 170120C00160000 C 01/20/17 160.0 0.05 0.60
VRTX 170120C00165000 C 01/20/17 165.0 0.00 0.50
VRTX 170120C00170000 C 01/20/17 170.0 0.00 0.45
VRTX 170120C00175000 C 01/20/17 175.0 0.00 0.45
VRTX 170120C00180000 C 01/20/17 180.0 0.00 0.40
VRTX 170120C00185000 C 01/20/17 185.0 0.00 0.40
VRTX 170120C00190000 C 01/20/17 190.0 0.00 0.35
VRTX 170120C00195000 C 01/20/17 195.0 0.00 0.40
VRTX 170120C00200000 C 01/20/17 200.0 0.00 0.35
VRTX 170120C00210000 C 01/20/17 210.0 0.00 0.35
VRTX 170120P00040000 P 01/20/17 40.0 0.00 1.00
VRTX 170120P00042500 P 01/20/17 42.5 0.00 1.05
VRTX 170120P00045000 P 01/20/17 45.0 0.05 1.20
VRTX 170120P00047500 P 01/20/17 47.5 0.05 1.30
VRTX 170120P00050000 P 01/20/17 50.0 0.15 0.75
VRTX 170120P00055000 P 01/20/17 55.0 0.35 0.95
VRTX 170120P00060000 P 01/20/17 60.0 0.25 2.10
VRTX 170120P00065000 P 01/20/17 65.0 0.60 2.15
VRTX 170120P00067500 P 01/20/17 67.5 0.05 4.70
VRTX 170120P00070000 P 01/20/17 70.0 1.40 3.30
VRTX 170120P00072500 P 01/20/17 72.5 1.70 3.80
VRTX 170120P00075000 P 01/20/17 75.0 2.20 4.40
VRTX 170120P00077500 P 01/20/17 77.5 2.80 4.80
VRTX 170120P00080000 P 01/20/17 80.0 3.60 5.10
VRTX 170120P00082500 P 01/20/17 82.5 4.40 6.50
VRTX 170120P00085000 P 01/20/17 85.0 5.20 6.90
VRTX 170120P00087500 P 01/20/17 87.5 6.80 7.70
VRTX 170120P00090000 P 01/20/17 90.0 7.70 8.70
VRTX 170120P00092500 P 01/20/17 92.5 8.60 10.60
VRTX 170120P00095000 P 01/20/17 95.0 10.20 11.70
VRTX 170120P00097500 P 01/20/17 97.5 11.20 13.60
VRTX 170120P00100000 P 01/20/17 100.0 12.70 15.10
VRTX 170120P00105000 P 01/20/17 105.0 16.60 18.70
VRTX 170120P00110000 P 01/20/17 110.0 20.40 22.70
VRTX 170120P00115000 P 01/20/17 115.0 24.30 27.00
VRTX 170120P00120000 P 01/20/17 120.0 28.70 31.40
VRTX 170120P00125000 P 01/20/17 125.0 33.30 35.90
VRTX 170120P00130000 P 01/20/17 130.0 37.90 40.70
VRTX 170120P00135000 P 01/20/17 135.0 42.70 45.50
VRTX 170120P00140000 P 01/20/17 140.0 47.50 50.50
VRTX 170120P00145000 P 01/20/17 145.0 52.50 55.30
VRTX 170120P00150000 P 01/20/17 150.0 57.30 60.40
VRTX 170120P00155000 P 01/20/17 155.0 62.20 65.70
VRTX 170120P00160000 P 01/20/17 160.0 67.20 70.80
VRTX 170120P00165000 P 01/20/17 165.0 72.00 75.80
VRTX 170120P00170000 P 01/20/17 170.0 77.10 80.90
VRTX 170120P00175000 P 01/20/17 175.0 81.90 85.90
VRTX 170120P00180000 P 01/20/17 180.0 87.00 91.30
VRTX 170120P00185000 P 01/20/17 185.0 91.90 96.20
VRTX 170120P00190000 P 01/20/17 190.0 97.00 101.40
VRTX 170120P00195000 P 01/20/17 195.0 102.10 106.50
VRTX 170120P00200000 P 01/20/17 200.0 107.00 111.60
VRTX 170120P00210000 P 01/20/17 210.0 117.00 121.50
VRTX 170421C00045000 C 04/21/17 45.0 45.00 49.00
VRTX 170421C00047500 C 04/21/17 47.5 43.50 46.60
VRTX 170421C00050000 C 04/21/17 50.0 41.30 44.40
VRTX 170421C00055000 C 04/21/17 55.0 36.70 40.20
VRTX 170421C00060000 C 04/21/17 60.0 32.70 36.00
VRTX 170421C00065000 C 04/21/17 65.0 28.70 32.00
VRTX 170421C00070000 C 04/21/17 70.0 24.70 28.10
VRTX 170421C00075000 C 04/21/17 75.0 21.30 24.50
VRTX 170421C00080000 C 04/21/17 80.0 18.20 21.20
VRTX 170421C00082500 C 04/21/17 82.5 16.60 19.70
VRTX 170421C00085000 C 04/21/17 85.0 15.20 17.20
VRTX 170421C00087500 C 04/21/17 87.5 13.80 16.00
VRTX 170421C00090000 C 04/21/17 90.0 12.80 14.30
VRTX 170421C00092500 C 04/21/17 92.5 11.40 13.40
VRTX 170421C00095000 C 04/21/17 95.0 10.30 12.10
VRTX 170421C00097500 C 04/21/17 97.5 9.50 11.00
VRTX 170421C00100000 C 04/21/17 100.0 9.40 9.80
VRTX 170421C00105000 C 04/21/17 105.0 6.70 9.40
VRTX 170421C00110000 C 04/21/17 110.0 5.00 7.60
VRTX 170421C00115000 C 04/21/17 115.0 3.80 6.80
VRTX 170421C00120000 C 04/21/17 120.0 2.55 5.50
VRTX 170421C00125000 C 04/21/17 125.0 1.75 4.80
VRTX 170421C00130000 C 04/21/17 130.0 1.15 4.00
VRTX 170421C00135000 C 04/21/17 135.0 0.65 3.40
VRTX 170421C00140000 C 04/21/17 140.0 0.35 2.75
VRTX 170421C00145000 C 04/21/17 145.0 0.15 2.30
VRTX 170421C00150000 C 04/21/17 150.0 0.30 2.05
VRTX 170421P00045000 P 04/21/17 45.0 0.20 2.15
VRTX 170421P00047500 P 04/21/17 47.5 0.45 2.30
VRTX 170421P00050000 P 04/21/17 50.0 0.60 2.60
VRTX 170421P00055000 P 04/21/17 55.0 1.05 3.20
VRTX 170421P00060000 P 04/21/17 60.0 1.70 4.00
VRTX 170421P00065000 P 04/21/17 65.0 2.55 5.10
VRTX 170421P00070000 P 04/21/17 70.0 3.80 5.40
VRTX 170421P00075000 P 04/21/17 75.0 5.10 7.60
VRTX 170421P00080000 P 04/21/17 80.0 6.70 9.40
VRTX 170421P00082500 P 04/21/17 82.5 7.60 10.30
VRTX 170421P00085000 P 04/21/17 85.0 8.70 11.20
VRTX 170421P00087500 P 04/21/17 87.5 9.80 12.20
VRTX 170421P00090000 P 04/21/17 90.0 12.90 13.60
VRTX 170421P00092500 P 04/21/17 92.5 12.30 14.80
VRTX 170421P00095000 P 04/21/17 95.0 13.60 16.00
VRTX 170421P00097500 P 04/21/17 97.5 15.00 17.80
VRTX 170421P00100000 P 04/21/17 100.0 16.50 19.10
VRTX 170421P00105000 P 04/21/17 105.0 19.70 22.50
VRTX 170421P00110000 P 04/21/17 110.0 23.10 25.90
VRTX 170421P00115000 P 04/21/17 115.0 26.70 29.70
VRTX 170421P00120000 P 04/21/17 120.0 32.50 33.60
VRTX 170421P00125000 P 04/21/17 125.0 34.70 37.80
VRTX 170421P00130000 P 04/21/17 130.0 39.40 42.10
VRTX 170421P00135000 P 04/21/17 135.0 43.60 46.60
VRTX 170421P00140000 P 04/21/17 140.0 48.20 51.40
VRTX 170421P00145000 P 04/21/17 145.0 53.00 56.20
VRTX 170421P00150000 P 04/21/17 150.0 57.80 61.10
VRTX 180119C00040000 C 01/19/18 40.0 51.50 55.20
VRTX 180119C00042500 C 01/19/18 42.5 49.50 53.00
VRTX 180119C00045000 C 01/19/18 45.0 47.50 51.00
VRTX 180119C00047500 C 01/19/18 47.5 46.00 49.00
VRTX 180119C00050000 C 01/19/18 50.0 44.50 47.00
VRTX 180119C00055000 C 01/19/18 55.0 40.50 43.20
VRTX 180119C00060000 C 01/19/18 60.0 36.90 39.60
VRTX 180119C00065000 C 01/19/18 65.0 33.50 36.20
VRTX 180119C00070000 C 01/19/18 70.0 30.40 32.90
VRTX 180119C00072500 C 01/19/18 72.5 28.60 31.60
VRTX 180119C00075000 C 01/19/18 75.0 27.10 30.00
VRTX 180119C00077500 C 01/19/18 77.5 25.80 28.60
VRTX 180119C00080000 C 01/19/18 80.0 24.30 27.20
VRTX 180119C00082500 C 01/19/18 82.5 23.00 26.00
VRTX 180119C00085000 C 01/19/18 85.0 23.00 24.60
VRTX 180119C00087500 C 01/19/18 87.5 20.50 23.30
VRTX 180119C00090000 C 01/19/18 90.0 19.00 22.20
VRTX 180119C00092500 C 01/19/18 92.5 18.00 21.20
VRTX 180119C00095000 C 01/19/18 95.0 17.00 19.90
VRTX 180119C00097500 C 01/19/18 97.5 16.10 19.00
VRTX 180119C00100000 C 01/19/18 100.0 14.60 17.90
VRTX 180119C00105000 C 01/19/18 105.0 12.70 16.20
VRTX 180119C00110000 C 01/19/18 110.0 11.90 14.40
VRTX 180119C00115000 C 01/19/18 115.0 10.40 11.30
VRTX 180119C00120000 C 01/19/18 120.0 8.00 11.50
VRTX 180119C00125000 C 01/19/18 125.0 6.60 10.40
VRTX 180119C00130000 C 01/19/18 130.0 5.60 9.20
VRTX 180119C00135000 C 01/19/18 135.0 4.60 7.60
VRTX 180119C00140000 C 01/19/18 140.0 3.50 7.40
VRTX 180119C00145000 C 01/19/18 145.0 2.55 6.60
VRTX 180119C00150000 C 01/19/18 150.0 2.05 5.70
VRTX 180119C00155000 C 01/19/18 155.0 1.50 5.10
VRTX 180119C00160000 C 01/19/18 160.0 1.10 4.50
VRTX 180119C00165000 C 01/19/18 165.0 2.10 3.60
VRTX 180119C00170000 C 01/19/18 170.0 1.70 3.20
VRTX 180119C00175000 C 01/19/18 175.0 0.30 3.00
VRTX 180119C00180000 C 01/19/18 180.0 0.20 2.35
VRTX 180119C00185000 C 01/19/18 185.0 0.05 2.45
VRTX 180119C00190000 C 01/19/18 190.0 0.00 2.15
VRTX 180119C00195000 C 01/19/18 195.0 0.00 1.80
VRTX 180119C00200000 C 01/19/18 200.0 0.00 1.60
VRTX 180119P00040000 P 01/19/18 40.0 1.15 3.30
VRTX 180119P00042500 P 01/19/18 42.5 1.50 3.60
VRTX 180119P00045000 P 01/19/18 45.0 2.25 3.90
VRTX 180119P00047500 P 01/19/18 47.5 2.20 4.70
VRTX 180119P00050000 P 01/19/18 50.0 3.00 5.20
VRTX 180119P00055000 P 01/19/18 55.0 3.80 6.30
VRTX 180119P00060000 P 01/19/18 60.0 5.10 7.70
VRTX 180119P00065000 P 01/19/18 65.0 6.90 8.70
VRTX 180119P00070000 P 01/19/18 70.0 8.50 10.00
VRTX 180119P00072500 P 01/19/18 72.5 9.00 11.80
VRTX 180119P00075000 P 01/19/18 75.0 10.10 12.90
VRTX 180119P00077500 P 01/19/18 77.5 11.10 13.80
VRTX 180119P00080000 P 01/19/18 80.0 12.10 14.90
VRTX 180119P00082500 P 01/19/18 82.5 13.10 16.10
VRTX 180119P00085000 P 01/19/18 85.0 14.40 17.00
VRTX 180119P00087500 P 01/19/18 87.5 15.60 18.30
VRTX 180119P00090000 P 01/19/18 90.0 16.90 19.70
VRTX 180119P00092500 P 01/19/18 92.5 18.20 20.80
VRTX 180119P00095000 P 01/19/18 95.0 19.40 22.30
VRTX 180119P00097500 P 01/19/18 97.5 20.80 23.80
VRTX 180119P00100000 P 01/19/18 100.0 22.10 25.30
VRTX 180119P00105000 P 01/19/18 105.0 25.20 28.40
VRTX 180119P00110000 P 01/19/18 110.0 28.30 31.70
VRTX 180119P00115000 P 01/19/18 115.0 31.80 35.00
VRTX 180119P00120000 P 01/19/18 120.0 35.30 38.60
VRTX 180119P00125000 P 01/19/18 125.0 39.10 42.40
VRTX 180119P00130000 P 01/19/18 130.0 42.90 46.20
VRTX 180119P00135000 P 01/19/18 135.0 46.90 50.30
VRTX 180119P00140000 P 01/19/18 140.0 51.10 54.20
VRTX 180119P00145000 P 01/19/18 145.0 55.30 58.60
VRTX 180119P00150000 P 01/19/18 150.0 59.70 63.00
VRTX 180119P00155000 P 01/19/18 155.0 64.30 67.30
VRTX 180119P00160000 P 01/19/18 160.0 68.90 71.90
VRTX 180119P00165000 P 01/19/18 165.0 73.30 76.70
VRTX 180119P00170000 P 01/19/18 170.0 78.00 82.10
VRTX 180119P00175000 P 01/19/18 175.0 82.70 87.40
VRTX 180119P00180000 P 01/19/18 180.0 87.50 91.50
VRTX 180119P00185000 P 01/19/18 185.0 92.50 96.50
VRTX 180119P00190000 P 01/19/18 190.0 97.10 101.30
VRTX 180119P00195000 P 01/19/18 195.0 102.10 105.90
VRTX 180119P00200000 P 01/19/18 200.0 107.00 111.50

OPRA data is delayed 15 minutes.