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 (2017-07-07)Premium Content


As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 170728C00005000 C 07/28/17 5.0 11.85 12.90
VRX 170728C00006500 C 07/28/17 6.5 10.60 11.25
VRX 170728C00007000 C 07/28/17 7.0 9.80 10.95
VRX 170728C00007500 C 07/28/17 7.5 9.50 10.30
VRX 170728C00008000 C 07/28/17 8.0 8.90 9.75
VRX 170728C00008500 C 07/28/17 8.5 8.65 9.15
VRX 170728C00009000 C 07/28/17 9.0 8.40 8.85
VRX 170728C00009500 C 07/28/17 9.5 7.90 8.10
VRX 170728C00010000 C 07/28/17 10.0 7.40 7.75
VRX 170728C00010500 C 07/28/17 10.5 6.75 7.10
VRX 170728C00011000 C 07/28/17 11.0 6.45 6.60
VRX 170728C00011500 C 07/28/17 11.5 5.95 6.10
VRX 170728C00012000 C 07/28/17 12.0 5.25 5.60
VRX 170728C00012500 C 07/28/17 12.5 4.95 5.10
VRX 170728C00013000 C 07/28/17 13.0 4.45 4.60
VRX 170728C00013500 C 07/28/17 13.5 4.00 4.10
VRX 170728C00014000 C 07/28/17 14.0 3.45 3.60
VRX 170728C00014500 C 07/28/17 14.5 2.94 3.10
VRX 170728C00015000 C 07/28/17 15.0 2.49 2.58
VRX 170728C00015500 C 07/28/17 15.5 2.00 2.09
VRX 170728C00016000 C 07/28/17 16.0 1.52 1.60
VRX 170728C00016500 C 07/28/17 16.5 1.06 1.12
VRX 170728C00017000 C 07/28/17 17.0 0.65 0.69
VRX 170728C00017500 C 07/28/17 17.5 0.35 0.37
VRX 170728C00018000 C 07/28/17 18.0 0.16 0.17
VRX 170728C00018500 C 07/28/17 18.5 0.06 0.07
VRX 170728C00019000 C 07/28/17 19.0 0.03 0.05
VRX 170728C00019500 C 07/28/17 19.5 0.00 0.02
VRX 170728C00020000 C 07/28/17 20.0 0.01 0.04
VRX 170728C00021000 C 07/28/17 21.0 0.00 0.02
VRX 170728C00021500 C 07/28/17 21.5 0.00 0.02
VRX 170728C00022000 C 07/28/17 22.0 0.00 0.02
VRX 170728C00025000 C 07/28/17 25.0 0.00 0.02
VRX 170728C00030000 C 07/28/17 30.0 0.00 0.02
VRX 170728P00005000 P 07/28/17 5.0 0.00 0.15
VRX 170728P00006500 P 07/28/17 6.5 0.00 0.14
VRX 170728P00007000 P 07/28/17 7.0 0.00 0.14
VRX 170728P00007500 P 07/28/17 7.5 0.00 0.08
VRX 170728P00008000 P 07/28/17 8.0 0.00 0.46
VRX 170728P00008500 P 07/28/17 8.5 0.00 0.46
VRX 170728P00009000 P 07/28/17 9.0 0.00 0.15
VRX 170728P00009500 P 07/28/17 9.5 0.00 0.47
VRX 170728P00010000 P 07/28/17 10.0 0.00 0.16
VRX 170728P00010500 P 07/28/17 10.5 0.00 0.16
VRX 170728P00011000 P 07/28/17 11.0 0.00 0.01
VRX 170728P00011500 P 07/28/17 11.5 0.00 0.16
VRX 170728P00012000 P 07/28/17 12.0 0.00 0.01
VRX 170728P00012500 P 07/28/17 12.5 0.00 0.02
VRX 170728P00013000 P 07/28/17 13.0 0.00 0.01
VRX 170728P00013500 P 07/28/17 13.5 0.00 0.02
VRX 170728P00014000 P 07/28/17 14.0 0.00 0.02
VRX 170728P00014500 P 07/28/17 14.5 0.00 0.02
VRX 170728P00015000 P 07/28/17 15.0 0.02 0.03
VRX 170728P00015500 P 07/28/17 15.5 0.02 0.04
VRX 170728P00016000 P 07/28/17 16.0 0.03 0.05
VRX 170728P00016500 P 07/28/17 16.5 0.04 0.08
VRX 170728P00017000 P 07/28/17 17.0 0.13 0.15
VRX 170728P00017500 P 07/28/17 17.5 0.31 0.33
VRX 170728P00018000 P 07/28/17 18.0 0.60 0.65
VRX 170728P00018500 P 07/28/17 18.5 1.00 1.06
VRX 170728P00019000 P 07/28/17 19.0 1.40 1.65
VRX 170728P00019500 P 07/28/17 19.5 1.90 2.16
VRX 170728P00020000 P 07/28/17 20.0 2.38 2.63
VRX 170728P00021000 P 07/28/17 21.0 3.40 3.60
VRX 170728P00021500 P 07/28/17 21.5 3.80 4.15
VRX 170728P00022000 P 07/28/17 22.0 4.10 4.70
VRX 170728P00025000 P 07/28/17 25.0 7.35 7.75
VRX 170728P00030000 P 07/28/17 30.0 12.35 12.80
VRX 170804C00008500 C 08/04/17 8.5 8.60 9.30
VRX 170804C00009000 C 08/04/17 9.0 8.25 8.85
VRX 170804C00009500 C 08/04/17 9.5 7.65 8.35
VRX 170804C00010000 C 08/04/17 10.0 7.30 7.75
VRX 170804C00010500 C 08/04/17 10.5 6.70 7.35
VRX 170804C00011000 C 08/04/17 11.0 6.45 6.65
VRX 170804C00011500 C 08/04/17 11.5 5.95 6.15
VRX 170804C00012000 C 08/04/17 12.0 5.45 5.70
VRX 170804C00012500 C 08/04/17 12.5 4.75 5.25
VRX 170804C00013000 C 08/04/17 13.0 4.45 4.65
VRX 170804C00013500 C 08/04/17 13.5 4.00 4.15
VRX 170804C00014000 C 08/04/17 14.0 3.50 3.65
VRX 170804C00014500 C 08/04/17 14.5 2.99 3.15
VRX 170804C00015000 C 08/04/17 15.0 2.51 2.62
VRX 170804C00015500 C 08/04/17 15.5 2.02 2.20
VRX 170804C00016000 C 08/04/17 16.0 1.60 1.67
VRX 170804C00016500 C 08/04/17 16.5 1.20 1.26
VRX 170804C00017000 C 08/04/17 17.0 0.84 0.88
VRX 170804C00017500 C 08/04/17 17.5 0.55 0.58
VRX 170804C00018000 C 08/04/17 18.0 0.34 0.36
VRX 170804C00018500 C 08/04/17 18.5 0.20 0.22
VRX 170804C00019000 C 08/04/17 19.0 0.12 0.14
VRX 170804C00019500 C 08/04/17 19.5 0.07 0.11
VRX 170804C00020000 C 08/04/17 20.0 0.04 0.05
VRX 170804C00021000 C 08/04/17 21.0 0.00 0.05
VRX 170804C00021500 C 08/04/17 21.5 0.00 0.04
VRX 170804C00022000 C 08/04/17 22.0 0.00 0.04
VRX 170804C00025000 C 08/04/17 25.0 0.00 0.02
VRX 170804C00030000 C 08/04/17 30.0 0.00 0.02
VRX 170804P00008500 P 08/04/17 8.5 0.00 0.17
VRX 170804P00009000 P 08/04/17 9.0 0.00 0.13
VRX 170804P00009500 P 08/04/17 9.5 0.00 0.14
VRX 170804P00010000 P 08/04/17 10.0 0.00 0.20
VRX 170804P00010500 P 08/04/17 10.5 0.00 0.15
VRX 170804P00011000 P 08/04/17 11.0 0.00 0.32
VRX 170804P00011500 P 08/04/17 11.5 0.00 0.32
VRX 170804P00012000 P 08/04/17 12.0 0.00 0.08
VRX 170804P00012500 P 08/04/17 12.5 0.00 0.11
VRX 170804P00013000 P 08/04/17 13.0 0.00 0.12
VRX 170804P00013500 P 08/04/17 13.5 0.00 0.06
VRX 170804P00014000 P 08/04/17 14.0 0.00 0.05
VRX 170804P00014500 P 08/04/17 14.5 0.01 0.05
VRX 170804P00015000 P 08/04/17 15.0 0.03 0.05
VRX 170804P00015500 P 08/04/17 15.5 0.05 0.07
VRX 170804P00016000 P 08/04/17 16.0 0.09 0.11
VRX 170804P00016500 P 08/04/17 16.5 0.17 0.19
VRX 170804P00017000 P 08/04/17 17.0 0.30 0.32
VRX 170804P00017500 P 08/04/17 17.5 0.51 0.53
VRX 170804P00018000 P 08/04/17 18.0 0.79 0.82
VRX 170804P00018500 P 08/04/17 18.5 1.10 1.23
VRX 170804P00019000 P 08/04/17 19.0 1.53 1.65
VRX 170804P00019500 P 08/04/17 19.5 1.98 2.15
VRX 170804P00020000 P 08/04/17 20.0 2.40 2.68
VRX 170804P00021000 P 08/04/17 21.0 3.40 3.70
VRX 170804P00021500 P 08/04/17 21.5 3.90 4.10
VRX 170804P00022000 P 08/04/17 22.0 4.25 4.70
VRX 170804P00025000 P 08/04/17 25.0 7.25 7.80
VRX 170804P00030000 P 08/04/17 30.0 12.30 12.80
VRX 170811C00012000 C 08/11/17 12.0 5.45 5.70
VRX 170811C00012500 C 08/11/17 12.5 4.95 5.25
VRX 170811C00013000 C 08/11/17 13.0 4.50 4.80
VRX 170811C00013500 C 08/11/17 13.5 4.05 4.25
VRX 170811C00014000 C 08/11/17 14.0 3.55 3.80
VRX 170811C00014500 C 08/11/17 14.5 3.15 3.35
VRX 170811C00015000 C 08/11/17 15.0 2.77 2.91
VRX 170811C00015500 C 08/11/17 15.5 2.33 2.51
VRX 170811C00016000 C 08/11/17 16.0 2.01 2.15
VRX 170811C00016500 C 08/11/17 16.5 1.67 1.83
VRX 170811C00017000 C 08/11/17 17.0 1.41 1.48
VRX 170811C00017500 C 08/11/17 17.5 1.18 1.22
VRX 170811C00018000 C 08/11/17 18.0 0.95 1.00
VRX 170811C00018500 C 08/11/17 18.5 0.75 0.81
VRX 170811C00019000 C 08/11/17 19.0 0.59 0.65
VRX 170811C00019500 C 08/11/17 19.5 0.42 0.52
VRX 170811C00020000 C 08/11/17 20.0 0.33 0.41
VRX 170811C00020500 C 08/11/17 20.5 0.23 0.32
VRX 170811C00021000 C 08/11/17 21.0 0.19 0.26
VRX 170811C00021500 C 08/11/17 21.5 0.13 0.20
VRX 170811C00022000 C 08/11/17 22.0 0.10 0.15
VRX 170811C00025000 C 08/11/17 25.0 0.02 0.07
VRX 170811C00030000 C 08/11/17 30.0 0.00 0.03
VRX 170811P00012000 P 08/11/17 12.0 0.00 0.08
VRX 170811P00012500 P 08/11/17 12.5 0.01 0.11
VRX 170811P00013000 P 08/11/17 13.0 0.07 0.13
VRX 170811P00013500 P 08/11/17 13.5 0.07 0.14
VRX 170811P00014000 P 08/11/17 14.0 0.15 0.17
VRX 170811P00014500 P 08/11/17 14.5 0.16 0.28
VRX 170811P00015000 P 08/11/17 15.0 0.25 0.32
VRX 170811P00015500 P 08/11/17 15.5 0.38 0.42
VRX 170811P00016000 P 08/11/17 16.0 0.47 0.56
VRX 170811P00016500 P 08/11/17 16.5 0.67 0.73
VRX 170811P00017000 P 08/11/17 17.0 0.88 0.93
VRX 170811P00017500 P 08/11/17 17.5 1.13 1.18
VRX 170811P00018000 P 08/11/17 18.0 1.38 1.47
VRX 170811P00018500 P 08/11/17 18.5 1.61 1.77
VRX 170811P00019000 P 08/11/17 19.0 1.98 2.12
VRX 170811P00019500 P 08/11/17 19.5 2.37 2.53
VRX 170811P00020000 P 08/11/17 20.0 2.69 2.89
VRX 170811P00020500 P 08/11/17 20.5 3.10 3.35
VRX 170811P00021000 P 08/11/17 21.0 3.45 3.80
VRX 170811P00021500 P 08/11/17 21.5 3.95 4.20
VRX 170811P00022000 P 08/11/17 22.0 4.45 4.70
VRX 170811P00025000 P 08/11/17 25.0 7.35 7.65
VRX 170811P00030000 P 08/11/17 30.0 12.25 12.65
VRX 170818C00002000 C 08/18/17 2.0 15.40 15.75
VRX 170818C00003000 C 08/18/17 3.0 14.40 14.70
VRX 170818C00004000 C 08/18/17 4.0 13.40 13.70
VRX 170818C00005000 C 08/18/17 5.0 12.40 12.70
VRX 170818C00006000 C 08/18/17 6.0 11.20 11.75
VRX 170818C00007000 C 08/18/17 7.0 10.45 10.70
VRX 170818C00008000 C 08/18/17 8.0 9.45 9.65
VRX 170818C00008500 C 08/18/17 8.5 8.90 9.15
VRX 170818C00009000 C 08/18/17 9.0 8.45 8.65
VRX 170818C00009500 C 08/18/17 9.5 7.95 8.15
VRX 170818C00010000 C 08/18/17 10.0 7.45 7.65
VRX 170818C00010500 C 08/18/17 10.5 6.95 7.15
VRX 170818C00011000 C 08/18/17 11.0 6.50 6.65
VRX 170818C00011500 C 08/18/17 11.5 6.00 6.25
VRX 170818C00012000 C 08/18/17 12.0 5.50 5.70
VRX 170818C00012500 C 08/18/17 12.5 5.05 5.25
VRX 170818C00013000 C 08/18/17 13.0 4.55 4.75
VRX 170818C00013500 C 08/18/17 13.5 4.10 4.30
VRX 170818C00014000 C 08/18/17 14.0 3.65 3.80
VRX 170818C00014500 C 08/18/17 14.5 3.25 3.35
VRX 170818C00015000 C 08/18/17 15.0 2.87 2.94
VRX 170818C00015500 C 08/18/17 15.5 2.45 2.55
VRX 170818C00016000 C 08/18/17 16.0 2.12 2.23
VRX 170818C00016500 C 08/18/17 16.5 1.80 1.91
VRX 170818C00017000 C 08/18/17 17.0 1.51 1.56
VRX 170818C00017500 C 08/18/17 17.5 1.25 1.31
VRX 170818C00018000 C 08/18/17 18.0 1.03 1.09
VRX 170818C00018500 C 08/18/17 18.5 0.82 0.89
VRX 170818C00019000 C 08/18/17 19.0 0.68 0.73
VRX 170818C00019500 C 08/18/17 19.5 0.53 0.59
VRX 170818C00020000 C 08/18/17 20.0 0.45 0.47
VRX 170818C00020500 C 08/18/17 20.5 0.36 0.38
VRX 170818C00021000 C 08/18/17 21.0 0.25 0.33
VRX 170818C00021500 C 08/18/17 21.5 0.21 0.27
VRX 170818C00022000 C 08/18/17 22.0 0.18 0.22
VRX 170818C00023000 C 08/18/17 23.0 0.11 0.12
VRX 170818C00024000 C 08/18/17 24.0 0.07 0.11
VRX 170818C00025000 C 08/18/17 25.0 0.04 0.05
VRX 170818C00026000 C 08/18/17 26.0 0.02 0.07
VRX 170818C00027000 C 08/18/17 27.0 0.01 0.06
VRX 170818C00028000 C 08/18/17 28.0 0.00 0.05
VRX 170818C00029000 C 08/18/17 29.0 0.00 0.03
VRX 170818C00030000 C 08/18/17 30.0 0.00 0.04
VRX 170818P00002000 P 08/18/17 2.0 0.00 0.15
VRX 170818P00003000 P 08/18/17 3.0 0.00 0.15
VRX 170818P00004000 P 08/18/17 4.0 0.00 0.03
VRX 170818P00005000 P 08/18/17 5.0 0.00 0.02
VRX 170818P00006000 P 08/18/17 6.0 0.00 0.17
VRX 170818P00007000 P 08/18/17 7.0 0.00 0.14
VRX 170818P00008000 P 08/18/17 8.0 0.00 0.04
VRX 170818P00008500 P 08/18/17 8.5 0.00 0.05
VRX 170818P00009000 P 08/18/17 9.0 0.00 0.05
VRX 170818P00009500 P 08/18/17 9.5 0.00 0.04
VRX 170818P00010000 P 08/18/17 10.0 0.00 0.07
VRX 170818P00010500 P 08/18/17 10.5 0.00 0.06
VRX 170818P00011000 P 08/18/17 11.0 0.03 0.08
VRX 170818P00011500 P 08/18/17 11.5 0.04 0.09
VRX 170818P00012000 P 08/18/17 12.0 0.02 0.08
VRX 170818P00012500 P 08/18/17 12.5 0.07 0.10
VRX 170818P00013000 P 08/18/17 13.0 0.11 0.13
VRX 170818P00013500 P 08/18/17 13.5 0.14 0.16
VRX 170818P00014000 P 08/18/17 14.0 0.19 0.21
VRX 170818P00014500 P 08/18/17 14.5 0.26 0.28
VRX 170818P00015000 P 08/18/17 15.0 0.35 0.37
VRX 170818P00015500 P 08/18/17 15.5 0.46 0.48
VRX 170818P00016000 P 08/18/17 16.0 0.59 0.62
VRX 170818P00016500 P 08/18/17 16.5 0.77 0.81
VRX 170818P00017000 P 08/18/17 17.0 0.94 1.02
VRX 170818P00017500 P 08/18/17 17.5 1.19 1.26
VRX 170818P00018000 P 08/18/17 18.0 1.50 1.54
VRX 170818P00018500 P 08/18/17 18.5 1.77 1.85
VRX 170818P00019000 P 08/18/17 19.0 2.10 2.18
VRX 170818P00019500 P 08/18/17 19.5 2.47 2.60
VRX 170818P00020000 P 08/18/17 20.0 2.86 2.93
VRX 170818P00020500 P 08/18/17 20.5 3.25 3.35
VRX 170818P00021000 P 08/18/17 21.0 3.65 3.80
VRX 170818P00021500 P 08/18/17 21.5 4.10 4.25
VRX 170818P00022000 P 08/18/17 22.0 4.55 4.75
VRX 170818P00023000 P 08/18/17 23.0 5.40 5.65
VRX 170818P00024000 P 08/18/17 24.0 6.40 6.60
VRX 170818P00025000 P 08/18/17 25.0 7.35 7.60
VRX 170818P00026000 P 08/18/17 26.0 8.35 8.55
VRX 170818P00027000 P 08/18/17 27.0 9.35 9.55
VRX 170818P00028000 P 08/18/17 28.0 10.35 10.55
VRX 170818P00029000 P 08/18/17 29.0 11.40 11.55
VRX 170818P00030000 P 08/18/17 30.0 12.35 12.55
VRX 170825C00010000 C 08/25/17 10.0 7.45 7.65
VRX 170825C00012000 C 08/25/17 12.0 5.50 5.75
VRX 170825C00012500 C 08/25/17 12.5 5.00 5.25
VRX 170825C00013000 C 08/25/17 13.0 4.55 4.85
VRX 170825C00013500 C 08/25/17 13.5 4.10 4.30
VRX 170825C00014000 C 08/25/17 14.0 3.70 3.85
VRX 170825C00014500 C 08/25/17 14.5 3.25 3.45
VRX 170825C00015000 C 08/25/17 15.0 2.89 3.05
VRX 170825C00015500 C 08/25/17 15.5 2.54 2.65
VRX 170825C00016000 C 08/25/17 16.0 2.18 2.33
VRX 170825C00016500 C 08/25/17 16.5 1.87 1.97
VRX 170825C00017000 C 08/25/17 17.0 1.56 1.65
VRX 170825C00017500 C 08/25/17 17.5 1.31 1.39
VRX 170825C00018000 C 08/25/17 18.0 1.09 1.17
VRX 170825C00018500 C 08/25/17 18.5 0.89 0.97
VRX 170825C00019000 C 08/25/17 19.0 0.75 0.81
VRX 170825C00019500 C 08/25/17 19.5 0.59 0.67
VRX 170825C00020000 C 08/25/17 20.0 0.48 0.55
VRX 170825C00020500 C 08/25/17 20.5 0.37 0.49
VRX 170825C00021000 C 08/25/17 21.0 0.31 0.41
VRX 170825C00021500 C 08/25/17 21.5 0.26 0.31
VRX 170825C00022000 C 08/25/17 22.0 0.21 0.26
VRX 170825C00025000 C 08/25/17 25.0 0.02 0.12
VRX 170825C00030000 C 08/25/17 30.0 0.00 0.04
VRX 170825P00010000 P 08/25/17 10.0 0.00 0.05
VRX 170825P00012000 P 08/25/17 12.0 0.06 0.11
VRX 170825P00012500 P 08/25/17 12.5 0.09 0.14
VRX 170825P00013000 P 08/25/17 13.0 0.11 0.15
VRX 170825P00013500 P 08/25/17 13.5 0.15 0.26
VRX 170825P00014000 P 08/25/17 14.0 0.21 0.30
VRX 170825P00014500 P 08/25/17 14.5 0.28 0.38
VRX 170825P00015000 P 08/25/17 15.0 0.39 0.46
VRX 170825P00015500 P 08/25/17 15.5 0.47 0.60
VRX 170825P00016000 P 08/25/17 16.0 0.65 0.73
VRX 170825P00016500 P 08/25/17 16.5 0.81 0.90
VRX 170825P00017000 P 08/25/17 17.0 1.01 1.14
VRX 170825P00017500 P 08/25/17 17.5 1.26 1.34
VRX 170825P00018000 P 08/25/17 18.0 1.55 1.66
VRX 170825P00018500 P 08/25/17 18.5 1.86 1.92
VRX 170825P00019000 P 08/25/17 19.0 2.18 2.27
VRX 170825P00019500 P 08/25/17 19.5 2.51 2.65
VRX 170825P00020000 P 08/25/17 20.0 2.89 3.05
VRX 170825P00020500 P 08/25/17 20.5 3.30 3.45
VRX 170825P00021000 P 08/25/17 21.0 3.70 3.90
VRX 170825P00021500 P 08/25/17 21.5 4.15 4.30
VRX 170825P00022000 P 08/25/17 22.0 4.60 4.75
VRX 170825P00025000 P 08/25/17 25.0 7.40 7.60
VRX 170825P00030000 P 08/25/17 30.0 12.20 12.55
VRX 170901C00010000 C 09/01/17 10.0 7.45 7.70
VRX 170901C00011500 C 09/01/17 11.5 5.95 6.30
VRX 170901C00012000 C 09/01/17 12.0 5.50 5.75
VRX 170901C00012500 C 09/01/17 12.5 5.05 5.30
VRX 170901C00013000 C 09/01/17 13.0 4.60 4.90
VRX 170901C00013500 C 09/01/17 13.5 4.15 4.35
VRX 170901C00014000 C 09/01/17 14.0 3.70 3.90
VRX 170901C00014500 C 09/01/17 14.5 3.30 3.60
VRX 170901C00015000 C 09/01/17 15.0 2.93 3.10
VRX 170901C00015500 C 09/01/17 15.5 2.59 2.72
VRX 170901C00016000 C 09/01/17 16.0 2.24 2.35
VRX 170901C00016500 C 09/01/17 16.5 1.93 2.06
VRX 170901C00017000 C 09/01/17 17.0 1.65 1.79
VRX 170901C00017500 C 09/01/17 17.5 1.40 1.53
VRX 170901C00018000 C 09/01/17 18.0 1.16 1.28
VRX 170901C00018500 C 09/01/17 18.5 0.97 1.12
VRX 170901C00019000 C 09/01/17 19.0 0.84 0.92
VRX 170901C00019500 C 09/01/17 19.5 0.67 0.78
VRX 170901C00020000 C 09/01/17 20.0 0.56 0.66
VRX 170901C00020500 C 09/01/17 20.5 0.47 0.57
VRX 170901C00021000 C 09/01/17 21.0 0.36 0.45
VRX 170901C00021500 C 09/01/17 21.5 0.30 0.37
VRX 170901C00022000 C 09/01/17 22.0 0.25 0.31
VRX 170901C00022500 C 09/01/17 22.5 0.20 0.31
VRX 170901C00025000 C 09/01/17 25.0 0.06 0.10
VRX 170901C00030000 C 09/01/17 30.0 0.00 0.05
VRX 170901P00010000 P 09/01/17 10.0 0.00 0.06
VRX 170901P00011500 P 09/01/17 11.5 0.03 0.11
VRX 170901P00012000 P 09/01/17 12.0 0.04 0.11
VRX 170901P00012500 P 09/01/17 12.5 0.08 0.18
VRX 170901P00013000 P 09/01/17 13.0 0.12 0.22
VRX 170901P00013500 P 09/01/17 13.5 0.17 0.29
VRX 170901P00014000 P 09/01/17 14.0 0.23 0.30
VRX 170901P00014500 P 09/01/17 14.5 0.29 0.43
VRX 170901P00015000 P 09/01/17 15.0 0.41 0.48
VRX 170901P00015500 P 09/01/17 15.5 0.52 0.61
VRX 170901P00016000 P 09/01/17 16.0 0.67 0.79
VRX 170901P00016500 P 09/01/17 16.5 0.87 0.96
VRX 170901P00017000 P 09/01/17 17.0 1.06 1.19
VRX 170901P00017500 P 09/01/17 17.5 1.30 1.42
VRX 170901P00018000 P 09/01/17 18.0 1.58 1.70
VRX 170901P00018500 P 09/01/17 18.5 1.87 2.01
VRX 170901P00019000 P 09/01/17 19.0 2.21 2.38
VRX 170901P00019500 P 09/01/17 19.5 2.59 2.72
VRX 170901P00020000 P 09/01/17 20.0 2.95 3.10
VRX 170901P00020500 P 09/01/17 20.5 3.35 3.55
VRX 170901P00021000 P 09/01/17 21.0 3.75 3.90
VRX 170901P00021500 P 09/01/17 21.5 4.05 4.35
VRX 170901P00022000 P 09/01/17 22.0 4.60 4.80
VRX 170901P00022500 P 09/01/17 22.5 5.05 5.25
VRX 170901P00025000 P 09/01/17 25.0 7.40 7.60
VRX 170901P00030000 P 09/01/17 30.0 12.25 12.65
VRX 170915C00009000 C 09/15/17 9.0 8.50 8.65
VRX 170915C00010000 C 09/15/17 10.0 7.50 7.70
VRX 170915C00011000 C 09/15/17 11.0 6.55 6.70
VRX 170915C00012000 C 09/15/17 12.0 5.55 5.80
VRX 170915C00013000 C 09/15/17 13.0 4.65 4.85
VRX 170915C00014000 C 09/15/17 14.0 3.85 4.00
VRX 170915C00015000 C 09/15/17 15.0 3.05 3.20
VRX 170915C00016000 C 09/15/17 16.0 2.42 2.50
VRX 170915C00017000 C 09/15/17 17.0 1.78 1.91
VRX 170915C00018000 C 09/15/17 18.0 1.33 1.49
VRX 170915C00019000 C 09/15/17 19.0 0.93 1.09
VRX 170915C00020000 C 09/15/17 20.0 0.68 0.75
VRX 170915C00021000 C 09/15/17 21.0 0.53 0.59
VRX 170915C00022000 C 09/15/17 22.0 0.38 0.40
VRX 170915C00023000 C 09/15/17 23.0 0.28 0.30
VRX 170915C00024000 C 09/15/17 24.0 0.21 0.25
VRX 170915C00025000 C 09/15/17 25.0 0.15 0.17
VRX 170915C00026000 C 09/15/17 26.0 0.12 0.14
VRX 170915P00009000 P 09/15/17 9.0 0.00 0.07
VRX 170915P00010000 P 09/15/17 10.0 0.04 0.07
VRX 170915P00011000 P 09/15/17 11.0 0.07 0.11
VRX 170915P00012000 P 09/15/17 12.0 0.07 0.14
VRX 170915P00013000 P 09/15/17 13.0 0.21 0.23
VRX 170915P00014000 P 09/15/17 14.0 0.35 0.37
VRX 170915P00015000 P 09/15/17 15.0 0.56 0.65
VRX 170915P00016000 P 09/15/17 16.0 0.87 0.99
VRX 170915P00017000 P 09/15/17 17.0 1.27 1.41
VRX 170915P00018000 P 09/15/17 18.0 1.76 1.88
VRX 170915P00019000 P 09/15/17 19.0 2.41 2.47
VRX 170915P00020000 P 09/15/17 20.0 3.10 3.25
VRX 170915P00021000 P 09/15/17 21.0 3.90 4.00
VRX 170915P00022000 P 09/15/17 22.0 4.75 4.90
VRX 170915P00023000 P 09/15/17 23.0 5.65 5.80
VRX 170915P00024000 P 09/15/17 24.0 6.55 6.70
VRX 170915P00025000 P 09/15/17 25.0 7.50 7.65
VRX 170915P00026000 P 09/15/17 26.0 8.45 8.60
VRX 171020C00002500 C 10/20/17 2.5 14.75 15.15
VRX 171020C00004000 C 10/20/17 4.0 13.15 13.65
VRX 171020C00005000 C 10/20/17 5.0 12.30 12.80
VRX 171020C00006000 C 10/20/17 6.0 11.25 11.65
VRX 171020C00007500 C 10/20/17 7.5 10.00 10.20
VRX 171020C00009000 C 10/20/17 9.0 8.50 8.75
VRX 171020C00010000 C 10/20/17 10.0 7.55 7.80
VRX 171020C00011000 C 10/20/17 11.0 6.60 6.85
VRX 171020C00012500 C 10/20/17 12.5 5.30 5.45
VRX 171020C00014000 C 10/20/17 14.0 4.05 4.25
VRX 171020C00015000 C 10/20/17 15.0 3.35 3.50
VRX 171020C00016000 C 10/20/17 16.0 2.76 2.83
VRX 171020C00017500 C 10/20/17 17.5 1.97 2.02
VRX 171020C00019000 C 10/20/17 19.0 1.37 1.43
VRX 171020C00020000 C 10/20/17 20.0 1.08 1.10
VRX 171020C00021000 C 10/20/17 21.0 0.84 0.88
VRX 171020C00022500 C 10/20/17 22.5 0.57 0.61
VRX 171020C00024000 C 10/20/17 24.0 0.40 0.43
VRX 171020C00025000 C 10/20/17 25.0 0.31 0.34
VRX 171020C00026000 C 10/20/17 26.0 0.24 0.28
VRX 171020C00027500 C 10/20/17 27.5 0.18 0.24
VRX 171020C00029000 C 10/20/17 29.0 0.13 0.15
VRX 171020C00030000 C 10/20/17 30.0 0.10 0.14
VRX 171020C00031000 C 10/20/17 31.0 0.09 0.12
VRX 171020C00032500 C 10/20/17 32.5 0.07 0.10
VRX 171020P00002500 P 10/20/17 2.5 0.00 0.03
VRX 171020P00004000 P 10/20/17 4.0 0.00 0.04
VRX 171020P00005000 P 10/20/17 5.0 0.01 0.05
VRX 171020P00006000 P 10/20/17 6.0 0.00 0.05
VRX 171020P00007500 P 10/20/17 7.5 0.03 0.06
VRX 171020P00009000 P 10/20/17 9.0 0.08 0.10
VRX 171020P00010000 P 10/20/17 10.0 0.11 0.13
VRX 171020P00011000 P 10/20/17 11.0 0.15 0.17
VRX 171020P00012500 P 10/20/17 12.5 0.30 0.32
VRX 171020P00014000 P 10/20/17 14.0 0.56 0.58
VRX 171020P00015000 P 10/20/17 15.0 0.83 0.85
VRX 171020P00016000 P 10/20/17 16.0 1.18 1.21
VRX 171020P00017500 P 10/20/17 17.5 1.88 1.92
VRX 171020P00019000 P 10/20/17 19.0 2.78 2.85
VRX 171020P00020000 P 10/20/17 20.0 3.45 3.55
VRX 171020P00021000 P 10/20/17 21.0 4.20 4.30
VRX 171020P00022500 P 10/20/17 22.5 5.40 5.55
VRX 171020P00024000 P 10/20/17 24.0 6.75 6.85
VRX 171020P00025000 P 10/20/17 25.0 7.65 7.80
VRX 171020P00026000 P 10/20/17 26.0 8.45 8.70
VRX 171020P00027500 P 10/20/17 27.5 10.00 10.15
VRX 171020P00029000 P 10/20/17 29.0 11.40 11.60
VRX 171020P00030000 P 10/20/17 30.0 12.45 12.60
VRX 171020P00031000 P 10/20/17 31.0 13.40 13.60
VRX 171020P00032500 P 10/20/17 32.5 14.90 15.10
VRX 180119C00002500 C 01/19/18 2.5 14.85 15.65
VRX 180119C00004000 C 01/19/18 4.0 12.90 14.15
VRX 180119C00005000 C 01/19/18 5.0 12.45 12.90
VRX 180119C00006000 C 01/19/18 6.0 11.45 11.85
VRX 180119C00007500 C 01/19/18 7.5 10.10 10.30
VRX 180119C00009000 C 01/19/18 9.0 8.70 9.10
VRX 180119C00010000 C 01/19/18 10.0 7.80 8.25
VRX 180119C00011000 C 01/19/18 11.0 7.00 7.50
VRX 180119C00012500 C 01/19/18 12.5 5.80 6.10
VRX 180119C00014000 C 01/19/18 14.0 4.75 4.95
VRX 180119C00015000 C 01/19/18 15.0 4.15 4.30
VRX 180119C00016000 C 01/19/18 16.0 3.60 3.75
VRX 180119C00017500 C 01/19/18 17.5 2.89 3.00
VRX 180119C00019000 C 01/19/18 19.0 2.30 2.33
VRX 180119C00020000 C 01/19/18 20.0 1.93 2.09
VRX 180119C00021000 C 01/19/18 21.0 1.62 1.77
VRX 180119C00022500 C 01/19/18 22.5 1.22 1.30
VRX 180119C00024000 C 01/19/18 24.0 0.94 1.01
VRX 180119C00025000 C 01/19/18 25.0 0.80 0.84
VRX 180119C00026000 C 01/19/18 26.0 0.68 0.72
VRX 180119C00027500 C 01/19/18 27.5 0.53 0.57
VRX 180119C00029000 C 01/19/18 29.0 0.41 0.46
VRX 180119C00030000 C 01/19/18 30.0 0.36 0.44
VRX 180119C00031000 C 01/19/18 31.0 0.30 0.34
VRX 180119C00032500 C 01/19/18 32.5 0.25 0.27
VRX 180119C00034000 C 01/19/18 34.0 0.20 0.29
VRX 180119C00035000 C 01/19/18 35.0 0.18 0.20
VRX 180119C00037500 C 01/19/18 37.5 0.13 0.20
VRX 180119C00040000 C 01/19/18 40.0 0.11 0.14
VRX 180119C00042500 C 01/19/18 42.5 0.08 0.12
VRX 180119C00045000 C 01/19/18 45.0 0.07 0.10
VRX 180119C00047500 C 01/19/18 47.5 0.05 0.09
VRX 180119C00050000 C 01/19/18 50.0 0.05 0.07
VRX 180119C00055000 C 01/19/18 55.0 0.03 0.06
VRX 180119C00057500 C 01/19/18 57.5 0.02 0.06
VRX 180119C00060000 C 01/19/18 60.0 0.02 0.05
VRX 180119C00062500 C 01/19/18 62.5 0.00 0.06
VRX 180119C00065000 C 01/19/18 65.0 0.00 0.05
VRX 180119C00067500 C 01/19/18 67.5 0.00 0.04
VRX 180119C00070000 C 01/19/18 70.0 0.00 0.04
VRX 180119C00072500 C 01/19/18 72.5 0.00 0.08
VRX 180119C00075000 C 01/19/18 75.0 0.01 0.03
VRX 180119C00077500 C 01/19/18 77.5 0.00 0.05
VRX 180119C00080000 C 01/19/18 80.0 0.02 0.03
VRX 180119C00082500 C 01/19/18 82.5 0.00 0.02
VRX 180119C00085000 C 01/19/18 85.0 0.00 0.02
VRX 180119C00087500 C 01/19/18 87.5 0.00 0.04
VRX 180119C00090000 C 01/19/18 90.0 0.00 0.02
VRX 180119C00092500 C 01/19/18 92.5 0.00 0.12
VRX 180119C00095000 C 01/19/18 95.0 0.00 0.03
VRX 180119C00097500 C 01/19/18 97.5 0.00 0.02
VRX 180119C00100000 C 01/19/18 100.0 0.00 0.02
VRX 180119C00105000 C 01/19/18 105.0 0.00 0.02
VRX 180119C00110000 C 01/19/18 110.0 0.00 0.02
VRX 180119C00115000 C 01/19/18 115.0 0.00 0.02
VRX 180119C00120000 C 01/19/18 120.0 0.00 0.01
VRX 180119C00125000 C 01/19/18 125.0 0.00 0.02
VRX 180119C00130000 C 01/19/18 130.0 0.00 0.01
VRX 180119C00135000 C 01/19/18 135.0 0.00 0.03
VRX 180119C00140000 C 01/19/18 140.0 0.00 0.02
VRX 180119C00145000 C 01/19/18 145.0 0.00 0.02
VRX 180119C00150000 C 01/19/18 150.0 0.00 0.02
VRX 180119C00155000 C 01/19/18 155.0 0.00 0.01
VRX 180119C00160000 C 01/19/18 160.0 0.00 0.01
VRX 180119C00165000 C 01/19/18 165.0 0.00 0.01
VRX 180119C00170000 C 01/19/18 170.0 0.00 0.09
VRX 180119C00175000 C 01/19/18 175.0 0.00 0.01
VRX 180119C00180000 C 01/19/18 180.0 0.00 0.05
VRX 180119C00185000 C 01/19/18 185.0 0.00 0.08
VRX 180119C00190000 C 01/19/18 190.0 0.00 0.06
VRX 180119C00195000 C 01/19/18 195.0 0.00 0.08
VRX 180119C00200000 C 01/19/18 200.0 0.00 0.05
VRX 180119C00210000 C 01/19/18 210.0 0.00 0.07
VRX 180119C00220000 C 01/19/18 220.0 0.00 0.05
VRX 180119C00230000 C 01/19/18 230.0 0.00 0.06
VRX 180119C00240000 C 01/19/18 240.0 0.00 0.09
VRX 180119C00250000 C 01/19/18 250.0 0.00 0.18
VRX 180119C00260000 C 01/19/18 260.0 0.00 0.15
VRX 180119C00270000 C 01/19/18 270.0 0.00 0.19
VRX 180119C00280000 C 01/19/18 280.0 0.00 0.16
VRX 180119C00290000 C 01/19/18 290.0 0.00 0.06
VRX 180119C00300000 C 01/19/18 300.0 0.00 0.07
VRX 180119C00310000 C 01/19/18 310.0 0.00 0.02
VRX 180119C00320000 C 01/19/18 320.0 0.00 0.06
VRX 180119C00330000 C 01/19/18 330.0 0.00 0.07
VRX 180119C00340000 C 01/19/18 340.0 0.00 0.02
VRX 180119P00002500 P 01/19/18 2.5 0.00 0.05
VRX 180119P00004000 P 01/19/18 4.0 0.00 0.06
VRX 180119P00005000 P 01/19/18 5.0 0.05 0.10
VRX 180119P00006000 P 01/19/18 6.0 0.08 0.11
VRX 180119P00007500 P 01/19/18 7.5 0.14 0.16
VRX 180119P00009000 P 01/19/18 9.0 0.20 0.25
VRX 180119P00010000 P 01/19/18 10.0 0.35 0.36
VRX 180119P00011000 P 01/19/18 11.0 0.42 0.50
VRX 180119P00012500 P 01/19/18 12.5 0.76 0.81
VRX 180119P00014000 P 01/19/18 14.0 1.21 1.24
VRX 180119P00015000 P 01/19/18 15.0 1.52 1.60
VRX 180119P00016000 P 01/19/18 16.0 1.93 2.03
VRX 180119P00017500 P 01/19/18 17.5 2.75 2.83
VRX 180119P00019000 P 01/19/18 19.0 3.60 3.70
VRX 180119P00020000 P 01/19/18 20.0 4.25 4.35
VRX 180119P00021000 P 01/19/18 21.0 4.90 5.00
VRX 180119P00022500 P 01/19/18 22.5 6.00 6.15
VRX 180119P00024000 P 01/19/18 24.0 7.20 7.40
VRX 180119P00025000 P 01/19/18 25.0 8.05 8.25
VRX 180119P00026000 P 01/19/18 26.0 8.90 9.15
VRX 180119P00027500 P 01/19/18 27.5 10.25 10.50
VRX 180119P00029000 P 01/19/18 29.0 11.65 11.85
VRX 180119P00030000 P 01/19/18 30.0 12.60 12.80
VRX 180119P00031000 P 01/19/18 31.0 13.50 13.90
VRX 180119P00032500 P 01/19/18 32.5 14.95 15.20
VRX 180119P00034000 P 01/19/18 34.0 16.35 16.70
VRX 180119P00035000 P 01/19/18 35.0 17.35 17.65
VRX 180119P00037500 P 01/19/18 37.5 19.85 20.10
VRX 180119P00040000 P 01/19/18 40.0 22.30 22.55
VRX 180119P00042500 P 01/19/18 42.5 24.80 25.05
VRX 180119P00045000 P 01/19/18 45.0 27.30 27.55
VRX 180119P00047500 P 01/19/18 47.5 29.65 30.85
VRX 180119P00050000 P 01/19/18 50.0 32.30 32.90
VRX 180119P00055000 P 01/19/18 55.0 37.25 37.70
VRX 180119P00057500 P 01/19/18 57.5 39.35 41.40
VRX 180119P00060000 P 01/19/18 60.0 42.15 42.60
VRX 180119P00062500 P 01/19/18 62.5 43.20 45.35
VRX 180119P00065000 P 01/19/18 65.0 47.15 48.00
VRX 180119P00067500 P 01/19/18 67.5 47.85 52.20
VRX 180119P00070000 P 01/19/18 70.0 50.75 54.10
VRX 180119P00072500 P 01/19/18 72.5 53.15 56.80
VRX 180119P00075000 P 01/19/18 75.0 55.90 59.40
VRX 180119P00077500 P 01/19/18 77.5 57.80 62.15
VRX 180119P00080000 P 01/19/18 80.0 60.65 64.20
VRX 180119P00082500 P 01/19/18 82.5 63.15 66.65
VRX 180119P00085000 P 01/19/18 85.0 65.70 69.15
VRX 180119P00087500 P 01/19/18 87.5 68.15 71.80
VRX 180119P00090000 P 01/19/18 90.0 70.85 74.15
VRX 180119P00092500 P 01/19/18 92.5 72.85 76.65
VRX 180119P00095000 P 01/19/18 95.0 75.70 79.15
VRX 180119P00097500 P 01/19/18 97.5 77.85 82.25
VRX 180119P00100000 P 01/19/18 100.0 80.40 84.00
VRX 180119P00105000 P 01/19/18 105.0 85.65 89.15
VRX 180119P00110000 P 01/19/18 110.0 90.70 94.20
VRX 180119P00115000 P 01/19/18 115.0 95.35 99.75
VRX 180119P00120000 P 01/19/18 120.0 100.40 104.75
VRX 180119P00125000 P 01/19/18 125.0 105.20 109.60
VRX 180119P00130000 P 01/19/18 130.0 110.20 114.15
VRX 180119P00135000 P 01/19/18 135.0 115.35 119.75
VRX 180119P00140000 P 01/19/18 140.0 120.55 124.60
VRX 180119P00145000 P 01/19/18 145.0 125.80 129.30
VRX 180119P00150000 P 01/19/18 150.0 130.10 134.10
VRX 180119P00155000 P 01/19/18 155.0 135.65 139.20
VRX 180119P00160000 P 01/19/18 160.0 140.70 144.20
VRX 180119P00165000 P 01/19/18 165.0 145.70 149.40
VRX 180119P00170000 P 01/19/18 170.0 150.10 154.15
VRX 180119P00175000 P 01/19/18 175.0 155.35 159.70
VRX 180119P00180000 P 01/19/18 180.0 160.70 164.15
VRX 180119P00185000 P 01/19/18 185.0 165.80 169.80
VRX 180119P00190000 P 01/19/18 190.0 170.20 174.40
VRX 180119P00195000 P 01/19/18 195.0 175.55 179.25
VRX 180119P00200000 P 01/19/18 200.0 180.80 184.45
VRX 180119P00210000 P 01/19/18 210.0 190.40 194.70
VRX 180119P00220000 P 01/19/18 220.0 200.55 204.35
VRX 180119P00230000 P 01/19/18 230.0 210.65 214.20
VRX 180119P00240000 P 01/19/18 240.0 220.70 224.25
VRX 180119P00250000 P 01/19/18 250.0 230.15 234.95
VRX 180119P00260000 P 01/19/18 260.0 240.40 244.70
VRX 180119P00270000 P 01/19/18 270.0 250.15 254.95
VRX 180119P00280000 P 01/19/18 280.0 260.30 265.00
VRX 180119P00290000 P 01/19/18 290.0 270.70 274.50
VRX 180119P00300000 P 01/19/18 300.0 280.35 284.70
VRX 180119P00310000 P 01/19/18 310.0 290.55 294.30
VRX 180119P00320000 P 01/19/18 320.0 300.30 304.70
VRX 180119P00330000 P 01/19/18 330.0 310.70 314.15
VRX 180119P00340000 P 01/19/18 340.0 320.25 324.65
VRX 190118C00002500 C 01/18/19 2.5 13.90 16.05
VRX 190118C00005000 C 01/18/19 5.0 12.00 14.00
VRX 190118C00007500 C 01/18/19 7.5 9.80 11.00
VRX 190118C00010000 C 01/18/19 10.0 8.50 9.15
VRX 190118C00012500 C 01/18/19 12.5 6.85 8.00
VRX 190118C00015000 C 01/18/19 15.0 5.90 6.45
VRX 190118C00017500 C 01/18/19 17.5 5.00 5.40
VRX 190118C00020000 C 01/18/19 20.0 4.10 4.40
VRX 190118C00022500 C 01/18/19 22.5 3.35 3.65
VRX 190118C00025000 C 01/18/19 25.0 2.90 2.93
VRX 190118C00027500 C 01/18/19 27.5 2.29 2.50
VRX 190118C00030000 C 01/18/19 30.0 1.65 2.20
VRX 190118C00032500 C 01/18/19 32.5 1.57 1.84
VRX 190118C00035000 C 01/18/19 35.0 1.32 1.58
VRX 190118C00037500 C 01/18/19 37.5 1.11 1.35
VRX 190118C00040000 C 01/18/19 40.0 0.89 1.13
VRX 190118C00042500 C 01/18/19 42.5 0.79 0.99
VRX 190118C00045000 C 01/18/19 45.0 0.67 0.89
VRX 190118C00047500 C 01/18/19 47.5 0.58 0.74
VRX 190118C00050000 C 01/18/19 50.0 0.49 0.66
VRX 190118C00055000 C 01/18/19 55.0 0.34 0.54
VRX 190118P00002500 P 01/18/19 2.5 0.00 0.15
VRX 190118P00005000 P 01/18/19 5.0 0.16 0.26
VRX 190118P00007500 P 01/18/19 7.5 0.50 0.57
VRX 190118P00010000 P 01/18/19 10.0 1.20 1.27
VRX 190118P00012500 P 01/18/19 12.5 2.10 2.25
VRX 190118P00015000 P 01/18/19 15.0 3.10 3.35
VRX 190118P00017500 P 01/18/19 17.5 4.50 4.85
VRX 190118P00020000 P 01/18/19 20.0 6.10 6.45
VRX 190118P00022500 P 01/18/19 22.5 7.80 8.20
VRX 190118P00025000 P 01/18/19 25.0 9.70 10.05
VRX 190118P00027500 P 01/18/19 27.5 11.55 12.05
VRX 190118P00030000 P 01/18/19 30.0 13.75 14.20
VRX 190118P00032500 P 01/18/19 32.5 15.95 16.45
VRX 190118P00035000 P 01/18/19 35.0 17.70 18.60
VRX 190118P00037500 P 01/18/19 37.5 19.95 20.95
VRX 190118P00040000 P 01/18/19 40.0 22.65 23.15
VRX 190118P00042500 P 01/18/19 42.5 24.90 25.55
VRX 190118P00045000 P 01/18/19 45.0 27.40 28.10
VRX 190118P00047500 P 01/18/19 47.5 28.95 31.55
VRX 190118P00050000 P 01/18/19 50.0 31.40 34.00
VRX 190118P00055000 P 01/18/19 55.0 36.25 39.05

OPRA data is delayed 15 minutes.