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 (2016-04-08)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 160603C00010000 C 06/03/16 10.0 18.05 18.80
VRX 160603C00015000 C 06/03/16 15.0 13.00 13.95
VRX 160603C00017500 C 06/03/16 17.5 10.60 11.45
VRX 160603C00019000 C 06/03/16 19.0 9.10 9.70
VRX 160603C00020000 C 06/03/16 20.0 8.00 8.70
VRX 160603C00020500 C 06/03/16 20.5 7.60 8.20
VRX 160603C00021000 C 06/03/16 21.0 7.15 7.95
VRX 160603C00021500 C 06/03/16 21.5 6.55 7.10
VRX 160603C00022000 C 06/03/16 22.0 6.20 6.80
VRX 160603C00022500 C 06/03/16 22.5 5.70 6.15
VRX 160603C00023000 C 06/03/16 23.0 5.35 5.65
VRX 160603C00023500 C 06/03/16 23.5 4.80 5.30
VRX 160603C00024000 C 06/03/16 24.0 4.40 4.60
VRX 160603C00024500 C 06/03/16 24.5 3.90 4.25
VRX 160603C00025000 C 06/03/16 25.0 3.50 3.70
VRX 160603C00025500 C 06/03/16 25.5 3.05 3.30
VRX 160603C00026000 C 06/03/16 26.0 2.63 2.80
VRX 160603C00026500 C 06/03/16 26.5 2.30 2.46
VRX 160603C00027000 C 06/03/16 27.0 1.89 1.98
VRX 160603C00027500 C 06/03/16 27.5 1.55 1.66
VRX 160603C00028000 C 06/03/16 28.0 1.25 1.35
VRX 160603C00028500 C 06/03/16 28.5 1.02 1.07
VRX 160603C00029000 C 06/03/16 29.0 0.81 0.84
VRX 160603C00029500 C 06/03/16 29.5 0.62 0.70
VRX 160603C00030000 C 06/03/16 30.0 0.47 0.53
VRX 160603C00030500 C 06/03/16 30.5 0.38 0.41
VRX 160603C00031000 C 06/03/16 31.0 0.33 0.35
VRX 160603C00031500 C 06/03/16 31.5 0.22 0.27
VRX 160603C00032000 C 06/03/16 32.0 0.17 0.19
VRX 160603C00032500 C 06/03/16 32.5 0.12 0.17
VRX 160603C00033000 C 06/03/16 33.0 0.12 0.13
VRX 160603C00033500 C 06/03/16 33.5 0.07 0.12
VRX 160603C00034000 C 06/03/16 34.0 0.06 0.10
VRX 160603C00034500 C 06/03/16 34.5 0.04 0.08
VRX 160603C00035000 C 06/03/16 35.0 0.05 0.07
VRX 160603C00035500 C 06/03/16 35.5 0.02 0.07
VRX 160603C00036000 C 06/03/16 36.0 0.02 0.05
VRX 160603C00036500 C 06/03/16 36.5 0.00 0.05
VRX 160603C00037000 C 06/03/16 37.0 0.00 0.05
VRX 160603C00037500 C 06/03/16 37.5 0.00 0.05
VRX 160603C00038000 C 06/03/16 38.0 0.00 0.03
VRX 160603C00038500 C 06/03/16 38.5 0.00 0.05
VRX 160603C00039000 C 06/03/16 39.0 0.00 0.05
VRX 160603C00039500 C 06/03/16 39.5 0.00 0.05
VRX 160603C00040000 C 06/03/16 40.0 0.00 0.02
VRX 160603C00040500 C 06/03/16 40.5 0.00 0.05
VRX 160603C00041000 C 06/03/16 41.0 0.00 0.05
VRX 160603C00041500 C 06/03/16 41.5 0.00 0.05
VRX 160603C00042000 C 06/03/16 42.0 0.00 0.05
VRX 160603C00042500 C 06/03/16 42.5 0.00 0.05
VRX 160603C00043000 C 06/03/16 43.0 0.00 0.05
VRX 160603C00043500 C 06/03/16 43.5 0.00 0.05
VRX 160603C00044000 C 06/03/16 44.0 0.00 0.05
VRX 160603C00045000 C 06/03/16 45.0 0.00 0.05
VRX 160603C00050000 C 06/03/16 50.0 0.00 0.09
VRX 160603C00055000 C 06/03/16 55.0 0.00 0.10
VRX 160603C00060000 C 06/03/16 60.0 0.00 0.09
VRX 160603C00065000 C 06/03/16 65.0 0.00 0.08
VRX 160603P00010000 P 06/03/16 10.0 0.00 0.01
VRX 160603P00015000 P 06/03/16 15.0 0.00 0.01
VRX 160603P00017500 P 06/03/16 17.5 0.00 0.01
VRX 160603P00019000 P 06/03/16 19.0 0.00 0.02
VRX 160603P00020000 P 06/03/16 20.0 0.00 0.02
VRX 160603P00020500 P 06/03/16 20.5 0.00 0.02
VRX 160603P00021000 P 06/03/16 21.0 0.00 0.02
VRX 160603P00021500 P 06/03/16 21.5 0.00 0.02
VRX 160603P00022000 P 06/03/16 22.0 0.00 0.03
VRX 160603P00022500 P 06/03/16 22.5 0.04 0.07
VRX 160603P00023000 P 06/03/16 23.0 0.03 0.09
VRX 160603P00023500 P 06/03/16 23.5 0.05 0.09
VRX 160603P00024000 P 06/03/16 24.0 0.08 0.09
VRX 160603P00024500 P 06/03/16 24.5 0.11 0.15
VRX 160603P00025000 P 06/03/16 25.0 0.16 0.20
VRX 160603P00025500 P 06/03/16 25.5 0.21 0.26
VRX 160603P00026000 P 06/03/16 26.0 0.29 0.35
VRX 160603P00026500 P 06/03/16 26.5 0.38 0.45
VRX 160603P00027000 P 06/03/16 27.0 0.51 0.53
VRX 160603P00027500 P 06/03/16 27.5 0.65 0.73
VRX 160603P00028000 P 06/03/16 28.0 0.86 0.90
VRX 160603P00028500 P 06/03/16 28.5 1.08 1.18
VRX 160603P00029000 P 06/03/16 29.0 1.37 1.52
VRX 160603P00029500 P 06/03/16 29.5 1.67 1.78
VRX 160603P00030000 P 06/03/16 30.0 2.04 2.15
VRX 160603P00030500 P 06/03/16 30.5 2.35 2.59
VRX 160603P00031000 P 06/03/16 31.0 2.76 3.05
VRX 160603P00031500 P 06/03/16 31.5 3.15 3.45
VRX 160603P00032000 P 06/03/16 32.0 3.35 3.90
VRX 160603P00032500 P 06/03/16 32.5 3.80 4.40
VRX 160603P00033000 P 06/03/16 33.0 4.25 4.90
VRX 160603P00033500 P 06/03/16 33.5 4.75 5.40
VRX 160603P00034000 P 06/03/16 34.0 5.20 5.85
VRX 160603P00034500 P 06/03/16 34.5 5.70 6.35
VRX 160603P00035000 P 06/03/16 35.0 6.20 6.80
VRX 160603P00035500 P 06/03/16 35.5 6.70 7.55
VRX 160603P00036000 P 06/03/16 36.0 7.20 8.10
VRX 160603P00036500 P 06/03/16 36.5 7.70 8.60
VRX 160603P00037000 P 06/03/16 37.0 8.20 9.15
VRX 160603P00037500 P 06/03/16 37.5 8.65 9.50
VRX 160603P00038000 P 06/03/16 38.0 9.15 10.10
VRX 160603P00038500 P 06/03/16 38.5 9.65 10.35
VRX 160603P00039000 P 06/03/16 39.0 10.15 11.05
VRX 160603P00039500 P 06/03/16 39.5 10.65 11.60
VRX 160603P00040000 P 06/03/16 40.0 11.15 12.00
VRX 160603P00040500 P 06/03/16 40.5 11.65 12.50
VRX 160603P00041000 P 06/03/16 41.0 12.15 13.05
VRX 160603P00041500 P 06/03/16 41.5 12.65 13.55
VRX 160603P00042000 P 06/03/16 42.0 13.15 14.05
VRX 160603P00042500 P 06/03/16 42.5 13.65 14.55
VRX 160603P00043000 P 06/03/16 43.0 14.15 15.05
VRX 160603P00043500 P 06/03/16 43.5 14.65 15.55
VRX 160603P00044000 P 06/03/16 44.0 15.15 16.05
VRX 160603P00045000 P 06/03/16 45.0 16.15 17.10
VRX 160603P00050000 P 06/03/16 50.0 21.15 22.05
VRX 160603P00055000 P 06/03/16 55.0 26.15 27.00
VRX 160603P00060000 P 06/03/16 60.0 31.15 32.00
VRX 160603P00065000 P 06/03/16 65.0 36.15 37.10
VRX 160610C00010000 C 06/10/16 10.0 17.25 20.65
VRX 160610C00015000 C 06/10/16 15.0 12.25 15.15
VRX 160610C00019000 C 06/10/16 19.0 9.05 10.25
VRX 160610C00020000 C 06/10/16 20.0 8.30 9.30
VRX 160610C00021000 C 06/10/16 21.0 7.15 8.10
VRX 160610C00022000 C 06/10/16 22.0 6.40 7.10
VRX 160610C00022500 C 06/10/16 22.5 6.20 6.80
VRX 160610C00023000 C 06/10/16 23.0 5.85 6.10
VRX 160610C00023500 C 06/10/16 23.5 5.40 5.90
VRX 160610C00024000 C 06/10/16 24.0 5.00 5.35
VRX 160610C00024500 C 06/10/16 24.5 4.50 5.10
VRX 160610C00025000 C 06/10/16 25.0 4.20 4.70
VRX 160610C00025500 C 06/10/16 25.5 3.70 4.30
VRX 160610C00026000 C 06/10/16 26.0 3.50 3.85
VRX 160610C00026500 C 06/10/16 26.5 3.30 3.50
VRX 160610C00027000 C 06/10/16 27.0 2.95 3.20
VRX 160610C00027500 C 06/10/16 27.5 2.65 2.91
VRX 160610C00028000 C 06/10/16 28.0 2.43 2.62
VRX 160610C00028500 C 06/10/16 28.5 2.18 2.37
VRX 160610C00029000 C 06/10/16 29.0 1.96 2.15
VRX 160610C00029500 C 06/10/16 29.5 1.73 1.95
VRX 160610C00030000 C 06/10/16 30.0 1.57 1.69
VRX 160610C00030500 C 06/10/16 30.5 1.39 1.54
VRX 160610C00031000 C 06/10/16 31.0 1.26 1.36
VRX 160610C00031500 C 06/10/16 31.5 1.11 1.25
VRX 160610C00032000 C 06/10/16 32.0 0.98 1.05
VRX 160610C00032500 C 06/10/16 32.5 0.87 0.98
VRX 160610C00033000 C 06/10/16 33.0 0.74 0.89
VRX 160610C00033500 C 06/10/16 33.5 0.65 0.79
VRX 160610C00034000 C 06/10/16 34.0 0.59 0.70
VRX 160610C00034500 C 06/10/16 34.5 0.51 0.63
VRX 160610C00035000 C 06/10/16 35.0 0.45 0.56
VRX 160610C00035500 C 06/10/16 35.5 0.40 0.60
VRX 160610C00036000 C 06/10/16 36.0 0.34 0.44
VRX 160610C00036500 C 06/10/16 36.5 0.29 0.39
VRX 160610C00037000 C 06/10/16 37.0 0.27 0.35
VRX 160610C00037500 C 06/10/16 37.5 0.17 0.37
VRX 160610C00038000 C 06/10/16 38.0 0.19 0.29
VRX 160610C00038500 C 06/10/16 38.5 0.15 0.26
VRX 160610C00039000 C 06/10/16 39.0 0.15 0.23
VRX 160610C00039500 C 06/10/16 39.5 0.12 0.21
VRX 160610C00040000 C 06/10/16 40.0 0.11 0.19
VRX 160610C00040500 C 06/10/16 40.5 0.00 0.19
VRX 160610C00041000 C 06/10/16 41.0 0.08 0.16
VRX 160610C00041500 C 06/10/16 41.5 0.00 0.15
VRX 160610C00042000 C 06/10/16 42.0 0.00 0.20
VRX 160610C00042500 C 06/10/16 42.5 0.00 0.25
VRX 160610C00043000 C 06/10/16 43.0 0.00 0.19
VRX 160610C00043500 C 06/10/16 43.5 0.00 0.22
VRX 160610C00044000 C 06/10/16 44.0 0.00 0.18
VRX 160610C00045000 C 06/10/16 45.0 0.00 0.21
VRX 160610C00046000 C 06/10/16 46.0 0.00 0.19
VRX 160610C00050000 C 06/10/16 50.0 0.00 0.09
VRX 160610C00055000 C 06/10/16 55.0 0.00 0.14
VRX 160610C00060000 C 06/10/16 60.0 0.00 0.09
VRX 160610C00065000 C 06/10/16 65.0 0.00 0.11
VRX 160610P00010000 P 06/10/16 10.0 0.00 0.03
VRX 160610P00015000 P 06/10/16 15.0 0.00 0.05
VRX 160610P00019000 P 06/10/16 19.0 0.11 0.16
VRX 160610P00020000 P 06/10/16 20.0 0.17 0.25
VRX 160610P00021000 P 06/10/16 21.0 0.20 0.33
VRX 160610P00022000 P 06/10/16 22.0 0.32 0.44
VRX 160610P00022500 P 06/10/16 22.5 0.40 0.52
VRX 160610P00023000 P 06/10/16 23.0 0.48 0.59
VRX 160610P00023500 P 06/10/16 23.5 0.55 0.69
VRX 160610P00024000 P 06/10/16 24.0 0.68 0.79
VRX 160610P00024500 P 06/10/16 24.5 0.80 0.85
VRX 160610P00025000 P 06/10/16 25.0 0.90 1.05
VRX 160610P00025500 P 06/10/16 25.5 1.05 1.18
VRX 160610P00026000 P 06/10/16 26.0 1.22 1.35
VRX 160610P00026500 P 06/10/16 26.5 1.42 1.53
VRX 160610P00027000 P 06/10/16 27.0 1.59 1.70
VRX 160610P00027500 P 06/10/16 27.5 1.77 1.93
VRX 160610P00028000 P 06/10/16 28.0 2.01 2.16
VRX 160610P00028500 P 06/10/16 28.5 2.26 2.40
VRX 160610P00029000 P 06/10/16 29.0 2.43 2.69
VRX 160610P00029500 P 06/10/16 29.5 2.80 2.99
VRX 160610P00030000 P 06/10/16 30.0 2.90 3.30
VRX 160610P00030500 P 06/10/16 30.5 3.25 3.60
VRX 160610P00031000 P 06/10/16 31.0 3.75 3.95
VRX 160610P00031500 P 06/10/16 31.5 3.95 4.40
VRX 160610P00032000 P 06/10/16 32.0 4.35 4.70
VRX 160610P00032500 P 06/10/16 32.5 4.70 5.10
VRX 160610P00033000 P 06/10/16 33.0 5.10 5.50
VRX 160610P00033500 P 06/10/16 33.5 5.50 5.90
VRX 160610P00034000 P 06/10/16 34.0 5.95 6.30
VRX 160610P00034500 P 06/10/16 34.5 6.45 6.75
VRX 160610P00035000 P 06/10/16 35.0 6.85 7.25
VRX 160610P00035500 P 06/10/16 35.5 7.25 7.70
VRX 160610P00036000 P 06/10/16 36.0 7.40 8.10
VRX 160610P00036500 P 06/10/16 36.5 7.85 8.60
VRX 160610P00037000 P 06/10/16 37.0 8.35 9.10
VRX 160610P00037500 P 06/10/16 37.5 8.80 9.80
VRX 160610P00038000 P 06/10/16 38.0 9.25 10.15
VRX 160610P00038500 P 06/10/16 38.5 9.75 10.50
VRX 160610P00039000 P 06/10/16 39.0 10.20 11.00
VRX 160610P00039500 P 06/10/16 39.5 10.70 11.50
VRX 160610P00040000 P 06/10/16 40.0 11.15 12.00
VRX 160610P00040500 P 06/10/16 40.5 11.65 12.50
VRX 160610P00041000 P 06/10/16 41.0 12.15 13.00
VRX 160610P00041500 P 06/10/16 41.5 12.60 13.40
VRX 160610P00042000 P 06/10/16 42.0 13.10 13.90
VRX 160610P00042500 P 06/10/16 42.5 13.60 14.80
VRX 160610P00043000 P 06/10/16 43.0 14.10 14.90
VRX 160610P00043500 P 06/10/16 43.5 14.60 15.45
VRX 160610P00044000 P 06/10/16 44.0 15.10 15.95
VRX 160610P00045000 P 06/10/16 45.0 16.05 16.95
VRX 160610P00046000 P 06/10/16 46.0 17.05 18.25
VRX 160610P00050000 P 06/10/16 50.0 21.05 22.25
VRX 160610P00055000 P 06/10/16 55.0 26.05 27.15
VRX 160610P00060000 P 06/10/16 60.0 31.05 31.85
VRX 160610P00065000 P 06/10/16 65.0 36.05 37.05
VRX 160617C00002500 C 06/17/16 2.5 25.60 26.60
VRX 160617C00005000 C 06/17/16 5.0 22.90 24.10
VRX 160617C00007500 C 06/17/16 7.5 20.50 21.60
VRX 160617C00010000 C 06/17/16 10.0 18.20 19.10
VRX 160617C00012500 C 06/17/16 12.5 15.55 16.60
VRX 160617C00015000 C 06/17/16 15.0 13.30 13.70
VRX 160617C00017500 C 06/17/16 17.5 10.85 11.50
VRX 160617C00018000 C 06/17/16 18.0 10.15 11.25
VRX 160617C00019000 C 06/17/16 19.0 9.15 10.35
VRX 160617C00020000 C 06/17/16 20.0 8.60 8.90
VRX 160617C00020500 C 06/17/16 20.5 8.05 9.00
VRX 160617C00021000 C 06/17/16 21.0 7.70 8.40
VRX 160617C00021500 C 06/17/16 21.5 7.30 7.70
VRX 160617C00022000 C 06/17/16 22.0 6.95 7.20
VRX 160617C00022500 C 06/17/16 22.5 6.50 6.65
VRX 160617C00023000 C 06/17/16 23.0 6.05 6.25
VRX 160617C00023500 C 06/17/16 23.5 5.70 5.85
VRX 160617C00024000 C 06/17/16 24.0 5.35 5.55
VRX 160617C00024500 C 06/17/16 24.5 4.95 5.10
VRX 160617C00025000 C 06/17/16 25.0 4.60 4.75
VRX 160617C00025500 C 06/17/16 25.5 4.30 4.45
VRX 160617C00026000 C 06/17/16 26.0 4.00 4.10
VRX 160617C00026500 C 06/17/16 26.5 3.60 3.85
VRX 160617C00027000 C 06/17/16 27.0 3.35 3.45
VRX 160617C00027500 C 06/17/16 27.5 3.10 3.20
VRX 160617C00028000 C 06/17/16 28.0 2.83 2.93
VRX 160617C00028500 C 06/17/16 28.5 2.59 2.66
VRX 160617C00029000 C 06/17/16 29.0 2.36 2.43
VRX 160617C00029500 C 06/17/16 29.5 2.15 2.20
VRX 160617C00030000 C 06/17/16 30.0 1.95 2.00
VRX 160617C00030500 C 06/17/16 30.5 1.76 1.83
VRX 160617C00031000 C 06/17/16 31.0 1.57 1.66
VRX 160617C00031500 C 06/17/16 31.5 1.44 1.50
VRX 160617C00032000 C 06/17/16 32.0 1.30 1.36
VRX 160617C00032500 C 06/17/16 32.5 1.17 1.24
VRX 160617C00033000 C 06/17/16 33.0 1.05 1.11
VRX 160617C00033500 C 06/17/16 33.5 0.95 1.00
VRX 160617C00034000 C 06/17/16 34.0 0.85 0.90
VRX 160617C00034500 C 06/17/16 34.5 0.77 0.82
VRX 160617C00035000 C 06/17/16 35.0 0.70 0.73
VRX 160617C00035500 C 06/17/16 35.5 0.62 0.67
VRX 160617C00036000 C 06/17/16 36.0 0.56 0.61
VRX 160617C00036500 C 06/17/16 36.5 0.51 0.54
VRX 160617C00037000 C 06/17/16 37.0 0.46 0.49
VRX 160617C00037500 C 06/17/16 37.5 0.41 0.45
VRX 160617C00040000 C 06/17/16 40.0 0.25 0.28
VRX 160617C00042500 C 06/17/16 42.5 0.16 0.18
VRX 160617C00045000 C 06/17/16 45.0 0.10 0.14
VRX 160617C00047500 C 06/17/16 47.5 0.07 0.12
VRX 160617C00050000 C 06/17/16 50.0 0.05 0.07
VRX 160617C00055000 C 06/17/16 55.0 0.02 0.08
VRX 160617C00057500 C 06/17/16 57.5 0.00 0.11
VRX 160617C00060000 C 06/17/16 60.0 0.03 0.04
VRX 160617C00062500 C 06/17/16 62.5 0.00 0.16
VRX 160617C00065000 C 06/17/16 65.0 0.01 0.04
VRX 160617C00067500 C 06/17/16 67.5 0.00 0.14
VRX 160617C00070000 C 06/17/16 70.0 0.01 0.03
VRX 160617C00072500 C 06/17/16 72.5 0.00 0.14
VRX 160617C00075000 C 06/17/16 75.0 0.00 0.14
VRX 160617C00077500 C 06/17/16 77.5 0.01 0.03
VRX 160617C00080000 C 06/17/16 80.0 0.00 0.13
VRX 160617C00082500 C 06/17/16 82.5 0.00 0.13
VRX 160617C00085000 C 06/17/16 85.0 0.00 0.13
VRX 160617C00087500 C 06/17/16 87.5 0.00 0.12
VRX 160617C00090000 C 06/17/16 90.0 0.00 0.13
VRX 160617C00092500 C 06/17/16 92.5 0.00 0.13
VRX 160617C00095000 C 06/17/16 95.0 0.00 0.13
VRX 160617C00097500 C 06/17/16 97.5 0.00 0.13
VRX 160617C00100000 C 06/17/16 100.0 0.00 0.05
VRX 160617C00105000 C 06/17/16 105.0 0.00 0.12
VRX 160617C00110000 C 06/17/16 110.0 0.00 0.12
VRX 160617C00115000 C 06/17/16 115.0 0.00 0.12
VRX 160617C00120000 C 06/17/16 120.0 0.00 0.12
VRX 160617C00125000 C 06/17/16 125.0 0.00 0.12
VRX 160617C00130000 C 06/17/16 130.0 0.00 0.12
VRX 160617C00135000 C 06/17/16 135.0 0.00 0.12
VRX 160617C00140000 C 06/17/16 140.0 0.00 0.12
VRX 160617C00145000 C 06/17/16 145.0 0.00 0.12
VRX 160617C00150000 C 06/17/16 150.0 0.00 0.05
VRX 160617C00155000 C 06/17/16 155.0 0.00 0.12
VRX 160617C00160000 C 06/17/16 160.0 0.00 0.12
VRX 160617C00165000 C 06/17/16 165.0 0.00 0.12
VRX 160617C00170000 C 06/17/16 170.0 0.00 0.12
VRX 160617C00175000 C 06/17/16 175.0 0.00 0.12
VRX 160617C00180000 C 06/17/16 180.0 0.00 0.04
VRX 160617C00185000 C 06/17/16 185.0 0.00 0.12
VRX 160617C00190000 C 06/17/16 190.0 0.00 0.08
VRX 160617C00195000 C 06/17/16 195.0 0.00 0.12
VRX 160617C00200000 C 06/17/16 200.0 0.00 0.12
VRX 160617C00210000 C 06/17/16 210.0 0.00 0.12
VRX 160617C00220000 C 06/17/16 220.0 0.00 0.12
VRX 160617C00230000 C 06/17/16 230.0 0.00 0.12
VRX 160617C00240000 C 06/17/16 240.0 0.00 0.07
VRX 160617C00250000 C 06/17/16 250.0 0.00 0.09
VRX 160617C00260000 C 06/17/16 260.0 0.00 0.12
VRX 160617C00270000 C 06/17/16 270.0 0.00 0.12
VRX 160617C00280000 C 06/17/16 280.0 0.00 0.09
VRX 160617C00290000 C 06/17/16 290.0 0.00 0.12
VRX 160617C00300000 C 06/17/16 300.0 0.00 0.09
VRX 160617C00310000 C 06/17/16 310.0 0.00 0.09
VRX 160617C00320000 C 06/17/16 320.0 0.00 0.09
VRX 160617C00330000 C 06/17/16 330.0 0.00 0.09
VRX 160617C00340000 C 06/17/16 340.0 0.00 0.09
VRX 160617C00350000 C 06/17/16 350.0 0.00 0.04
VRX 160617C00360000 C 06/17/16 360.0 0.00 0.04
VRX 160617C00370000 C 06/17/16 370.0 0.00 0.04
VRX 160617P00002500 P 06/17/16 2.5 0.00 0.02
VRX 160617P00005000 P 06/17/16 5.0 0.00 0.02
VRX 160617P00007500 P 06/17/16 7.5 0.00 0.03
VRX 160617P00010000 P 06/17/16 10.0 0.00 0.02
VRX 160617P00012500 P 06/17/16 12.5 0.02 0.03
VRX 160617P00015000 P 06/17/16 15.0 0.05 0.06
VRX 160617P00017500 P 06/17/16 17.5 0.13 0.17
VRX 160617P00018000 P 06/17/16 18.0 0.17 0.19
VRX 160617P00019000 P 06/17/16 19.0 0.23 0.26
VRX 160617P00020000 P 06/17/16 20.0 0.32 0.35
VRX 160617P00020500 P 06/17/16 20.5 0.34 0.41
VRX 160617P00021000 P 06/17/16 21.0 0.42 0.46
VRX 160617P00021500 P 06/17/16 21.5 0.46 0.53
VRX 160617P00022000 P 06/17/16 22.0 0.55 0.61
VRX 160617P00022500 P 06/17/16 22.5 0.65 0.69
VRX 160617P00023000 P 06/17/16 23.0 0.74 0.79
VRX 160617P00023500 P 06/17/16 23.5 0.84 0.90
VRX 160617P00024000 P 06/17/16 24.0 0.96 1.01
VRX 160617P00024500 P 06/17/16 24.5 1.09 1.15
VRX 160617P00025000 P 06/17/16 25.0 1.25 1.28
VRX 160617P00025500 P 06/17/16 25.5 1.38 1.45
VRX 160617P00026000 P 06/17/16 26.0 1.56 1.62
VRX 160617P00026500 P 06/17/16 26.5 1.75 1.81
VRX 160617P00027000 P 06/17/16 27.0 1.95 2.02
VRX 160617P00027500 P 06/17/16 27.5 2.16 2.25
VRX 160617P00028000 P 06/17/16 28.0 2.40 2.49
VRX 160617P00028500 P 06/17/16 28.5 2.65 2.73
VRX 160617P00029000 P 06/17/16 29.0 2.87 3.05
VRX 160617P00029500 P 06/17/16 29.5 3.15 3.40
VRX 160617P00030000 P 06/17/16 30.0 3.45 3.55
VRX 160617P00030500 P 06/17/16 30.5 3.80 3.90
VRX 160617P00031000 P 06/17/16 31.0 4.10 4.25
VRX 160617P00031500 P 06/17/16 31.5 4.50 4.60
VRX 160617P00032000 P 06/17/16 32.0 4.80 4.95
VRX 160617P00032500 P 06/17/16 32.5 5.20 5.35
VRX 160617P00033000 P 06/17/16 33.0 5.60 5.75
VRX 160617P00033500 P 06/17/16 33.5 5.85 6.10
VRX 160617P00034000 P 06/17/16 34.0 6.30 6.50
VRX 160617P00034500 P 06/17/16 34.5 6.80 6.95
VRX 160617P00035000 P 06/17/16 35.0 7.20 7.35
VRX 160617P00035500 P 06/17/16 35.5 7.55 7.80
VRX 160617P00036000 P 06/17/16 36.0 8.05 8.25
VRX 160617P00036500 P 06/17/16 36.5 8.30 8.75
VRX 160617P00037000 P 06/17/16 37.0 8.75 9.20
VRX 160617P00037500 P 06/17/16 37.5 9.15 9.60
VRX 160617P00040000 P 06/17/16 40.0 11.40 12.00
VRX 160617P00042500 P 06/17/16 42.5 13.70 14.40
VRX 160617P00045000 P 06/17/16 45.0 16.15 16.90
VRX 160617P00047500 P 06/17/16 47.5 18.60 19.30
VRX 160617P00050000 P 06/17/16 50.0 21.10 21.85
VRX 160617P00055000 P 06/17/16 55.0 26.20 26.75
VRX 160617P00057500 P 06/17/16 57.5 28.80 29.25
VRX 160617P00060000 P 06/17/16 60.0 31.05 31.85
VRX 160617P00062500 P 06/17/16 62.5 33.55 34.35
VRX 160617P00065000 P 06/17/16 65.0 36.05 36.80
VRX 160617P00067500 P 06/17/16 67.5 38.55 39.50
VRX 160617P00070000 P 06/17/16 70.0 41.05 41.85
VRX 160617P00072500 P 06/17/16 72.5 43.55 44.80
VRX 160617P00075000 P 06/17/16 75.0 46.05 47.15
VRX 160617P00077500 P 06/17/16 77.5 48.55 49.55
VRX 160617P00080000 P 06/17/16 80.0 51.05 52.05
VRX 160617P00082500 P 06/17/16 82.5 53.55 54.55
VRX 160617P00085000 P 06/17/16 85.0 56.05 57.15
VRX 160617P00087500 P 06/17/16 87.5 58.55 59.65
VRX 160617P00090000 P 06/17/16 90.0 61.05 62.00
VRX 160617P00092500 P 06/17/16 92.5 63.55 64.75
VRX 160617P00095000 P 06/17/16 95.0 66.05 66.90
VRX 160617P00097500 P 06/17/16 97.5 68.55 69.45
VRX 160617P00100000 P 06/17/16 100.0 71.05 71.90
VRX 160617P00105000 P 06/17/16 105.0 76.05 77.15
VRX 160617P00110000 P 06/17/16 110.0 81.05 82.10
VRX 160617P00115000 P 06/17/16 115.0 86.05 87.10
VRX 160617P00120000 P 06/17/16 120.0 91.05 92.10
VRX 160617P00125000 P 06/17/16 125.0 96.05 97.15
VRX 160617P00130000 P 06/17/16 130.0 101.05 102.15
VRX 160617P00135000 P 06/17/16 135.0 106.05 107.00
VRX 160617P00140000 P 06/17/16 140.0 111.05 112.30
VRX 160617P00145000 P 06/17/16 145.0 116.05 117.30
VRX 160617P00150000 P 06/17/16 150.0 121.05 122.10
VRX 160617P00155000 P 06/17/16 155.0 126.05 127.30
VRX 160617P00160000 P 06/17/16 160.0 131.05 132.10
VRX 160617P00165000 P 06/17/16 165.0 136.05 137.30
VRX 160617P00170000 P 06/17/16 170.0 141.05 142.30
VRX 160617P00175000 P 06/17/16 175.0 146.05 147.30
VRX 160617P00180000 P 06/17/16 180.0 151.05 152.30
VRX 160617P00185000 P 06/17/16 185.0 156.05 157.30
VRX 160617P00190000 P 06/17/16 190.0 161.05 162.30
VRX 160617P00195000 P 06/17/16 195.0 166.05 167.30
VRX 160617P00200000 P 06/17/16 200.0 171.05 172.30
VRX 160617P00210000 P 06/17/16 210.0 181.05 182.20
VRX 160617P00220000 P 06/17/16 220.0 191.05 192.30
VRX 160617P00230000 P 06/17/16 230.0 201.05 202.20
VRX 160617P00240000 P 06/17/16 240.0 211.05 212.20
VRX 160617P00250000 P 06/17/16 250.0 221.05 222.20
VRX 160617P00260000 P 06/17/16 260.0 231.05 232.20
VRX 160617P00270000 P 06/17/16 270.0 241.05 242.20
VRX 160617P00280000 P 06/17/16 280.0 251.05 252.20
VRX 160617P00290000 P 06/17/16 290.0 261.05 262.20
VRX 160617P00300000 P 06/17/16 300.0 271.05 272.30
VRX 160617P00310000 P 06/17/16 310.0 281.05 282.30
VRX 160617P00320000 P 06/17/16 320.0 291.05 292.30
VRX 160617P00330000 P 06/17/16 330.0 301.05 302.30
VRX 160617P00340000 P 06/17/16 340.0 311.05 312.30
VRX 160617P00350000 P 06/17/16 350.0 321.05 322.30
VRX 160617P00360000 P 06/17/16 360.0 331.05 332.30
VRX 160617P00370000 P 06/17/16 370.0 341.05 342.30
VRX 160624C00008000 C 06/24/16 8.0 20.05 21.10
VRX 160624C00010000 C 06/24/16 10.0 17.85 19.10
VRX 160624C00015000 C 06/24/16 15.0 13.25 14.20
VRX 160624C00019000 C 06/24/16 19.0 9.45 10.55
VRX 160624C00020000 C 06/24/16 20.0 8.40 9.60
VRX 160624C00021000 C 06/24/16 21.0 7.55 8.75
VRX 160624C00022000 C 06/24/16 22.0 7.10 7.95
VRX 160624C00022500 C 06/24/16 22.5 6.60 7.55
VRX 160624C00023000 C 06/24/16 23.0 6.25 7.20
VRX 160624C00023500 C 06/24/16 23.5 5.90 6.80
VRX 160624C00024000 C 06/24/16 24.0 5.50 6.45
VRX 160624C00024500 C 06/24/16 24.5 5.00 6.10
VRX 160624C00025000 C 06/24/16 25.0 4.75 5.75
VRX 160624C00025500 C 06/24/16 25.5 4.40 5.40
VRX 160624C00026000 C 06/24/16 26.0 4.15 5.00
VRX 160624C00026500 C 06/24/16 26.5 3.80 4.65
VRX 160624C00027000 C 06/24/16 27.0 3.55 4.35
VRX 160624C00027500 C 06/24/16 27.5 3.25 4.05
VRX 160624C00028000 C 06/24/16 28.0 3.00 3.75
VRX 160624C00028500 C 06/24/16 28.5 2.89 3.10
VRX 160624C00029000 C 06/24/16 29.0 2.63 2.82
VRX 160624C00029500 C 06/24/16 29.5 2.40 2.61
VRX 160624C00030000 C 06/24/16 30.0 2.21 2.40
VRX 160624C00030500 C 06/24/16 30.5 2.03 2.28
VRX 160624C00031000 C 06/24/16 31.0 1.86 2.02
VRX 160624C00031500 C 06/24/16 31.5 1.67 1.88
VRX 160624C00032000 C 06/24/16 32.0 1.52 1.71
VRX 160624C00032500 C 06/24/16 32.5 1.37 1.59
VRX 160624C00033000 C 06/24/16 33.0 1.26 1.44
VRX 160624C00033500 C 06/24/16 33.5 1.13 1.45
VRX 160624C00034000 C 06/24/16 34.0 1.02 1.40
VRX 160624C00034500 C 06/24/16 34.5 0.92 1.28
VRX 160624C00035000 C 06/24/16 35.0 0.85 1.00
VRX 160624C00035500 C 06/24/16 35.5 0.77 0.95
VRX 160624C00036000 C 06/24/16 36.0 0.68 1.00
VRX 160624C00036500 C 06/24/16 36.5 0.60 0.98
VRX 160624C00037000 C 06/24/16 37.0 0.53 0.83
VRX 160624C00037500 C 06/24/16 37.5 0.52 0.66
VRX 160624C00038000 C 06/24/16 38.0 0.49 0.84
VRX 160624C00038500 C 06/24/16 38.5 0.32 0.75
VRX 160624C00039000 C 06/24/16 39.0 0.26 0.69
VRX 160624C00039500 C 06/24/16 39.5 0.30 0.65
VRX 160624C00040000 C 06/24/16 40.0 0.32 0.47
VRX 160624C00040500 C 06/24/16 40.5 0.12 0.57
VRX 160624C00041000 C 06/24/16 41.0 0.08 0.54
VRX 160624C00041500 C 06/24/16 41.5 0.05 0.50
VRX 160624C00042000 C 06/24/16 42.0 0.05 0.47
VRX 160624C00042500 C 06/24/16 42.5 0.19 0.45
VRX 160624C00043000 C 06/24/16 43.0 0.03 0.42
VRX 160624C00043500 C 06/24/16 43.5 0.02 0.40
VRX 160624C00044000 C 06/24/16 44.0 0.01 0.38
VRX 160624C00045000 C 06/24/16 45.0 0.01 0.35
VRX 160624C00046000 C 06/24/16 46.0 0.00 0.33
VRX 160624C00050000 C 06/24/16 50.0 0.00 0.25
VRX 160624C00055000 C 06/24/16 55.0 0.00 0.19
VRX 160624C00060000 C 06/24/16 60.0 0.00 0.17
VRX 160624P00008000 P 06/24/16 8.0 0.00 0.03
VRX 160624P00010000 P 06/24/16 10.0 0.00 0.03
VRX 160624P00015000 P 06/24/16 15.0 0.04 0.24
VRX 160624P00019000 P 06/24/16 19.0 0.30 0.63
VRX 160624P00020000 P 06/24/16 20.0 0.40 0.55
VRX 160624P00021000 P 06/24/16 21.0 0.53 0.65
VRX 160624P00022000 P 06/24/16 22.0 0.65 0.85
VRX 160624P00022500 P 06/24/16 22.5 0.84 0.95
VRX 160624P00023000 P 06/24/16 23.0 0.94 1.07
VRX 160624P00023500 P 06/24/16 23.5 0.92 1.23
VRX 160624P00024000 P 06/24/16 24.0 1.14 1.35
VRX 160624P00024500 P 06/24/16 24.5 1.24 1.45
VRX 160624P00025000 P 06/24/16 25.0 1.46 1.66
VRX 160624P00025500 P 06/24/16 25.5 1.53 1.82
VRX 160624P00026000 P 06/24/16 26.0 1.75 2.00
VRX 160624P00026500 P 06/24/16 26.5 1.92 2.20
VRX 160624P00027000 P 06/24/16 27.0 2.19 2.40
VRX 160624P00027500 P 06/24/16 27.5 2.43 2.66
VRX 160624P00028000 P 06/24/16 28.0 2.67 2.86
VRX 160624P00028500 P 06/24/16 28.5 2.80 3.10
VRX 160624P00029000 P 06/24/16 29.0 3.05 3.40
VRX 160624P00029500 P 06/24/16 29.5 3.15 3.70
VRX 160624P00030000 P 06/24/16 30.0 3.65 4.00
VRX 160624P00030500 P 06/24/16 30.5 3.70 4.30
VRX 160624P00031000 P 06/24/16 31.0 4.05 4.70
VRX 160624P00031500 P 06/24/16 31.5 4.40 5.00
VRX 160624P00032000 P 06/24/16 32.0 4.75 5.45
VRX 160624P00032500 P 06/24/16 32.5 5.00 5.70
VRX 160624P00033000 P 06/24/16 33.0 5.35 6.30
VRX 160624P00033500 P 06/24/16 33.5 5.75 6.60
VRX 160624P00034000 P 06/24/16 34.0 6.15 7.00
VRX 160624P00034500 P 06/24/16 34.5 6.55 7.35
VRX 160624P00035000 P 06/24/16 35.0 7.10 7.75
VRX 160624P00035500 P 06/24/16 35.5 7.35 8.55
VRX 160624P00036000 P 06/24/16 36.0 7.80 8.95
VRX 160624P00036500 P 06/24/16 36.5 8.20 9.10
VRX 160624P00037000 P 06/24/16 37.0 8.65 9.85
VRX 160624P00037500 P 06/24/16 37.5 9.05 10.15
VRX 160624P00038000 P 06/24/16 38.0 9.50 10.55
VRX 160624P00038500 P 06/24/16 38.5 9.95 10.80
VRX 160624P00039000 P 06/24/16 39.0 10.40 11.25
VRX 160624P00039500 P 06/24/16 39.5 10.90 11.70
VRX 160624P00040000 P 06/24/16 40.0 11.40 12.10
VRX 160624P00040500 P 06/24/16 40.5 11.85 12.60
VRX 160624P00041000 P 06/24/16 41.0 12.30 13.10
VRX 160624P00041500 P 06/24/16 41.5 12.80 13.65
VRX 160624P00042000 P 06/24/16 42.0 13.25 14.10
VRX 160624P00042500 P 06/24/16 42.5 13.75 14.60
VRX 160624P00043000 P 06/24/16 43.0 14.20 15.30
VRX 160624P00043500 P 06/24/16 43.5 14.70 15.95
VRX 160624P00044000 P 06/24/16 44.0 15.20 16.40
VRX 160624P00045000 P 06/24/16 45.0 16.15 17.10
VRX 160624P00046000 P 06/24/16 46.0 17.15 18.10
VRX 160624P00050000 P 06/24/16 50.0 21.05 22.20
VRX 160624P00055000 P 06/24/16 55.0 26.05 27.10
VRX 160624P00060000 P 06/24/16 60.0 31.05 31.85
VRX 160701C00008000 C 07/01/16 8.0 20.15 21.10
VRX 160701C00010000 C 07/01/16 10.0 17.85 19.10
VRX 160701C00015000 C 07/01/16 15.0 13.15 14.25
VRX 160701C00019000 C 07/01/16 19.0 9.55 10.65
VRX 160701C00020000 C 07/01/16 20.0 8.60 9.80
VRX 160701C00020500 C 07/01/16 20.5 8.20 9.35
VRX 160701C00021000 C 07/01/16 21.0 7.75 8.95
VRX 160701C00021500 C 07/01/16 21.5 7.30 8.50
VRX 160701C00022000 C 07/01/16 22.0 7.25 8.10
VRX 160701C00022500 C 07/01/16 22.5 6.50 7.70
VRX 160701C00023000 C 07/01/16 23.0 6.40 7.35
VRX 160701C00023500 C 07/01/16 23.5 6.05 6.95
VRX 160701C00024000 C 07/01/16 24.0 5.70 6.60
VRX 160701C00024500 C 07/01/16 24.5 5.30 6.25
VRX 160701C00025000 C 07/01/16 25.0 5.00 5.65
VRX 160701C00025500 C 07/01/16 25.5 4.65 5.60
VRX 160701C00026000 C 07/01/16 26.0 4.40 5.30
VRX 160701C00026500 C 07/01/16 26.5 4.05 5.00
VRX 160701C00027000 C 07/01/16 27.0 3.80 4.60
VRX 160701C00027500 C 07/01/16 27.5 3.50 4.30
VRX 160701C00028000 C 07/01/16 28.0 3.35 4.00
VRX 160701C00028500 C 07/01/16 28.5 3.10 3.40
VRX 160701C00029000 C 07/01/16 29.0 2.90 3.10
VRX 160701C00029500 C 07/01/16 29.5 2.64 2.90
VRX 160701C00030000 C 07/01/16 30.0 2.47 2.67
VRX 160701C00030500 C 07/01/16 30.5 2.28 2.50
VRX 160701C00031000 C 07/01/16 31.0 2.11 2.30
VRX 160701C00031500 C 07/01/16 31.5 1.92 2.32
VRX 160701C00032000 C 07/01/16 32.0 1.75 1.99
VRX 160701C00032500 C 07/01/16 32.5 1.62 2.00
VRX 160701C00033000 C 07/01/16 33.0 1.45 1.71
VRX 160701C00033500 C 07/01/16 33.5 1.34 1.75
VRX 160701C00034000 C 07/01/16 34.0 1.21 1.61
VRX 160701C00034500 C 07/01/16 34.5 1.10 1.51
VRX 160701C00035000 C 07/01/16 35.0 1.03 1.28
VRX 160701C00036000 C 07/01/16 36.0 0.83 1.16
VRX 160701C00037000 C 07/01/16 37.0 0.75 0.91
VRX 160701C00038000 C 07/01/16 38.0 0.60 0.90
VRX 160701C00040000 C 07/01/16 40.0 0.35 0.79
VRX 160701C00045000 C 07/01/16 45.0 0.11 0.42
VRX 160701C00050000 C 07/01/16 50.0 0.02 0.32
VRX 160701C00055000 C 07/01/16 55.0 0.00 0.23
VRX 160701P00008000 P 07/01/16 8.0 0.00 0.04
VRX 160701P00010000 P 07/01/16 10.0 0.00 0.06
VRX 160701P00015000 P 07/01/16 15.0 0.03 0.40
VRX 160701P00019000 P 07/01/16 19.0 0.39 0.68
VRX 160701P00020000 P 07/01/16 20.0 0.52 0.70
VRX 160701P00020500 P 07/01/16 20.5 0.58 0.75
VRX 160701P00021000 P 07/01/16 21.0 0.66 0.85
VRX 160701P00021500 P 07/01/16 21.5 0.67 1.06
VRX 160701P00022000 P 07/01/16 22.0 0.76 1.05
VRX 160701P00022500 P 07/01/16 22.5 0.88 1.21
VRX 160701P00023000 P 07/01/16 23.0 1.12 1.29
VRX 160701P00023500 P 07/01/16 23.5 1.12 1.43
VRX 160701P00024000 P 07/01/16 24.0 1.36 1.62
VRX 160701P00024500 P 07/01/16 24.5 1.40 1.72
VRX 160701P00025000 P 07/01/16 25.0 1.70 1.85
VRX 160701P00025500 P 07/01/16 25.5 1.72 2.05
VRX 160701P00026000 P 07/01/16 26.0 1.96 2.27
VRX 160701P00026500 P 07/01/16 26.5 2.13 2.53
VRX 160701P00027000 P 07/01/16 27.0 2.48 2.68
VRX 160701P00027500 P 07/01/16 27.5 2.64 2.91
VRX 160701P00028000 P 07/01/16 28.0 2.91 3.15
VRX 160701P00028500 P 07/01/16 28.5 3.15 3.40
VRX 160701P00029000 P 07/01/16 29.0 3.30 3.70
VRX 160701P00029500 P 07/01/16 29.5 3.50 3.95
VRX 160701P00030000 P 07/01/16 30.0 3.85 4.35
VRX 160701P00030500 P 07/01/16 30.5 4.00 4.75
VRX 160701P00031000 P 07/01/16 31.0 4.30 5.00
VRX 160701P00031500 P 07/01/16 31.5 4.65 5.25
VRX 160701P00032000 P 07/01/16 32.0 5.00 5.60
VRX 160701P00032500 P 07/01/16 32.5 5.35 6.05
VRX 160701P00033000 P 07/01/16 33.0 5.60 6.30
VRX 160701P00033500 P 07/01/16 33.5 6.00 6.70
VRX 160701P00034000 P 07/01/16 34.0 6.35 7.15
VRX 160701P00034500 P 07/01/16 34.5 6.75 7.50
VRX 160701P00035000 P 07/01/16 35.0 7.15 8.25
VRX 160701P00036000 P 07/01/16 36.0 7.95 8.80
VRX 160701P00037000 P 07/01/16 37.0 8.80 9.80
VRX 160701P00038000 P 07/01/16 38.0 9.70 10.50
VRX 160701P00040000 P 07/01/16 40.0 11.65 12.25
VRX 160701P00045000 P 07/01/16 45.0 16.25 17.10
VRX 160701P00050000 P 07/01/16 50.0 21.10 22.15
VRX 160701P00055000 P 07/01/16 55.0 26.05 27.00
VRX 160708C00018000 C 07/08/16 18.0 10.65 11.55
VRX 160708C00019000 C 07/08/16 19.0 9.75 10.70
VRX 160708C00019500 C 07/08/16 19.5 9.00 10.25
VRX 160708C00020000 C 07/08/16 20.0 9.00 9.65
VRX 160708C00020500 C 07/08/16 20.5 8.55 9.40
VRX 160708C00021000 C 07/08/16 21.0 8.15 9.00
VRX 160708C00021500 C 07/08/16 21.5 7.40 8.55
VRX 160708C00022000 C 07/08/16 22.0 7.05 8.35
VRX 160708C00022500 C 07/08/16 22.5 6.75 7.80
VRX 160708C00023000 C 07/08/16 23.0 6.55 7.45
VRX 160708C00023500 C 07/08/16 23.5 6.20 7.15
VRX 160708C00024000 C 07/08/16 24.0 5.90 6.80
VRX 160708C00024500 C 07/08/16 24.5 5.50 6.45
VRX 160708C00025000 C 07/08/16 25.0 5.10 5.65
VRX 160708C00025500 C 07/08/16 25.5 4.85 5.75
VRX 160708C00026000 C 07/08/16 26.0 4.50 5.45
VRX 160708C00026500 C 07/08/16 26.5 4.30 5.20
VRX 160708C00027000 C 07/08/16 27.0 4.10 4.70
VRX 160708C00027500 C 07/08/16 27.5 3.75 4.00
VRX 160708C00028000 C 07/08/16 28.0 3.45 4.05
VRX 160708C00028500 C 07/08/16 28.5 3.30 3.65
VRX 160708C00029000 C 07/08/16 29.0 3.00 3.35
VRX 160708C00029500 C 07/08/16 29.5 2.85 3.10
VRX 160708C00030000 C 07/08/16 30.0 2.65 2.82
VRX 160708C00030500 C 07/08/16 30.5 2.40 2.95
VRX 160708C00031000 C 07/08/16 31.0 2.28 2.75
VRX 160708C00031500 C 07/08/16 31.5 2.05 2.63
VRX 160708C00032000 C 07/08/16 32.0 1.96 2.38
VRX 160708C00032500 C 07/08/16 32.5 1.77 1.98
VRX 160708C00033000 C 07/08/16 33.0 1.68 2.05
VRX 160708C00033500 C 07/08/16 33.5 1.52 1.94
VRX 160708C00034000 C 07/08/16 34.0 1.45 1.77
VRX 160708C00034500 C 07/08/16 34.5 1.27 1.70
VRX 160708C00035000 C 07/08/16 35.0 1.23 1.45
VRX 160708P00018000 P 07/08/16 18.0 0.38 0.50
VRX 160708P00019000 P 07/08/16 19.0 0.43 0.76
VRX 160708P00019500 P 07/08/16 19.5 0.51 0.84
VRX 160708P00020000 P 07/08/16 20.0 0.62 0.82
VRX 160708P00020500 P 07/08/16 20.5 0.67 0.97
VRX 160708P00021000 P 07/08/16 21.0 0.76 1.05
VRX 160708P00021500 P 07/08/16 21.5 0.75 1.08
VRX 160708P00022000 P 07/08/16 22.0 0.84 1.15
VRX 160708P00022500 P 07/08/16 22.5 0.95 1.33
VRX 160708P00023000 P 07/08/16 23.0 1.21 1.40
VRX 160708P00023500 P 07/08/16 23.5 1.26 1.61
VRX 160708P00024000 P 07/08/16 24.0 1.41 1.75
VRX 160708P00024500 P 07/08/16 24.5 1.53 1.94
VRX 160708P00025000 P 07/08/16 25.0 1.64 2.04
VRX 160708P00025500 P 07/08/16 25.5 1.76 2.29
VRX 160708P00026000 P 07/08/16 26.0 2.02 2.43
VRX 160708P00026500 P 07/08/16 26.5 2.19 2.69
VRX 160708P00027000 P 07/08/16 27.0 2.42 2.87
VRX 160708P00027500 P 07/08/16 27.5 2.66 3.05
VRX 160708P00028000 P 07/08/16 28.0 2.89 3.35
VRX 160708P00028500 P 07/08/16 28.5 3.20 3.60
VRX 160708P00029000 P 07/08/16 29.0 3.35 4.05
VRX 160708P00029500 P 07/08/16 29.5 3.60 4.15
VRX 160708P00030000 P 07/08/16 30.0 3.90 4.40
VRX 160708P00030500 P 07/08/16 30.5 4.15 4.85
VRX 160708P00031000 P 07/08/16 31.0 4.45 5.15
VRX 160708P00031500 P 07/08/16 31.5 4.80 5.50
VRX 160708P00032000 P 07/08/16 32.0 5.15 5.80
VRX 160708P00032500 P 07/08/16 32.5 5.50 6.30
VRX 160708P00033000 P 07/08/16 33.0 5.75 6.65
VRX 160708P00033500 P 07/08/16 33.5 6.00 6.95
VRX 160708P00034000 P 07/08/16 34.0 6.50 7.40
VRX 160708P00034500 P 07/08/16 34.5 6.90 7.60
VRX 160708P00035000 P 07/08/16 35.0 7.30 8.05
VRX 160715C00002500 C 07/15/16 2.5 25.65 26.60
VRX 160715C00005000 C 07/15/16 5.0 22.95 24.10
VRX 160715C00007500 C 07/15/16 7.5 20.60 21.60
VRX 160715C00010000 C 07/15/16 10.0 18.30 19.15
VRX 160715C00012500 C 07/15/16 12.5 15.75 16.75
VRX 160715C00015000 C 07/15/16 15.0 13.55 14.15
VRX 160715C00017500 C 07/15/16 17.5 11.25 11.80
VRX 160715C00020000 C 07/15/16 20.0 9.20 9.40
VRX 160715C00022500 C 07/15/16 22.5 7.25 7.40
VRX 160715C00025000 C 07/15/16 25.0 5.55 5.70
VRX 160715C00027500 C 07/15/16 27.5 4.10 4.20
VRX 160715C00030000 C 07/15/16 30.0 2.96 3.05
VRX 160715C00032500 C 07/15/16 32.5 2.05 2.14
VRX 160715C00035000 C 07/15/16 35.0 1.43 1.50
VRX 160715C00037500 C 07/15/16 37.5 0.98 1.00
VRX 160715C00040000 C 07/15/16 40.0 0.66 0.73
VRX 160715C00042500 C 07/15/16 42.5 0.45 0.51
VRX 160715C00045000 C 07/15/16 45.0 0.32 0.37
VRX 160715C00047500 C 07/15/16 47.5 0.23 0.27
VRX 160715C00050000 C 07/15/16 50.0 0.17 0.21
VRX 160715C00055000 C 07/15/16 55.0 0.07 0.15
VRX 160715C00057500 C 07/15/16 57.5 0.08 0.22
VRX 160715C00060000 C 07/15/16 60.0 0.06 0.20
VRX 160715C00062500 C 07/15/16 62.5 0.00 0.22
VRX 160715C00065000 C 07/15/16 65.0 0.05 0.18
VRX 160715C00067500 C 07/15/16 67.5 0.00 0.19
VRX 160715C00070000 C 07/15/16 70.0 0.00 0.07
VRX 160715C00072500 C 07/15/16 72.5 0.00 0.17
VRX 160715C00075000 C 07/15/16 75.0 0.00 0.16
VRX 160715C00077500 C 07/15/16 77.5 0.00 0.16
VRX 160715C00080000 C 07/15/16 80.0 0.00 0.14
VRX 160715C00082500 C 07/15/16 82.5 0.00 0.15
VRX 160715C00085000 C 07/15/16 85.0 0.00 0.14
VRX 160715C00087500 C 07/15/16 87.5 0.00 0.14
VRX 160715C00090000 C 07/15/16 90.0 0.00 0.14
VRX 160715C00092500 C 07/15/16 92.5 0.00 0.14
VRX 160715C00095000 C 07/15/16 95.0 0.00 0.14
VRX 160715C00097500 C 07/15/16 97.5 0.00 0.14
VRX 160715C00100000 C 07/15/16 100.0 0.02 0.05
VRX 160715C00105000 C 07/15/16 105.0 0.01 0.03
VRX 160715C00110000 C 07/15/16 110.0 0.01 0.08
VRX 160715C00115000 C 07/15/16 115.0 0.00 0.05
VRX 160715C00120000 C 07/15/16 120.0 0.01 0.10
VRX 160715C00125000 C 07/15/16 125.0 0.00 0.07
VRX 160715C00130000 C 07/15/16 130.0 0.00 0.13
VRX 160715C00135000 C 07/15/16 135.0 0.00 0.13
VRX 160715C00140000 C 07/15/16 140.0 0.00 0.06
VRX 160715C00145000 C 07/15/16 145.0 0.00 0.12
VRX 160715C00150000 C 07/15/16 150.0 0.00 0.12
VRX 160715C00155000 C 07/15/16 155.0 0.00 0.12
VRX 160715C00160000 C 07/15/16 160.0 0.00 0.12
VRX 160715C00165000 C 07/15/16 165.0 0.00 0.12
VRX 160715C00170000 C 07/15/16 170.0 0.00 0.04
VRX 160715P00002500 P 07/15/16 2.5 0.00 0.04
VRX 160715P00005000 P 07/15/16 5.0 0.00 0.02
VRX 160715P00007500 P 07/15/16 7.5 0.00 0.03
VRX 160715P00010000 P 07/15/16 10.0 0.05 0.07
VRX 160715P00012500 P 07/15/16 12.5 0.13 0.16
VRX 160715P00015000 P 07/15/16 15.0 0.26 0.28
VRX 160715P00017500 P 07/15/16 17.5 0.46 0.52
VRX 160715P00020000 P 07/15/16 20.0 0.81 0.86
VRX 160715P00022500 P 07/15/16 22.5 1.38 1.41
VRX 160715P00025000 P 07/15/16 25.0 2.14 2.20
VRX 160715P00027500 P 07/15/16 27.5 3.20 3.25
VRX 160715P00030000 P 07/15/16 30.0 4.50 4.60
VRX 160715P00032500 P 07/15/16 32.5 6.10 6.20
VRX 160715P00035000 P 07/15/16 35.0 7.95 8.10
VRX 160715P00037500 P 07/15/16 37.5 9.95 10.10
VRX 160715P00040000 P 07/15/16 40.0 12.15 12.30
VRX 160715P00042500 P 07/15/16 42.5 14.15 14.70
VRX 160715P00045000 P 07/15/16 45.0 16.40 17.05
VRX 160715P00047500 P 07/15/16 47.5 18.75 19.45
VRX 160715P00050000 P 07/15/16 50.0 21.20 21.90
VRX 160715P00055000 P 07/15/16 55.0 26.10 26.90
VRX 160715P00057500 P 07/15/16 57.5 28.60 29.40
VRX 160715P00060000 P 07/15/16 60.0 31.10 31.80
VRX 160715P00062500 P 07/15/16 62.5 33.55 34.70
VRX 160715P00065000 P 07/15/16 65.0 36.05 36.85
VRX 160715P00067500 P 07/15/16 67.5 38.55 39.45
VRX 160715P00070000 P 07/15/16 70.0 41.05 41.85
VRX 160715P00072500 P 07/15/16 72.5 43.55 44.45
VRX 160715P00075000 P 07/15/16 75.0 46.05 46.80
VRX 160715P00077500 P 07/15/16 77.5 48.55 49.45
VRX 160715P00080000 P 07/15/16 80.0 51.05 52.00
VRX 160715P00082500 P 07/15/16 82.5 53.55 54.50
VRX 160715P00085000 P 07/15/16 85.0 56.05 57.00
VRX 160715P00087500 P 07/15/16 87.5 58.55 59.60
VRX 160715P00090000 P 07/15/16 90.0 60.90 62.15
VRX 160715P00092500 P 07/15/16 92.5 63.55 64.50
VRX 160715P00095000 P 07/15/16 95.0 66.05 67.20
VRX 160715P00097500 P 07/15/16 97.5 68.55 69.45
VRX 160715P00100000 P 07/15/16 100.0 71.05 71.90
VRX 160715P00105000 P 07/15/16 105.0 76.05 76.95
VRX 160715P00110000 P 07/15/16 110.0 81.05 82.15
VRX 160715P00115000 P 07/15/16 115.0 86.05 87.20
VRX 160715P00120000 P 07/15/16 120.0 91.05 91.85
VRX 160715P00125000 P 07/15/16 125.0 96.05 97.30
VRX 160715P00130000 P 07/15/16 130.0 101.05 101.95
VRX 160715P00135000 P 07/15/16 135.0 106.05 107.30
VRX 160715P00140000 P 07/15/16 140.0 111.05 112.30
VRX 160715P00145000 P 07/15/16 145.0 115.95 117.30
VRX 160715P00150000 P 07/15/16 150.0 121.05 122.30
VRX 160715P00155000 P 07/15/16 155.0 126.05 127.30
VRX 160715P00160000 P 07/15/16 160.0 131.05 132.30
VRX 160715P00165000 P 07/15/16 165.0 136.05 137.30
VRX 160715P00170000 P 07/15/16 170.0 141.05 142.30
VRX 160819C00010000 C 08/19/16 10.0 18.35 19.30
VRX 160819C00012500 C 08/19/16 12.5 16.00 16.95
VRX 160819C00015000 C 08/19/16 15.0 13.80 14.75
VRX 160819C00017500 C 08/19/16 17.5 11.90 12.10
VRX 160819C00020000 C 08/19/16 20.0 9.85 10.60
VRX 160819C00022500 C 08/19/16 22.5 8.15 8.40
VRX 160819C00025000 C 08/19/16 25.0 6.65 6.85
VRX 160819C00027500 C 08/19/16 27.5 5.30 5.50
VRX 160819C00030000 C 08/19/16 30.0 4.15 4.35
VRX 160819C00032500 C 08/19/16 32.5 3.25 3.40
VRX 160819C00035000 C 08/19/16 35.0 2.53 2.64
VRX 160819C00037500 C 08/19/16 37.5 1.96 2.06
VRX 160819C00040000 C 08/19/16 40.0 1.50 1.59
VRX 160819C00042500 C 08/19/16 42.5 1.15 1.25
VRX 160819C00045000 C 08/19/16 45.0 0.88 1.01
VRX 160819C00047500 C 08/19/16 47.5 0.68 0.80
VRX 160819C00050000 C 08/19/16 50.0 0.52 0.64
VRX 160819C00055000 C 08/19/16 55.0 0.31 0.44
VRX 160819P00010000 P 08/19/16 10.0 0.06 0.30
VRX 160819P00012500 P 08/19/16 12.5 0.23 0.55
VRX 160819P00015000 P 08/19/16 15.0 0.58 0.66
VRX 160819P00017500 P 08/19/16 17.5 0.96 1.07
VRX 160819P00020000 P 08/19/16 20.0 1.52 1.62
VRX 160819P00022500 P 08/19/16 22.5 2.27 2.38
VRX 160819P00025000 P 08/19/16 25.0 3.20 3.30
VRX 160819P00027500 P 08/19/16 27.5 4.35 4.50
VRX 160819P00030000 P 08/19/16 30.0 5.70 5.85
VRX 160819P00032500 P 08/19/16 32.5 7.25 7.50
VRX 160819P00035000 P 08/19/16 35.0 9.00 9.20
VRX 160819P00037500 P 08/19/16 37.5 10.90 11.15
VRX 160819P00040000 P 08/19/16 40.0 12.95 13.15
VRX 160819P00042500 P 08/19/16 42.5 14.85 15.35
VRX 160819P00045000 P 08/19/16 45.0 17.05 17.60
VRX 160819P00047500 P 08/19/16 47.5 19.30 19.90
VRX 160819P00050000 P 08/19/16 50.0 21.60 22.25
VRX 160819P00055000 P 08/19/16 55.0 26.35 27.20
VRX 160916C00010000 C 09/16/16 10.0 18.50 19.45
VRX 160916C00012500 C 09/16/16 12.5 16.00 17.15
VRX 160916C00015000 C 09/16/16 15.0 14.10 15.05
VRX 160916C00017500 C 09/16/16 17.5 11.95 13.05
VRX 160916C00020000 C 09/16/16 20.0 10.25 11.10
VRX 160916C00022500 C 09/16/16 22.5 8.40 9.55
VRX 160916C00025000 C 09/16/16 25.0 7.20 8.00
VRX 160916C00027500 C 09/16/16 27.5 5.90 6.75
VRX 160916C00030000 C 09/16/16 30.0 4.85 5.05
VRX 160916C00032500 C 09/16/16 32.5 3.85 4.15
VRX 160916C00035000 C 09/16/16 35.0 3.15 3.35
VRX 160916C00037500 C 09/16/16 37.5 2.50 2.63
VRX 160916C00040000 C 09/16/16 40.0 2.00 2.13
VRX 160916C00042500 C 09/16/16 42.5 1.60 1.74
VRX 160916C00045000 C 09/16/16 45.0 1.28 1.50
VRX 160916C00047500 C 09/16/16 47.5 1.02 1.27
VRX 160916C00050000 C 09/16/16 50.0 0.83 1.14
VRX 160916C00055000 C 09/16/16 55.0 0.55 0.83
VRX 160916P00010000 P 09/16/16 10.0 0.16 0.60
VRX 160916P00012500 P 09/16/16 12.5 0.39 0.81
VRX 160916P00015000 P 09/16/16 15.0 0.78 0.98
VRX 160916P00017500 P 09/16/16 17.5 1.19 1.47
VRX 160916P00020000 P 09/16/16 20.0 1.90 2.11
VRX 160916P00022500 P 09/16/16 22.5 2.70 2.93
VRX 160916P00025000 P 09/16/16 25.0 3.75 3.95
VRX 160916P00027500 P 09/16/16 27.5 4.75 5.15
VRX 160916P00030000 P 09/16/16 30.0 6.15 6.60
VRX 160916P00032500 P 09/16/16 32.5 7.55 8.15
VRX 160916P00035000 P 09/16/16 35.0 9.30 9.95
VRX 160916P00037500 P 09/16/16 37.5 11.20 11.80
VRX 160916P00040000 P 09/16/16 40.0 13.15 13.80
VRX 160916P00042500 P 09/16/16 42.5 15.20 15.90
VRX 160916P00045000 P 09/16/16 45.0 17.35 18.25
VRX 160916P00047500 P 09/16/16 47.5 19.55 20.25
VRX 160916P00050000 P 09/16/16 50.0 21.90 22.65
VRX 160916P00055000 P 09/16/16 55.0 26.60 27.30
VRX 161021C00002500 C 10/21/16 2.5 25.55 26.65
VRX 161021C00005000 C 10/21/16 5.0 23.05 24.25
VRX 161021C00007500 C 10/21/16 7.5 20.65 21.85
VRX 161021C00010000 C 10/21/16 10.0 18.45 19.60
VRX 161021C00012500 C 10/21/16 12.5 16.20 17.45
VRX 161021C00015000 C 10/21/16 15.0 14.40 15.45
VRX 161021C00017500 C 10/21/16 17.5 12.60 13.60
VRX 161021C00020000 C 10/21/16 20.0 10.90 11.80
VRX 161021C00022500 C 10/21/16 22.5 9.25 10.25
VRX 161021C00025000 C 10/21/16 25.0 7.90 8.65
VRX 161021C00027500 C 10/21/16 27.5 6.70 7.50
VRX 161021C00030000 C 10/21/16 30.0 5.60 6.00
VRX 161021C00032500 C 10/21/16 32.5 4.70 5.00
VRX 161021C00035000 C 10/21/16 35.0 3.95 4.20
VRX 161021C00037500 C 10/21/16 37.5 3.20 3.55
VRX 161021C00040000 C 10/21/16 40.0 2.70 3.05
VRX 161021C00042500 C 10/21/16 42.5 2.17 2.39
VRX 161021C00045000 C 10/21/16 45.0 1.85 2.02
VRX 161021C00047500 C 10/21/16 47.5 1.49 1.77
VRX 161021C00050000 C 10/21/16 50.0 1.30 1.52
VRX 161021C00055000 C 10/21/16 55.0 0.87 1.05
VRX 161021C00057500 C 10/21/16 57.5 0.69 1.16
VRX 161021C00060000 C 10/21/16 60.0 0.65 0.70
VRX 161021C00062500 C 10/21/16 62.5 0.45 0.60
VRX 161021C00065000 C 10/21/16 65.0 0.36 0.86
VRX 161021C00067500 C 10/21/16 67.5 0.33 0.55
VRX 161021C00070000 C 10/21/16 70.0 0.23 0.53
VRX 161021C00072500 C 10/21/16 72.5 0.17 0.50
VRX 161021C00075000 C 10/21/16 75.0 0.21 0.33
VRX 161021C00077500 C 10/21/16 77.5 0.02 0.53
VRX 161021C00080000 C 10/21/16 80.0 0.07 0.48
VRX 161021C00082500 C 10/21/16 82.5 0.00 0.45
VRX 161021C00085000 C 10/21/16 85.0 0.00 0.40
VRX 161021C00087500 C 10/21/16 87.5 0.00 0.38
VRX 161021C00090000 C 10/21/16 90.0 0.00 0.36
VRX 161021C00092500 C 10/21/16 92.5 0.00 0.34
VRX 161021C00095000 C 10/21/16 95.0 0.00 0.32
VRX 161021C00100000 C 10/21/16 100.0 0.00 0.25
VRX 161021C00105000 C 10/21/16 105.0 0.00 0.25
VRX 161021C00110000 C 10/21/16 110.0 0.01 0.23
VRX 161021C00115000 C 10/21/16 115.0 0.00 0.21
VRX 161021C00120000 C 10/21/16 120.0 0.00 0.16
VRX 161021C00125000 C 10/21/16 125.0 0.00 0.19
VRX 161021C00130000 C 10/21/16 130.0 0.00 0.18
VRX 161021C00135000 C 10/21/16 135.0 0.00 0.17
VRX 161021C00140000 C 10/21/16 140.0 0.00 0.16
VRX 161021C00145000 C 10/21/16 145.0 0.00 0.15
VRX 161021C00150000 C 10/21/16 150.0 0.00 0.15
VRX 161021C00155000 C 10/21/16 155.0 0.00 0.15
VRX 161021C00160000 C 10/21/16 160.0 0.00 0.09
VRX 161021C00165000 C 10/21/16 165.0 0.00 0.18
VRX 161021C00170000 C 10/21/16 170.0 0.00 0.14
VRX 161021C00175000 C 10/21/16 175.0 0.00 0.14
VRX 161021C00180000 C 10/21/16 180.0 0.00 0.14
VRX 161021C00185000 C 10/21/16 185.0 0.00 0.14
VRX 161021P00002500 P 10/21/16 2.5 0.00 0.02
VRX 161021P00005000 P 10/21/16 5.0 0.05 0.11
VRX 161021P00007500 P 10/21/16 7.5 0.14 0.34
VRX 161021P00010000 P 10/21/16 10.0 0.21 0.45
VRX 161021P00012500 P 10/21/16 12.5 0.72 0.84
VRX 161021P00015000 P 10/21/16 15.0 1.14 1.28
VRX 161021P00017500 P 10/21/16 17.5 1.69 1.99
VRX 161021P00020000 P 10/21/16 20.0 2.36 2.63
VRX 161021P00022500 P 10/21/16 22.5 3.30 3.70
VRX 161021P00025000 P 10/21/16 25.0 4.50 4.65
VRX 161021P00027500 P 10/21/16 27.5 5.70 5.90
VRX 161021P00030000 P 10/21/16 30.0 6.95 7.30
VRX 161021P00032500 P 10/21/16 32.5 8.50 8.90
VRX 161021P00035000 P 10/21/16 35.0 10.15 10.60
VRX 161021P00037500 P 10/21/16 37.5 11.95 12.65
VRX 161021P00040000 P 10/21/16 40.0 13.90 14.50
VRX 161021P00042500 P 10/21/16 42.5 15.90 16.45
VRX 161021P00045000 P 10/21/16 45.0 18.00 18.80
VRX 161021P00047500 P 10/21/16 47.5 20.10 20.90
VRX 161021P00050000 P 10/21/16 50.0 22.35 23.00
VRX 161021P00055000 P 10/21/16 55.0 26.95 27.80
VRX 161021P00057500 P 10/21/16 57.5 29.30 29.95
VRX 161021P00060000 P 10/21/16 60.0 31.65 32.35
VRX 161021P00062500 P 10/21/16 62.5 34.05 35.00
VRX 161021P00065000 P 10/21/16 65.0 36.45 37.25
VRX 161021P00067500 P 10/21/16 67.5 38.90 39.80
VRX 161021P00070000 P 10/21/16 70.0 41.30 42.15
VRX 161021P00072500 P 10/21/16 72.5 43.75 44.80
VRX 161021P00075000 P 10/21/16 75.0 46.25 47.20
VRX 161021P00077500 P 10/21/16 77.5 48.70 49.70
VRX 161021P00080000 P 10/21/16 80.0 51.15 52.00
VRX 161021P00082500 P 10/21/16 82.5 53.65 54.55
VRX 161021P00085000 P 10/21/16 85.0 56.15 57.05
VRX 161021P00087500 P 10/21/16 87.5 58.60 59.70
VRX 161021P00090000 P 10/21/16 90.0 61.10 61.95
VRX 161021P00092500 P 10/21/16 92.5 63.60 64.80
VRX 161021P00095000 P 10/21/16 95.0 66.10 67.10
VRX 161021P00100000 P 10/21/16 100.0 71.05 71.90
VRX 161021P00105000 P 10/21/16 105.0 76.05 77.25
VRX 161021P00110000 P 10/21/16 110.0 81.05 82.05
VRX 161021P00115000 P 10/21/16 115.0 86.05 87.15
VRX 161021P00120000 P 10/21/16 120.0 91.05 92.15
VRX 161021P00125000 P 10/21/16 125.0 96.05 97.30
VRX 161021P00130000 P 10/21/16 130.0 101.05 102.10
VRX 161021P00135000 P 10/21/16 135.0 106.05 107.30
VRX 161021P00140000 P 10/21/16 140.0 111.05 112.25
VRX 161021P00145000 P 10/21/16 145.0 116.05 117.25
VRX 161021P00150000 P 10/21/16 150.0 121.05 122.25
VRX 161021P00155000 P 10/21/16 155.0 126.05 127.25
VRX 161021P00160000 P 10/21/16 160.0 131.05 132.25
VRX 161021P00165000 P 10/21/16 165.0 136.05 137.25
VRX 161021P00170000 P 10/21/16 170.0 141.05 142.25
VRX 161021P00175000 P 10/21/16 175.0 146.05 147.25
VRX 161021P00180000 P 10/21/16 180.0 151.05 152.25
VRX 161021P00185000 P 10/21/16 185.0 154.35 158.60
VRX 170120C00002500 C 01/20/17 2.5 25.50 26.70
VRX 170120C00005000 C 01/20/17 5.0 23.10 24.35
VRX 170120C00007500 C 01/20/17 7.5 21.00 22.10
VRX 170120C00010000 C 01/20/17 10.0 18.95 19.95
VRX 170120C00012500 C 01/20/17 12.5 16.95 17.95
VRX 170120C00015000 C 01/20/17 15.0 15.05 16.10
VRX 170120C00017500 C 01/20/17 17.5 13.50 14.15
VRX 170120C00020000 C 01/20/17 20.0 11.95 12.65
VRX 170120C00022500 C 01/20/17 22.5 10.55 11.15
VRX 170120C00025000 C 01/20/17 25.0 9.25 9.70
VRX 170120C00027500 C 01/20/17 27.5 8.10 8.60
VRX 170120C00030000 C 01/20/17 30.0 6.85 7.30
VRX 170120C00032500 C 01/20/17 32.5 6.10 6.60
VRX 170120C00035000 C 01/20/17 35.0 5.40 5.60
VRX 170120C00037500 C 01/20/17 37.5 4.60 5.00
VRX 170120C00040000 C 01/20/17 40.0 3.95 4.20
VRX 170120C00042500 C 01/20/17 42.5 3.45 3.65
VRX 170120C00045000 C 01/20/17 45.0 3.00 3.25
VRX 170120C00047500 C 01/20/17 47.5 2.53 3.05
VRX 170120C00050000 C 01/20/17 50.0 2.26 2.42
VRX 170120C00055000 C 01/20/17 55.0 1.56 1.95
VRX 170120C00057500 C 01/20/17 57.5 1.45 1.91
VRX 170120C00060000 C 01/20/17 60.0 1.26 1.50
VRX 170120C00062500 C 01/20/17 62.5 1.10 1.33
VRX 170120C00065000 C 01/20/17 65.0 0.90 1.20
VRX 170120C00067500 C 01/20/17 67.5 0.80 1.01
VRX 170120C00070000 C 01/20/17 70.0 0.75 0.87
VRX 170120C00072500 C 01/20/17 72.5 0.59 0.86
VRX 170120C00075000 C 01/20/17 75.0 0.49 0.70
VRX 170120C00077500 C 01/20/17 77.5 0.43 0.66
VRX 170120C00080000 C 01/20/17 80.0 0.40 0.56
VRX 170120C00082500 C 01/20/17 82.5 0.40 0.50
VRX 170120C00085000 C 01/20/17 85.0 0.36 0.45
VRX 170120C00087500 C 01/20/17 87.5 0.23 0.42
VRX 170120C00090000 C 01/20/17 90.0 0.20 0.35
VRX 170120C00092500 C 01/20/17 92.5 0.17 0.39
VRX 170120C00095000 C 01/20/17 95.0 0.23 0.32
VRX 170120C00097500 C 01/20/17 97.5 0.20 0.29
VRX 170120C00100000 C 01/20/17 100.0 0.22 0.23
VRX 170120C00105000 C 01/20/17 105.0 0.11 0.25
VRX 170120C00110000 C 01/20/17 110.0 0.11 0.18
VRX 170120C00115000 C 01/20/17 115.0 0.07 0.14
VRX 170120C00120000 C 01/20/17 120.0 0.07 0.14
VRX 170120C00125000 C 01/20/17 125.0 0.06 0.14
VRX 170120C00130000 C 01/20/17 130.0 0.05 0.32
VRX 170120C00135000 C 01/20/17 135.0 0.00 0.31
VRX 170120C00140000 C 01/20/17 140.0 0.00 0.19
VRX 170120C00145000 C 01/20/17 145.0 0.00 0.28
VRX 170120C00150000 C 01/20/17 150.0 0.00 0.20
VRX 170120C00155000 C 01/20/17 155.0 0.00 0.24
VRX 170120C00160000 C 01/20/17 160.0 0.02 0.23
VRX 170120C00165000 C 01/20/17 165.0 0.01 0.10
VRX 170120C00170000 C 01/20/17 170.0 0.00 0.10
VRX 170120C00175000 C 01/20/17 175.0 0.00 0.10
VRX 170120C00180000 C 01/20/17 180.0 0.00 0.10
VRX 170120C00185000 C 01/20/17 185.0 0.00 0.19
VRX 170120C00190000 C 01/20/17 190.0 0.01 0.18
VRX 170120C00195000 C 01/20/17 195.0 0.00 0.18
VRX 170120C00200000 C 01/20/17 200.0 0.02 0.09
VRX 170120C00210000 C 01/20/17 210.0 0.00 0.07
VRX 170120C00220000 C 01/20/17 220.0 0.03 0.05
VRX 170120C00230000 C 01/20/17 230.0 0.00 0.06
VRX 170120C00240000 C 01/20/17 240.0 0.00 0.05
VRX 170120C00250000 C 01/20/17 250.0 0.00 0.05
VRX 170120C00260000 C 01/20/17 260.0 0.00 0.03
VRX 170120C00270000 C 01/20/17 270.0 0.00 0.03
VRX 170120C00280000 C 01/20/17 280.0 0.00 0.03
VRX 170120C00290000 C 01/20/17 290.0 0.00 0.03
VRX 170120C00300000 C 01/20/17 300.0 0.00 0.14
VRX 170120C00310000 C 01/20/17 310.0 0.00 0.14
VRX 170120C00320000 C 01/20/17 320.0 0.00 0.03
VRX 170120C00330000 C 01/20/17 330.0 0.00 0.03
VRX 170120C00340000 C 01/20/17 340.0 0.00 0.03
VRX 170120C00350000 C 01/20/17 350.0 0.00 0.03
VRX 170120C00360000 C 01/20/17 360.0 0.00 0.03
VRX 170120C00370000 C 01/20/17 370.0 0.00 0.03
VRX 170120C00380000 C 01/20/17 380.0 0.00 0.03
VRX 170120P00002500 P 01/20/17 2.5 0.00 0.08
VRX 170120P00005000 P 01/20/17 5.0 0.13 0.16
VRX 170120P00007500 P 01/20/17 7.5 0.36 0.42
VRX 170120P00010000 P 01/20/17 10.0 0.65 0.79
VRX 170120P00012500 P 01/20/17 12.5 1.17 1.25
VRX 170120P00015000 P 01/20/17 15.0 1.69 1.95
VRX 170120P00017500 P 01/20/17 17.5 2.39 2.76
VRX 170120P00020000 P 01/20/17 20.0 3.40 3.60
VRX 170120P00022500 P 01/20/17 22.5 4.50 4.70
VRX 170120P00025000 P 01/20/17 25.0 5.65 5.90
VRX 170120P00027500 P 01/20/17 27.5 6.75 7.20
VRX 170120P00030000 P 01/20/17 30.0 8.30 8.65
VRX 170120P00032500 P 01/20/17 32.5 9.80 10.25
VRX 170120P00035000 P 01/20/17 35.0 11.50 11.90
VRX 170120P00037500 P 01/20/17 37.5 13.15 13.70
VRX 170120P00040000 P 01/20/17 40.0 14.95 15.55
VRX 170120P00042500 P 01/20/17 42.5 16.90 17.65
VRX 170120P00045000 P 01/20/17 45.0 18.90 19.50
VRX 170120P00047500 P 01/20/17 47.5 21.10 21.60
VRX 170120P00050000 P 01/20/17 50.0 23.20 23.85
VRX 170120P00055000 P 01/20/17 55.0 27.70 28.20
VRX 170120P00057500 P 01/20/17 57.5 29.75 30.65
VRX 170120P00060000 P 01/20/17 60.0 32.25 32.85
VRX 170120P00062500 P 01/20/17 62.5 34.55 35.35
VRX 170120P00065000 P 01/20/17 65.0 36.90 37.70
VRX 170120P00067500 P 01/20/17 67.5 39.30 40.45
VRX 170120P00070000 P 01/20/17 70.0 41.70 42.40
VRX 170120P00072500 P 01/20/17 72.5 44.05 44.80
VRX 170120P00075000 P 01/20/17 75.0 46.50 47.20
VRX 170120P00077500 P 01/20/17 77.5 48.95 49.80
VRX 170120P00080000 P 01/20/17 80.0 51.40 52.10
VRX 170120P00082500 P 01/20/17 82.5 53.85 54.80
VRX 170120P00085000 P 01/20/17 85.0 56.30 57.20
VRX 170120P00087500 P 01/20/17 87.5 58.75 59.60
VRX 170120P00090000 P 01/20/17 90.0 61.20 62.15
VRX 170120P00092500 P 01/20/17 92.5 63.70 64.55
VRX 170120P00095000 P 01/20/17 95.0 66.15 66.90
VRX 170120P00097500 P 01/20/17 97.5 68.65 69.60
VRX 170120P00100000 P 01/20/17 100.0 71.15 71.90
VRX 170120P00105000 P 01/20/17 105.0 76.10 76.85
VRX 170120P00110000 P 01/20/17 110.0 81.10 82.10
VRX 170120P00115000 P 01/20/17 115.0 86.05 87.15
VRX 170120P00120000 P 01/20/17 120.0 91.05 92.00
VRX 170120P00125000 P 01/20/17 125.0 95.95 97.25
VRX 170120P00130000 P 01/20/17 130.0 101.05 102.00
VRX 170120P00135000 P 01/20/17 135.0 106.05 107.05
VRX 170120P00140000 P 01/20/17 140.0 111.05 112.30
VRX 170120P00145000 P 01/20/17 145.0 116.05 117.00
VRX 170120P00150000 P 01/20/17 150.0 121.05 122.30
VRX 170120P00155000 P 01/20/17 155.0 126.05 127.05
VRX 170120P00160000 P 01/20/17 160.0 131.05 132.05
VRX 170120P00165000 P 01/20/17 165.0 136.05 137.00
VRX 170120P00170000 P 01/20/17 170.0 141.05 142.05
VRX 170120P00175000 P 01/20/17 175.0 146.05 147.30
VRX 170120P00180000 P 01/20/17 180.0 150.95 152.30
VRX 170120P00185000 P 01/20/17 185.0 155.95 157.30
VRX 170120P00190000 P 01/20/17 190.0 160.95 162.30
VRX 170120P00195000 P 01/20/17 195.0 165.95 167.30
VRX 170120P00200000 P 01/20/17 200.0 170.95 172.30
VRX 170120P00210000 P 01/20/17 210.0 180.95 182.30
VRX 170120P00220000 P 01/20/17 220.0 190.95 192.30
VRX 170120P00230000 P 01/20/17 230.0 200.95 202.30
VRX 170120P00240000 P 01/20/17 240.0 210.95 212.25
VRX 170120P00250000 P 01/20/17 250.0 220.95 222.30
VRX 170120P00260000 P 01/20/17 260.0 230.95 232.30
VRX 170120P00270000 P 01/20/17 270.0 240.95 242.30
VRX 170120P00280000 P 01/20/17 280.0 250.95 252.30
VRX 170120P00290000 P 01/20/17 290.0 260.95 262.30
VRX 170120P00300000 P 01/20/17 300.0 270.95 272.30
VRX 170120P00310000 P 01/20/17 310.0 280.95 282.30
VRX 170120P00320000 P 01/20/17 320.0 290.95 292.30
VRX 170120P00330000 P 01/20/17 330.0 300.95 302.30
VRX 170120P00340000 P 01/20/17 340.0 310.95 312.30
VRX 170120P00350000 P 01/20/17 350.0 320.95 322.25
VRX 170120P00360000 P 01/20/17 360.0 330.95 332.30
VRX 170120P00370000 P 01/20/17 370.0 340.95 342.30
VRX 170120P00380000 P 01/20/17 380.0 350.95 352.30
VRX 170317C00015000 C 03/17/17 15.0 15.50 16.60
VRX 170317C00017500 C 03/17/17 17.5 13.80 14.95
VRX 170317C00020000 C 03/17/17 20.0 12.25 13.50
VRX 170317C00022500 C 03/17/17 22.5 10.95 12.15
VRX 170317C00025000 C 03/17/17 25.0 9.80 10.90
VRX 170317C00027500 C 03/17/17 27.5 8.65 9.75
VRX 170317C00030000 C 03/17/17 30.0 7.85 8.40
VRX 170317C00032500 C 03/17/17 32.5 6.95 7.30
VRX 170317C00035000 C 03/17/17 35.0 6.10 6.65
VRX 170317C00037500 C 03/17/17 37.5 5.40 5.90
VRX 170317C00040000 C 03/17/17 40.0 4.80 5.30
VRX 170317C00042500 C 03/17/17 42.5 4.15 4.65
VRX 170317C00045000 C 03/17/17 45.0 3.70 4.15
VRX 170317C00047500 C 03/17/17 47.5 3.20 3.70
VRX 170317C00050000 C 03/17/17 50.0 2.87 3.30
VRX 170317P00015000 P 03/17/17 15.0 2.20 2.60
VRX 170317P00017500 P 03/17/17 17.5 2.93 3.35
VRX 170317P00020000 P 03/17/17 20.0 3.90 4.25
VRX 170317P00022500 P 03/17/17 22.5 4.95 5.40
VRX 170317P00025000 P 03/17/17 25.0 6.20 6.65
VRX 170317P00027500 P 03/17/17 27.5 7.55 8.15
VRX 170317P00030000 P 03/17/17 30.0 9.00 9.55
VRX 170317P00032500 P 03/17/17 32.5 10.65 11.35
VRX 170317P00035000 P 03/17/17 35.0 11.95 13.20
VRX 170317P00037500 P 03/17/17 37.5 13.90 14.75
VRX 170317P00040000 P 03/17/17 40.0 15.75 16.30
VRX 170317P00042500 P 03/17/17 42.5 17.70 18.40
VRX 170317P00045000 P 03/17/17 45.0 19.70 20.50
VRX 170317P00047500 P 03/17/17 47.5 21.75 22.45
VRX 170317P00050000 P 03/17/17 50.0 23.80 24.50
VRX 180119C00002500 C 01/19/18 2.5 24.70 28.00
VRX 180119C00005000 C 01/19/18 5.0 22.60 26.00
VRX 180119C00007500 C 01/19/18 7.5 20.90 24.60
VRX 180119C00010000 C 01/19/18 10.0 19.50 22.60
VRX 180119C00012500 C 01/19/18 12.5 17.00 20.85
VRX 180119C00015000 C 01/19/18 15.0 17.30 19.60
VRX 180119C00017500 C 01/19/18 17.5 15.00 18.20
VRX 180119C00020000 C 01/19/18 20.0 14.75 15.30
VRX 180119C00022500 C 01/19/18 22.5 13.70 14.15
VRX 180119C00025000 C 01/19/18 25.0 12.70 12.95
VRX 180119C00027500 C 01/19/18 27.5 11.70 12.00
VRX 180119C00030000 C 01/19/18 30.0 10.55 11.10
VRX 180119C00032500 C 01/19/18 32.5 9.95 10.25
VRX 180119C00035000 C 01/19/18 35.0 9.15 9.45
VRX 180119C00037500 C 01/19/18 37.5 8.40 8.75
VRX 180119C00040000 C 01/19/18 40.0 7.80 8.00
VRX 180119C00042500 C 01/19/18 42.5 7.10 7.40
VRX 180119C00045000 C 01/19/18 45.0 6.60 7.05
VRX 180119C00047500 C 01/19/18 47.5 6.05 6.65
VRX 180119C00050000 C 01/19/18 50.0 5.50 6.20
VRX 180119C00055000 C 01/19/18 55.0 4.65 5.25
VRX 180119C00057500 C 01/19/18 57.5 4.35 5.00
VRX 180119C00060000 C 01/19/18 60.0 4.05 4.35
VRX 180119C00062500 C 01/19/18 62.5 3.10 5.75
VRX 180119C00065000 C 01/19/18 65.0 3.00 4.30
VRX 180119C00067500 C 01/19/18 67.5 2.62 4.05
VRX 180119C00070000 C 01/19/18 70.0 2.59 3.60
VRX 180119C00072500 C 01/19/18 72.5 2.66 4.00
VRX 180119C00075000 C 01/19/18 75.0 2.30 3.60
VRX 180119C00077500 C 01/19/18 77.5 1.80 3.15
VRX 180119C00080000 C 01/19/18 80.0 2.00 2.83
VRX 180119C00082500 C 01/19/18 82.5 1.50 2.99
VRX 180119C00085000 C 01/19/18 85.0 1.75 2.55
VRX 180119C00087500 C 01/19/18 87.5 1.16 3.90
VRX 180119C00090000 C 01/19/18 90.0 1.70 2.00
VRX 180119C00092500 C 01/19/18 92.5 1.00 3.50
VRX 180119C00095000 C 01/19/18 95.0 1.37 2.07
VRX 180119C00097500 C 01/19/18 97.5 1.26 1.65
VRX 180119C00100000 C 01/19/18 100.0 1.30 1.80
VRX 180119C00105000 C 01/19/18 105.0 0.97 1.78
VRX 180119C00110000 C 01/19/18 110.0 0.80 2.50
VRX 180119C00115000 C 01/19/18 115.0 0.66 1.69
VRX 180119C00120000 C 01/19/18 120.0 0.56 2.07
VRX 180119C00125000 C 01/19/18 125.0 0.43 1.15
VRX 180119C00130000 C 01/19/18 130.0 0.33 1.00
VRX 180119C00135000 C 01/19/18 135.0 0.25 1.63
VRX 180119C00140000 C 01/19/18 140.0 0.18 1.50
VRX 180119C00145000 C 01/19/18 145.0 0.37 1.40
VRX 180119C00150000 C 01/19/18 150.0 0.35 0.57
VRX 180119C00155000 C 01/19/18 155.0 0.03 1.20
VRX 180119C00160000 C 01/19/18 160.0 0.00 1.12
VRX 180119C00165000 C 01/19/18 165.0 0.10 1.04
VRX 180119C00170000 C 01/19/18 170.0 0.00 0.96
VRX 180119C00175000 C 01/19/18 175.0 0.05 0.90
VRX 180119C00180000 C 01/19/18 180.0 0.00 0.84
VRX 180119C00185000 C 01/19/18 185.0 0.10 0.78
VRX 180119C00190000 C 01/19/18 190.0 0.00 0.73
VRX 180119C00195000 C 01/19/18 195.0 0.00 0.68
VRX 180119C00200000 C 01/19/18 200.0 0.00 0.68
VRX 180119C00210000 C 01/19/18 210.0 0.00 0.49
VRX 180119C00220000 C 01/19/18 220.0 0.00 0.53
VRX 180119C00230000 C 01/19/18 230.0 0.00 0.48
VRX 180119C00240000 C 01/19/18 240.0 0.00 0.43
VRX 180119C00250000 C 01/19/18 250.0 0.00 0.39
VRX 180119C00260000 C 01/19/18 260.0 0.00 0.35
VRX 180119C00270000 C 01/19/18 270.0 0.00 0.32
VRX 180119C00280000 C 01/19/18 280.0 0.00 0.29
VRX 180119C00290000 C 01/19/18 290.0 0.00 0.27
VRX 180119C00300000 C 01/19/18 300.0 0.00 0.26
VRX 180119C00310000 C 01/19/18 310.0 0.00 0.26
VRX 180119C00320000 C 01/19/18 320.0 0.00 0.25
VRX 180119C00330000 C 01/19/18 330.0 0.00 0.26
VRX 180119C00340000 C 01/19/18 340.0 0.00 0.21
VRX 180119P00002500 P 01/19/18 2.5 0.15 0.30
VRX 180119P00005000 P 01/19/18 5.0 0.55 0.72
VRX 180119P00007500 P 01/19/18 7.5 1.12 1.36
VRX 180119P00010000 P 01/19/18 10.0 1.83 2.05
VRX 180119P00012500 P 01/19/18 12.5 2.46 2.98
VRX 180119P00015000 P 01/19/18 15.0 3.70 3.95
VRX 180119P00017500 P 01/19/18 17.5 4.80 5.15
VRX 180119P00020000 P 01/19/18 20.0 5.95 6.25
VRX 180119P00022500 P 01/19/18 22.5 7.20 7.60
VRX 180119P00025000 P 01/19/18 25.0 8.65 9.00
VRX 180119P00027500 P 01/19/18 27.5 10.10 10.50
VRX 180119P00030000 P 01/19/18 30.0 11.65 12.05
VRX 180119P00032500 P 01/19/18 32.5 13.35 13.60
VRX 180119P00035000 P 01/19/18 35.0 15.00 15.35
VRX 180119P00037500 P 01/19/18 37.5 16.75 17.15
VRX 180119P00040000 P 01/19/18 40.0 18.55 18.95
VRX 180119P00042500 P 01/19/18 42.5 20.45 20.80
VRX 180119P00045000 P 01/19/18 45.0 22.45 22.80
VRX 180119P00047500 P 01/19/18 47.5 24.35 24.85
VRX 180119P00050000 P 01/19/18 50.0 26.45 26.85
VRX 180119P00055000 P 01/19/18 55.0 30.35 31.05
VRX 180119P00057500 P 01/19/18 57.5 32.35 33.10
VRX 180119P00060000 P 01/19/18 60.0 33.70 36.85
VRX 180119P00062500 P 01/19/18 62.5 36.30 38.95
VRX 180119P00065000 P 01/19/18 65.0 38.35 41.15
VRX 180119P00067500 P 01/19/18 67.5 40.70 43.35
VRX 180119P00070000 P 01/19/18 70.0 42.95 46.00
VRX 180119P00072500 P 01/19/18 72.5 45.05 48.00
VRX 180119P00075000 P 01/19/18 75.0 47.25 49.00
VRX 180119P00077500 P 01/19/18 77.5 49.60 52.40
VRX 180119P00080000 P 01/19/18 80.0 51.90 54.80
VRX 180119P00082500 P 01/19/18 82.5 54.25 57.20
VRX 180119P00085000 P 01/19/18 85.0 56.55 59.40
VRX 180119P00087500 P 01/19/18 87.5 58.90 61.80
VRX 180119P00090000 P 01/19/18 90.0 61.30 64.20
VRX 180119P00092500 P 01/19/18 92.5 63.65 66.60
VRX 180119P00095000 P 01/19/18 95.0 66.05 69.00
VRX 180119P00097500 P 01/19/18 97.5 68.45 71.40
VRX 180119P00100000 P 01/19/18 100.0 70.85 73.80
VRX 180119P00105000 P 01/19/18 105.0 75.70 78.60
VRX 180119P00110000 P 01/19/18 110.0 80.50 83.40
VRX 180119P00115000 P 01/19/18 115.0 84.80 88.40
VRX 180119P00120000 P 01/19/18 120.0 89.70 93.20
VRX 180119P00125000 P 01/19/18 125.0 94.65 98.20
VRX 180119P00130000 P 01/19/18 130.0 100.10 103.20
VRX 180119P00135000 P 01/19/18 135.0 104.70 108.20
VRX 180119P00140000 P 01/19/18 140.0 109.80 113.20
VRX 180119P00145000 P 01/19/18 145.0 114.20 118.20
VRX 180119P00150000 P 01/19/18 150.0 119.70 123.20
VRX 180119P00155000 P 01/19/18 155.0 124.45 128.20
VRX 180119P00160000 P 01/19/18 160.0 129.50 133.20
VRX 180119P00165000 P 01/19/18 165.0 134.10 138.50
VRX 180119P00170000 P 01/19/18 170.0 139.10 143.20
VRX 180119P00175000 P 01/19/18 175.0 144.10 148.90
VRX 180119P00180000 P 01/19/18 180.0 149.10 153.95
VRX 180119P00185000 P 01/19/18 185.0 155.70 159.00
VRX 180119P00190000 P 01/19/18 190.0 160.70 163.80
VRX 180119P00195000 P 01/19/18 195.0 165.70 168.80
VRX 180119P00200000 P 01/19/18 200.0 170.75 174.00
VRX 180119P00210000 P 01/19/18 210.0 180.75 184.00
VRX 180119P00220000 P 01/19/18 220.0 189.10 193.95
VRX 180119P00230000 P 01/19/18 230.0 199.10 203.50
VRX 180119P00240000 P 01/19/18 240.0 209.10 213.50
VRX 180119P00250000 P 01/19/18 250.0 219.10 224.00
VRX 180119P00260000 P 01/19/18 260.0 229.10 233.95
VRX 180119P00270000 P 01/19/18 270.0 239.10 243.95
VRX 180119P00280000 P 01/19/18 280.0 249.10 253.95
VRX 180119P00290000 P 01/19/18 290.0 259.10 263.50
VRX 180119P00300000 P 01/19/18 300.0 269.10 273.50
VRX 180119P00310000 P 01/19/18 310.0 279.10 283.50
VRX 180119P00320000 P 01/19/18 320.0 289.10 293.95
VRX 180119P00330000 P 01/19/18 330.0 299.10 303.50
VRX 180119P00340000 P 01/19/18 340.0 309.10 313.95

OPRA data is delayed 15 minutes.