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 (2016-01-08)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 160212C00050000 C 02/12/16 50.0 34.60 37.65
VRX 160212C00055000 C 02/12/16 55.0 29.40 32.60
VRX 160212C00056000 C 02/12/16 56.0 28.40 31.60
VRX 160212C00057000 C 02/12/16 57.0 27.40 30.60
VRX 160212C00058000 C 02/12/16 58.0 26.20 29.65
VRX 160212C00059000 C 02/12/16 59.0 25.40 28.60
VRX 160212C00060000 C 02/12/16 60.0 24.40 27.55
VRX 160212C00061000 C 02/12/16 61.0 23.40 26.55
VRX 160212C00062000 C 02/12/16 62.0 22.40 25.50
VRX 160212C00063000 C 02/12/16 63.0 21.50 24.55
VRX 160212C00064000 C 02/12/16 64.0 20.30 23.60
VRX 160212C00065000 C 02/12/16 65.0 19.30 22.70
VRX 160212C00066000 C 02/12/16 66.0 18.40 21.70
VRX 160212C00067000 C 02/12/16 67.0 17.50 20.65
VRX 160212C00068000 C 02/12/16 68.0 16.50 19.55
VRX 160212C00069000 C 02/12/16 69.0 15.60 18.55
VRX 160212C00070000 C 02/12/16 70.0 14.60 17.70
VRX 160212C00071000 C 02/12/16 71.0 13.60 16.60
VRX 160212C00072000 C 02/12/16 72.0 12.50 15.75
VRX 160212C00073000 C 02/12/16 73.0 11.60 14.70
VRX 160212C00074000 C 02/12/16 74.0 10.50 13.75
VRX 160212C00075000 C 02/12/16 75.0 10.10 12.80
VRX 160212C00076000 C 02/12/16 76.0 9.00 11.80
VRX 160212C00076500 C 02/12/16 76.5 8.50 11.30
VRX 160212C00077000 C 02/12/16 77.0 8.20 10.80
VRX 160212C00077500 C 02/12/16 77.5 7.80 10.45
VRX 160212C00078000 C 02/12/16 78.0 7.10 9.95
VRX 160212C00078500 C 02/12/16 78.5 6.40 8.50
VRX 160212C00079000 C 02/12/16 79.0 6.50 8.00
VRX 160212C00079500 C 02/12/16 79.5 6.00 8.20
VRX 160212C00080000 C 02/12/16 80.0 5.80 7.10
VRX 160212C00080500 C 02/12/16 80.5 5.30 6.70
VRX 160212C00081000 C 02/12/16 81.0 5.15 6.85
VRX 160212C00081500 C 02/12/16 81.5 4.85 5.80
VRX 160212C00082000 C 02/12/16 82.0 4.20 5.15
VRX 160212C00082500 C 02/12/16 82.5 4.00 4.70
VRX 160212C00083000 C 02/12/16 83.0 3.70 4.35
VRX 160212C00083500 C 02/12/16 83.5 3.40 3.95
VRX 160212C00084000 C 02/12/16 84.0 3.05 3.50
VRX 160212C00084500 C 02/12/16 84.5 2.70 3.40
VRX 160212C00085000 C 02/12/16 85.0 2.45 2.91
VRX 160212C00085500 C 02/12/16 85.5 2.21 2.81
VRX 160212C00086000 C 02/12/16 86.0 1.94 2.46
VRX 160212C00086500 C 02/12/16 86.5 1.70 2.25
VRX 160212C00087000 C 02/12/16 87.0 1.52 1.99
VRX 160212C00087500 C 02/12/16 87.5 1.27 1.76
VRX 160212C00088000 C 02/12/16 88.0 1.10 1.54
VRX 160212C00088500 C 02/12/16 88.5 0.97 1.35
VRX 160212C00089000 C 02/12/16 89.0 0.81 1.19
VRX 160212C00089500 C 02/12/16 89.5 0.70 1.00
VRX 160212C00090000 C 02/12/16 90.0 0.57 0.92
VRX 160212C00090500 C 02/12/16 90.5 0.50 0.82
VRX 160212C00091000 C 02/12/16 91.0 0.42 0.72
VRX 160212C00091500 C 02/12/16 91.5 0.34 0.56
VRX 160212C00092000 C 02/12/16 92.0 0.30 0.49
VRX 160212C00092500 C 02/12/16 92.5 0.23 0.41
VRX 160212C00093000 C 02/12/16 93.0 0.21 0.37
VRX 160212C00093500 C 02/12/16 93.5 0.17 0.34
VRX 160212C00094000 C 02/12/16 94.0 0.14 0.28
VRX 160212C00094500 C 02/12/16 94.5 0.11 0.24
VRX 160212C00095000 C 02/12/16 95.0 0.09 0.20
VRX 160212C00095500 C 02/12/16 95.5 0.08 0.17
VRX 160212C00096000 C 02/12/16 96.0 0.06 0.14
VRX 160212C00096500 C 02/12/16 96.5 0.02 0.09
VRX 160212C00097000 C 02/12/16 97.0 0.03 0.12
VRX 160212C00097500 C 02/12/16 97.5 0.00 0.10
VRX 160212C00098000 C 02/12/16 98.0 0.02 0.09
VRX 160212C00098500 C 02/12/16 98.5 0.00 0.08
VRX 160212C00099000 C 02/12/16 99.0 0.00 0.10
VRX 160212C00099500 C 02/12/16 99.5 0.00 0.09
VRX 160212C00100000 C 02/12/16 100.0 0.00 0.11
VRX 160212C00101000 C 02/12/16 101.0 0.00 0.10
VRX 160212C00102000 C 02/12/16 102.0 0.00 0.10
VRX 160212C00103000 C 02/12/16 103.0 0.01 0.13
VRX 160212C00104000 C 02/12/16 104.0 0.00 0.09
VRX 160212C00105000 C 02/12/16 105.0 0.00 0.12
VRX 160212C00106000 C 02/12/16 106.0 0.00 0.13
VRX 160212C00107000 C 02/12/16 107.0 0.00 0.05
VRX 160212C00108000 C 02/12/16 108.0 0.00 0.12
VRX 160212C00109000 C 02/12/16 109.0 0.00 0.12
VRX 160212C00110000 C 02/12/16 110.0 0.00 0.04
VRX 160212C00111000 C 02/12/16 111.0 0.00 0.12
VRX 160212C00112000 C 02/12/16 112.0 0.00 0.12
VRX 160212C00113000 C 02/12/16 113.0 0.00 0.12
VRX 160212C00114000 C 02/12/16 114.0 0.00 0.12
VRX 160212C00115000 C 02/12/16 115.0 0.00 0.12
VRX 160212C00116000 C 02/12/16 116.0 0.00 0.12
VRX 160212C00117000 C 02/12/16 117.0 0.00 0.10
VRX 160212C00118000 C 02/12/16 118.0 0.00 0.10
VRX 160212C00119000 C 02/12/16 119.0 0.00 0.10
VRX 160212C00120000 C 02/12/16 120.0 0.00 0.10
VRX 160212C00121000 C 02/12/16 121.0 0.00 0.31
VRX 160212C00122000 C 02/12/16 122.0 0.00 0.33
VRX 160212C00123000 C 02/12/16 123.0 0.00 0.25
VRX 160212C00124000 C 02/12/16 124.0 0.00 0.32
VRX 160212C00125000 C 02/12/16 125.0 0.00 0.12
VRX 160212C00130000 C 02/12/16 130.0 0.00 0.12
VRX 160212C00135000 C 02/12/16 135.0 0.00 0.12
VRX 160212C00140000 C 02/12/16 140.0 0.00 0.12
VRX 160212P00050000 P 02/12/16 50.0 0.00 0.12
VRX 160212P00055000 P 02/12/16 55.0 0.00 0.12
VRX 160212P00056000 P 02/12/16 56.0 0.00 0.12
VRX 160212P00057000 P 02/12/16 57.0 0.00 0.12
VRX 160212P00058000 P 02/12/16 58.0 0.00 0.12
VRX 160212P00059000 P 02/12/16 59.0 0.00 0.12
VRX 160212P00060000 P 02/12/16 60.0 0.00 0.12
VRX 160212P00061000 P 02/12/16 61.0 0.00 0.12
VRX 160212P00062000 P 02/12/16 62.0 0.00 0.12
VRX 160212P00063000 P 02/12/16 63.0 0.00 0.12
VRX 160212P00064000 P 02/12/16 64.0 0.00 0.12
VRX 160212P00065000 P 02/12/16 65.0 0.00 0.12
VRX 160212P00066000 P 02/12/16 66.0 0.00 0.12
VRX 160212P00067000 P 02/12/16 67.0 0.00 0.12
VRX 160212P00068000 P 02/12/16 68.0 0.00 0.12
VRX 160212P00069000 P 02/12/16 69.0 0.01 0.13
VRX 160212P00070000 P 02/12/16 70.0 0.03 0.08
VRX 160212P00071000 P 02/12/16 71.0 0.02 0.14
VRX 160212P00072000 P 02/12/16 72.0 0.04 0.10
VRX 160212P00073000 P 02/12/16 73.0 0.03 0.14
VRX 160212P00074000 P 02/12/16 74.0 0.08 0.16
VRX 160212P00075000 P 02/12/16 75.0 0.10 0.19
VRX 160212P00076000 P 02/12/16 76.0 0.13 0.24
VRX 160212P00076500 P 02/12/16 76.5 0.16 0.27
VRX 160212P00077000 P 02/12/16 77.0 0.19 0.30
VRX 160212P00077500 P 02/12/16 77.5 0.21 0.35
VRX 160212P00078000 P 02/12/16 78.0 0.26 0.39
VRX 160212P00078500 P 02/12/16 78.5 0.27 0.43
VRX 160212P00079000 P 02/12/16 79.0 0.31 0.50
VRX 160212P00079500 P 02/12/16 79.5 0.36 0.56
VRX 160212P00080000 P 02/12/16 80.0 0.38 0.64
VRX 160212P00080500 P 02/12/16 80.5 0.48 0.72
VRX 160212P00081000 P 02/12/16 81.0 0.55 0.82
VRX 160212P00081500 P 02/12/16 81.5 0.61 0.93
VRX 160212P00082000 P 02/12/16 82.0 0.69 1.06
VRX 160212P00082500 P 02/12/16 82.5 0.80 1.19
VRX 160212P00083000 P 02/12/16 83.0 0.88 1.25
VRX 160212P00083500 P 02/12/16 83.5 1.02 1.50
VRX 160212P00084000 P 02/12/16 84.0 1.13 1.71
VRX 160212P00084500 P 02/12/16 84.5 1.25 1.78
VRX 160212P00085000 P 02/12/16 85.0 1.47 2.00
VRX 160212P00085500 P 02/12/16 85.5 1.69 2.32
VRX 160212P00086000 P 02/12/16 86.0 1.92 2.42
VRX 160212P00086500 P 02/12/16 86.5 2.12 2.91
VRX 160212P00087000 P 02/12/16 87.0 2.46 2.96
VRX 160212P00087500 P 02/12/16 87.5 2.66 3.25
VRX 160212P00088000 P 02/12/16 88.0 3.00 3.70
VRX 160212P00088500 P 02/12/16 88.5 3.45 3.95
VRX 160212P00089000 P 02/12/16 89.0 3.70 4.25
VRX 160212P00089500 P 02/12/16 89.5 4.10 4.65
VRX 160212P00090000 P 02/12/16 90.0 4.45 5.00
VRX 160212P00090500 P 02/12/16 90.5 4.90 5.50
VRX 160212P00091000 P 02/12/16 91.0 4.20 5.95
VRX 160212P00091500 P 02/12/16 91.5 4.50 6.55
VRX 160212P00092000 P 02/12/16 92.0 5.30 7.35
VRX 160212P00092500 P 02/12/16 92.5 5.20 7.80
VRX 160212P00093000 P 02/12/16 93.0 7.00 7.60
VRX 160212P00093500 P 02/12/16 93.5 6.10 8.75
VRX 160212P00094000 P 02/12/16 94.0 6.80 9.25
VRX 160212P00094500 P 02/12/16 94.5 8.10 9.10
VRX 160212P00095000 P 02/12/16 95.0 8.90 9.75
VRX 160212P00095500 P 02/12/16 95.5 8.00 10.70
VRX 160212P00096000 P 02/12/16 96.0 8.60 10.75
VRX 160212P00096500 P 02/12/16 96.5 10.00 11.00
VRX 160212P00097000 P 02/12/16 97.0 9.60 11.60
VRX 160212P00097500 P 02/12/16 97.5 10.00 12.90
VRX 160212P00098000 P 02/12/16 98.0 10.50 13.35
VRX 160212P00098500 P 02/12/16 98.5 11.00 13.85
VRX 160212P00099000 P 02/12/16 99.0 11.50 14.25
VRX 160212P00099500 P 02/12/16 99.5 11.90 14.75
VRX 160212P00100000 P 02/12/16 100.0 13.30 15.05
VRX 160212P00101000 P 02/12/16 101.0 13.50 16.10
VRX 160212P00102000 P 02/12/16 102.0 14.50 17.05
VRX 160212P00103000 P 02/12/16 103.0 15.50 18.10
VRX 160212P00104000 P 02/12/16 104.0 16.50 19.10
VRX 160212P00105000 P 02/12/16 105.0 17.50 19.55
VRX 160212P00106000 P 02/12/16 106.0 18.50 21.05
VRX 160212P00107000 P 02/12/16 107.0 19.50 22.05
VRX 160212P00108000 P 02/12/16 108.0 20.50 23.05
VRX 160212P00109000 P 02/12/16 109.0 21.30 24.10
VRX 160212P00110000 P 02/12/16 110.0 22.40 25.35
VRX 160212P00111000 P 02/12/16 111.0 23.40 26.45
VRX 160212P00112000 P 02/12/16 112.0 24.50 27.50
VRX 160212P00113000 P 02/12/16 113.0 25.40 28.65
VRX 160212P00114000 P 02/12/16 114.0 26.50 29.35
VRX 160212P00115000 P 02/12/16 115.0 27.50 30.05
VRX 160212P00116000 P 02/12/16 116.0 28.40 31.45
VRX 160212P00117000 P 02/12/16 117.0 29.40 32.10
VRX 160212P00118000 P 02/12/16 118.0 30.40 33.10
VRX 160212P00119000 P 02/12/16 119.0 31.50 34.10
VRX 160212P00120000 P 02/12/16 120.0 32.50 35.75
VRX 160212P00121000 P 02/12/16 121.0 33.50 36.55
VRX 160212P00122000 P 02/12/16 122.0 34.50 37.65
VRX 160212P00123000 P 02/12/16 123.0 35.50 38.40
VRX 160212P00124000 P 02/12/16 124.0 36.50 39.35
VRX 160212P00125000 P 02/12/16 125.0 37.50 40.55
VRX 160212P00130000 P 02/12/16 130.0 42.50 45.55
VRX 160212P00135000 P 02/12/16 135.0 47.40 50.40
VRX 160212P00140000 P 02/12/16 140.0 52.50 55.45
VRX 160219C00050000 C 02/19/16 50.0 34.75 37.70
VRX 160219C00055000 C 02/19/16 55.0 29.70 32.60
VRX 160219C00056000 C 02/19/16 56.0 28.40 31.80
VRX 160219C00057000 C 02/19/16 57.0 27.50 30.80
VRX 160219C00058000 C 02/19/16 58.0 26.80 29.70
VRX 160219C00059000 C 02/19/16 59.0 25.40 28.90
VRX 160219C00060000 C 02/19/16 60.0 24.35 27.70
VRX 160219C00060500 C 02/19/16 60.5 23.85 27.35
VRX 160219C00061000 C 02/19/16 61.0 23.50 26.95
VRX 160219C00061500 C 02/19/16 61.5 22.85 26.40
VRX 160219C00062000 C 02/19/16 62.0 22.55 25.85
VRX 160219C00062500 C 02/19/16 62.5 22.05 25.25
VRX 160219C00063000 C 02/19/16 63.0 21.75 24.75
VRX 160219C00063500 C 02/19/16 63.5 20.90 24.25
VRX 160219C00064000 C 02/19/16 64.0 20.75 23.80
VRX 160219C00064500 C 02/19/16 64.5 20.10 23.45
VRX 160219C00065000 C 02/19/16 65.0 20.00 22.95
VRX 160219C00065500 C 02/19/16 65.5 19.30 22.50
VRX 160219C00066000 C 02/19/16 66.0 18.45 21.85
VRX 160219C00066500 C 02/19/16 66.5 18.60 21.40
VRX 160219C00067000 C 02/19/16 67.0 17.75 21.00
VRX 160219C00067500 C 02/19/16 67.5 17.65 20.55
VRX 160219C00068000 C 02/19/16 68.0 17.10 20.10
VRX 160219C00068500 C 02/19/16 68.5 16.70 19.50
VRX 160219C00069000 C 02/19/16 69.0 16.25 19.10
VRX 160219C00069500 C 02/19/16 69.5 15.70 18.60
VRX 160219C00070000 C 02/19/16 70.0 15.65 18.05
VRX 160219C00070500 C 02/19/16 70.5 14.60 17.70
VRX 160219C00071000 C 02/19/16 71.0 14.05 17.10
VRX 160219C00071500 C 02/19/16 71.5 13.45 16.75
VRX 160219C00072000 C 02/19/16 72.0 13.70 16.30
VRX 160219C00072500 C 02/19/16 72.5 13.25 15.85
VRX 160219C00073000 C 02/19/16 73.0 12.15 15.30
VRX 160219C00073500 C 02/19/16 73.5 12.25 14.95
VRX 160219C00074000 C 02/19/16 74.0 11.60 14.50
VRX 160219C00074500 C 02/19/16 74.5 11.50 14.05
VRX 160219C00075000 C 02/19/16 75.0 10.75 12.55
VRX 160219C00075500 C 02/19/16 75.5 10.60 13.20
VRX 160219C00076000 C 02/19/16 76.0 10.30 11.70
VRX 160219C00076500 C 02/19/16 76.5 9.65 12.35
VRX 160219C00077000 C 02/19/16 77.0 9.55 10.85
VRX 160219C00077500 C 02/19/16 77.5 9.40 11.25
VRX 160219C00078000 C 02/19/16 78.0 8.50 9.90
VRX 160219C00078500 C 02/19/16 78.5 8.20 9.35
VRX 160219C00079000 C 02/19/16 79.0 7.75 9.15
VRX 160219C00079500 C 02/19/16 79.5 7.65 8.80
VRX 160219C00080000 C 02/19/16 80.0 7.30 8.05
VRX 160219C00080500 C 02/19/16 80.5 6.90 7.75
VRX 160219C00081000 C 02/19/16 81.0 6.60 7.35
VRX 160219C00081500 C 02/19/16 81.5 6.40 7.05
VRX 160219C00082000 C 02/19/16 82.0 6.05 6.55
VRX 160219C00082500 C 02/19/16 82.5 5.70 6.25
VRX 160219C00083000 C 02/19/16 83.0 5.40 5.90
VRX 160219C00083500 C 02/19/16 83.5 5.10 5.55
VRX 160219C00084000 C 02/19/16 84.0 4.40 5.25
VRX 160219C00084500 C 02/19/16 84.5 4.50 5.10
VRX 160219C00085000 C 02/19/16 85.0 4.20 4.75
VRX 160219C00085500 C 02/19/16 85.5 3.95 4.30
VRX 160219C00086000 C 02/19/16 86.0 3.70 4.05
VRX 160219C00086500 C 02/19/16 86.5 3.40 3.90
VRX 160219C00087000 C 02/19/16 87.0 3.15 3.55
VRX 160219C00087500 C 02/19/16 87.5 2.95 3.30
VRX 160219C00088000 C 02/19/16 88.0 2.74 3.10
VRX 160219C00088500 C 02/19/16 88.5 2.50 2.98
VRX 160219C00089000 C 02/19/16 89.0 2.30 2.64
VRX 160219C00089500 C 02/19/16 89.5 2.12 2.51
VRX 160219C00090000 C 02/19/16 90.0 2.00 2.33
VRX 160219C00090500 C 02/19/16 90.5 1.76 2.08
VRX 160219C00091000 C 02/19/16 91.0 1.63 1.93
VRX 160219C00091500 C 02/19/16 91.5 1.47 1.78
VRX 160219C00092000 C 02/19/16 92.0 1.33 1.61
VRX 160219C00092500 C 02/19/16 92.5 1.21 1.60
VRX 160219C00093000 C 02/19/16 93.0 1.20 1.47
VRX 160219C00093500 C 02/19/16 93.5 0.96 1.31
VRX 160219C00094000 C 02/19/16 94.0 0.82 1.18
VRX 160219C00094500 C 02/19/16 94.5 0.84 1.04
VRX 160219C00095000 C 02/19/16 95.0 0.68 1.04
VRX 160219C00095500 C 02/19/16 95.5 0.61 0.88
VRX 160219C00096000 C 02/19/16 96.0 0.61 0.78
VRX 160219C00096500 C 02/19/16 96.5 0.55 0.71
VRX 160219C00097000 C 02/19/16 97.0 0.46 0.71
VRX 160219C00097500 C 02/19/16 97.5 0.42 0.63
VRX 160219C00098000 C 02/19/16 98.0 0.35 0.59
VRX 160219C00098500 C 02/19/16 98.5 0.30 0.51
VRX 160219C00099000 C 02/19/16 99.0 0.29 0.45
VRX 160219C00099500 C 02/19/16 99.5 0.24 0.43
VRX 160219C00100000 C 02/19/16 100.0 0.31 0.39
VRX 160219C00101000 C 02/19/16 101.0 0.20 0.32
VRX 160219C00102000 C 02/19/16 102.0 0.13 0.27
VRX 160219C00103000 C 02/19/16 103.0 0.10 0.24
VRX 160219C00104000 C 02/19/16 104.0 0.11 0.20
VRX 160219C00105000 C 02/19/16 105.0 0.10 0.15
VRX 160219C00106000 C 02/19/16 106.0 0.05 0.15
VRX 160219C00107000 C 02/19/16 107.0 0.05 0.13
VRX 160219C00108000 C 02/19/16 108.0 0.03 0.11
VRX 160219C00109000 C 02/19/16 109.0 0.02 0.12
VRX 160219C00110000 C 02/19/16 110.0 0.03 0.10
VRX 160219C00111000 C 02/19/16 111.0 0.01 0.11
VRX 160219C00112000 C 02/19/16 112.0 0.00 0.12
VRX 160219C00113000 C 02/19/16 113.0 0.00 0.11
VRX 160219C00114000 C 02/19/16 114.0 0.00 0.11
VRX 160219C00115000 C 02/19/16 115.0 0.00 0.13
VRX 160219C00116000 C 02/19/16 116.0 0.00 0.13
VRX 160219C00117000 C 02/19/16 117.0 0.00 0.13
VRX 160219C00118000 C 02/19/16 118.0 0.00 0.13
VRX 160219C00119000 C 02/19/16 119.0 0.00 0.12
VRX 160219C00120000 C 02/19/16 120.0 0.00 0.09
VRX 160219C00121000 C 02/19/16 121.0 0.00 0.12
VRX 160219C00122000 C 02/19/16 122.0 0.00 0.12
VRX 160219C00123000 C 02/19/16 123.0 0.00 0.12
VRX 160219C00124000 C 02/19/16 124.0 0.00 0.12
VRX 160219C00125000 C 02/19/16 125.0 0.00 0.12
VRX 160219C00126000 C 02/19/16 126.0 0.00 0.12
VRX 160219C00127000 C 02/19/16 127.0 0.00 0.37
VRX 160219C00128000 C 02/19/16 128.0 0.00 0.37
VRX 160219C00129000 C 02/19/16 129.0 0.00 0.37
VRX 160219C00130000 C 02/19/16 130.0 0.00 0.12
VRX 160219C00135000 C 02/19/16 135.0 0.00 0.12
VRX 160219C00140000 C 02/19/16 140.0 0.02 0.12
VRX 160219C00145000 C 02/19/16 145.0 0.00 0.12
VRX 160219C00150000 C 02/19/16 150.0 0.00 0.12
VRX 160219C00155000 C 02/19/16 155.0 0.00 0.12
VRX 160219C00160000 C 02/19/16 160.0 0.00 0.12
VRX 160219C00165000 C 02/19/16 165.0 0.00 0.12
VRX 160219C00170000 C 02/19/16 170.0 0.00 0.12
VRX 160219P00050000 P 02/19/16 50.0 0.03 0.08
VRX 160219P00055000 P 02/19/16 55.0 0.07 0.15
VRX 160219P00056000 P 02/19/16 56.0 0.05 0.29
VRX 160219P00057000 P 02/19/16 57.0 0.06 0.23
VRX 160219P00058000 P 02/19/16 58.0 0.10 0.23
VRX 160219P00059000 P 02/19/16 59.0 0.10 0.26
VRX 160219P00060000 P 02/19/16 60.0 0.13 0.24
VRX 160219P00060500 P 02/19/16 60.5 0.13 0.23
VRX 160219P00061000 P 02/19/16 61.0 0.13 0.25
VRX 160219P00061500 P 02/19/16 61.5 0.14 0.33
VRX 160219P00062000 P 02/19/16 62.0 0.16 0.26
VRX 160219P00062500 P 02/19/16 62.5 0.16 0.27
VRX 160219P00063000 P 02/19/16 63.0 0.17 0.28
VRX 160219P00063500 P 02/19/16 63.5 0.18 0.31
VRX 160219P00064000 P 02/19/16 64.0 0.19 0.32
VRX 160219P00064500 P 02/19/16 64.5 0.21 0.34
VRX 160219P00065000 P 02/19/16 65.0 0.23 0.33
VRX 160219P00065500 P 02/19/16 65.5 0.24 0.36
VRX 160219P00066000 P 02/19/16 66.0 0.25 0.39
VRX 160219P00066500 P 02/19/16 66.5 0.26 0.42
VRX 160219P00067000 P 02/19/16 67.0 0.28 0.46
VRX 160219P00067500 P 02/19/16 67.5 0.30 0.48
VRX 160219P00068000 P 02/19/16 68.0 0.32 0.46
VRX 160219P00068500 P 02/19/16 68.5 0.34 0.49
VRX 160219P00069000 P 02/19/16 69.0 0.37 0.50
VRX 160219P00069500 P 02/19/16 69.5 0.39 0.53
VRX 160219P00070000 P 02/19/16 70.0 0.46 0.56
VRX 160219P00070500 P 02/19/16 70.5 0.45 0.61
VRX 160219P00071000 P 02/19/16 71.0 0.46 0.65
VRX 160219P00071500 P 02/19/16 71.5 0.54 0.67
VRX 160219P00072000 P 02/19/16 72.0 0.54 0.73
VRX 160219P00072500 P 02/19/16 72.5 0.62 0.76
VRX 160219P00073000 P 02/19/16 73.0 0.65 0.81
VRX 160219P00073500 P 02/19/16 73.5 0.67 0.89
VRX 160219P00074000 P 02/19/16 74.0 0.67 0.94
VRX 160219P00074500 P 02/19/16 74.5 0.77 0.96
VRX 160219P00075000 P 02/19/16 75.0 0.84 1.09
VRX 160219P00075500 P 02/19/16 75.5 0.90 1.09
VRX 160219P00076000 P 02/19/16 76.0 0.97 1.17
VRX 160219P00076500 P 02/19/16 76.5 0.96 1.30
VRX 160219P00077000 P 02/19/16 77.0 1.11 1.33
VRX 160219P00077500 P 02/19/16 77.5 1.19 1.40
VRX 160219P00078000 P 02/19/16 78.0 1.27 1.58
VRX 160219P00078500 P 02/19/16 78.5 1.37 1.59
VRX 160219P00079000 P 02/19/16 79.0 1.48 1.71
VRX 160219P00079500 P 02/19/16 79.5 1.55 1.86
VRX 160219P00080000 P 02/19/16 80.0 1.69 1.98
VRX 160219P00080500 P 02/19/16 80.5 1.73 2.14
VRX 160219P00081000 P 02/19/16 81.0 1.96 2.25
VRX 160219P00081500 P 02/19/16 81.5 2.20 2.38
VRX 160219P00082000 P 02/19/16 82.0 2.30 2.51
VRX 160219P00082500 P 02/19/16 82.5 2.41 2.77
VRX 160219P00083000 P 02/19/16 83.0 2.47 2.99
VRX 160219P00083500 P 02/19/16 83.5 2.65 3.15
VRX 160219P00084000 P 02/19/16 84.0 2.88 3.40
VRX 160219P00084500 P 02/19/16 84.5 2.99 3.60
VRX 160219P00085000 P 02/19/16 85.0 3.20 3.80
VRX 160219P00085500 P 02/19/16 85.5 3.35 3.90
VRX 160219P00086000 P 02/19/16 86.0 3.65 4.30
VRX 160219P00086500 P 02/19/16 86.5 3.75 4.35
VRX 160219P00087000 P 02/19/16 87.0 4.10 4.65
VRX 160219P00087500 P 02/19/16 87.5 4.35 5.10
VRX 160219P00088000 P 02/19/16 88.0 4.65 5.45
VRX 160219P00088500 P 02/19/16 88.5 4.70 5.55
VRX 160219P00089000 P 02/19/16 89.0 5.25 6.05
VRX 160219P00089500 P 02/19/16 89.5 5.55 6.35
VRX 160219P00090000 P 02/19/16 90.0 5.70 6.40
VRX 160219P00090500 P 02/19/16 90.5 6.00 7.05
VRX 160219P00091000 P 02/19/16 91.0 6.35 7.35
VRX 160219P00091500 P 02/19/16 91.5 6.90 7.75
VRX 160219P00092000 P 02/19/16 92.0 7.25 8.10
VRX 160219P00092500 P 02/19/16 92.5 7.55 8.20
VRX 160219P00093000 P 02/19/16 93.0 7.90 8.90
VRX 160219P00093500 P 02/19/16 93.5 8.20 9.40
VRX 160219P00094000 P 02/19/16 94.0 8.35 9.80
VRX 160219P00094500 P 02/19/16 94.5 8.55 9.95
VRX 160219P00095000 P 02/19/16 95.0 9.05 10.45
VRX 160219P00095500 P 02/19/16 95.5 8.70 11.10
VRX 160219P00096000 P 02/19/16 96.0 9.40 11.40
VRX 160219P00096500 P 02/19/16 96.5 9.65 12.00
VRX 160219P00097000 P 02/19/16 97.0 9.80 12.45
VRX 160219P00097500 P 02/19/16 97.5 11.50 12.85
VRX 160219P00098000 P 02/19/16 98.0 11.80 13.30
VRX 160219P00098500 P 02/19/16 98.5 11.15 13.90
VRX 160219P00099000 P 02/19/16 99.0 12.75 14.25
VRX 160219P00099500 P 02/19/16 99.5 13.25 14.70
VRX 160219P00100000 P 02/19/16 100.0 13.75 15.15
VRX 160219P00101000 P 02/19/16 101.0 14.30 16.15
VRX 160219P00102000 P 02/19/16 102.0 14.45 17.30
VRX 160219P00103000 P 02/19/16 103.0 15.45 18.40
VRX 160219P00104000 P 02/19/16 104.0 16.45 19.35
VRX 160219P00105000 P 02/19/16 105.0 17.45 20.00
VRX 160219P00106000 P 02/19/16 106.0 18.35 21.05
VRX 160219P00107000 P 02/19/16 107.0 19.35 22.05
VRX 160219P00108000 P 02/19/16 108.0 20.35 23.05
VRX 160219P00109000 P 02/19/16 109.0 21.35 24.05
VRX 160219P00110000 P 02/19/16 110.0 22.35 24.95
VRX 160219P00111000 P 02/19/16 111.0 23.30 26.10
VRX 160219P00112000 P 02/19/16 112.0 24.30 27.10
VRX 160219P00113000 P 02/19/16 113.0 25.30 28.45
VRX 160219P00114000 P 02/19/16 114.0 26.30 29.45
VRX 160219P00115000 P 02/19/16 115.0 27.30 30.10
VRX 160219P00116000 P 02/19/16 116.0 28.30 31.45
VRX 160219P00117000 P 02/19/16 117.0 29.35 32.60
VRX 160219P00118000 P 02/19/16 118.0 30.25 33.55
VRX 160219P00119000 P 02/19/16 119.0 31.25 34.10
VRX 160219P00120000 P 02/19/16 120.0 32.30 35.10
VRX 160219P00121000 P 02/19/16 121.0 33.30 36.50
VRX 160219P00122000 P 02/19/16 122.0 34.30 37.60
VRX 160219P00123000 P 02/19/16 123.0 35.25 38.60
VRX 160219P00124000 P 02/19/16 124.0 36.25 39.10
VRX 160219P00125000 P 02/19/16 125.0 37.30 40.45
VRX 160219P00126000 P 02/19/16 126.0 38.25 41.10
VRX 160219P00127000 P 02/19/16 127.0 39.30 42.10
VRX 160219P00128000 P 02/19/16 128.0 40.30 43.10
VRX 160219P00129000 P 02/19/16 129.0 41.30 44.10
VRX 160219P00130000 P 02/19/16 130.0 42.30 45.70
VRX 160219P00135000 P 02/19/16 135.0 47.30 50.50
VRX 160219P00140000 P 02/19/16 140.0 52.25 55.10
VRX 160219P00145000 P 02/19/16 145.0 57.30 60.10
VRX 160219P00150000 P 02/19/16 150.0 62.30 65.10
VRX 160219P00155000 P 02/19/16 155.0 67.30 70.60
VRX 160219P00160000 P 02/19/16 160.0 72.35 75.10
VRX 160219P00165000 P 02/19/16 165.0 77.40 80.65
VRX 160219P00170000 P 02/19/16 170.0 82.50 85.35
VRX 160226C00050000 C 02/26/16 50.0 34.60 37.80
VRX 160226C00055000 C 02/26/16 55.0 29.60 33.00
VRX 160226C00060000 C 02/26/16 60.0 25.00 28.20
VRX 160226C00065000 C 02/26/16 65.0 20.55 23.40
VRX 160226C00070000 C 02/26/16 70.0 16.40 19.00
VRX 160226C00075000 C 02/26/16 75.0 12.55 14.60
VRX 160226C00076500 C 02/26/16 76.5 11.55 12.85
VRX 160226C00077000 C 02/26/16 77.0 11.45 12.55
VRX 160226C00077500 C 02/26/16 77.5 11.10 12.60
VRX 160226C00078000 C 02/26/16 78.0 10.85 12.30
VRX 160226C00078500 C 02/26/16 78.5 10.10 12.40
VRX 160226C00079000 C 02/26/16 79.0 9.75 11.25
VRX 160226C00079500 C 02/26/16 79.5 9.95 10.75
VRX 160226C00080000 C 02/26/16 80.0 9.25 10.50
VRX 160226C00080500 C 02/26/16 80.5 9.10 10.05
VRX 160226C00081000 C 02/26/16 81.0 8.55 9.75
VRX 160226C00081500 C 02/26/16 81.5 8.50 9.45
VRX 160226C00082000 C 02/26/16 82.0 7.70 9.25
VRX 160226C00082500 C 02/26/16 82.5 7.85 8.80
VRX 160226C00083000 C 02/26/16 83.0 7.45 8.65
VRX 160226C00083500 C 02/26/16 83.5 7.35 9.00
VRX 160226C00084000 C 02/26/16 84.0 6.80 8.15
VRX 160226C00084500 C 02/26/16 84.5 6.80 8.10
VRX 160226C00085000 C 02/26/16 85.0 6.55 7.25
VRX 160226C00085500 C 02/26/16 85.5 6.40 7.05
VRX 160226C00086000 C 02/26/16 86.0 6.20 6.70
VRX 160226C00086500 C 02/26/16 86.5 5.55 6.75
VRX 160226C00087000 C 02/26/16 87.0 5.35 6.45
VRX 160226C00087500 C 02/26/16 87.5 5.00 6.55
VRX 160226C00088000 C 02/26/16 88.0 4.90 6.00
VRX 160226C00088500 C 02/26/16 88.5 4.95 5.55
VRX 160226C00089000 C 02/26/16 89.0 4.55 5.70
VRX 160226C00089500 C 02/26/16 89.5 4.45 5.00
VRX 160226C00090000 C 02/26/16 90.0 4.30 4.80
VRX 160226C00090500 C 02/26/16 90.5 4.00 4.60
VRX 160226C00091000 C 02/26/16 91.0 3.70 4.55
VRX 160226C00091500 C 02/26/16 91.5 3.65 4.25
VRX 160226C00092000 C 02/26/16 92.0 3.50 4.00
VRX 160226C00092500 C 02/26/16 92.5 3.30 4.55
VRX 160226C00093000 C 02/26/16 93.0 3.10 3.70
VRX 160226C00093500 C 02/26/16 93.5 2.96 3.55
VRX 160226C00094000 C 02/26/16 94.0 2.72 3.35
VRX 160226C00094500 C 02/26/16 94.5 2.67 3.25
VRX 160226C00095000 C 02/26/16 95.0 2.51 3.05
VRX 160226C00095500 C 02/26/16 95.5 2.30 3.40
VRX 160226C00096000 C 02/26/16 96.0 2.14 2.74
VRX 160226C00096500 C 02/26/16 96.5 2.06 2.64
VRX 160226C00097000 C 02/26/16 97.0 1.69 3.05
VRX 160226C00097500 C 02/26/16 97.5 1.89 2.36
VRX 160226C00098000 C 02/26/16 98.0 1.77 2.25
VRX 160226C00098500 C 02/26/16 98.5 1.57 2.07
VRX 160226C00099000 C 02/26/16 99.0 1.49 1.98
VRX 160226C00099500 C 02/26/16 99.5 1.41 1.90
VRX 160226C00100000 C 02/26/16 100.0 1.30 1.78
VRX 160226C00101000 C 02/26/16 101.0 1.16 1.56
VRX 160226C00102000 C 02/26/16 102.0 1.00 1.46
VRX 160226C00103000 C 02/26/16 103.0 0.88 1.28
VRX 160226C00104000 C 02/26/16 104.0 0.75 1.10
VRX 160226C00105000 C 02/26/16 105.0 0.66 1.00
VRX 160226C00106000 C 02/26/16 106.0 0.58 0.90
VRX 160226C00107000 C 02/26/16 107.0 0.50 0.75
VRX 160226C00108000 C 02/26/16 108.0 0.30 0.75
VRX 160226C00109000 C 02/26/16 109.0 0.40 0.59
VRX 160226C00110000 C 02/26/16 110.0 0.29 0.55
VRX 160226C00111000 C 02/26/16 111.0 0.24 0.43
VRX 160226C00112000 C 02/26/16 112.0 0.21 0.43
VRX 160226C00113000 C 02/26/16 113.0 0.17 0.38
VRX 160226C00114000 C 02/26/16 114.0 0.14 0.28
VRX 160226C00115000 C 02/26/16 115.0 0.12 0.26
VRX 160226C00116000 C 02/26/16 116.0 0.09 0.26
VRX 160226C00117000 C 02/26/16 117.0 0.01 0.20
VRX 160226C00118000 C 02/26/16 118.0 0.04 0.17
VRX 160226C00119000 C 02/26/16 119.0 0.03 0.15
VRX 160226C00120000 C 02/26/16 120.0 0.02 0.16
VRX 160226C00121000 C 02/26/16 121.0 0.00 0.19
VRX 160226C00122000 C 02/26/16 122.0 0.00 0.15
VRX 160226C00123000 C 02/26/16 123.0 0.00 0.18
VRX 160226C00124000 C 02/26/16 124.0 0.00 0.13
VRX 160226C00125000 C 02/26/16 125.0 0.07 0.11
VRX 160226C00130000 C 02/26/16 130.0 0.00 0.12
VRX 160226C00135000 C 02/26/16 135.0 0.00 0.13
VRX 160226C00140000 C 02/26/16 140.0 0.00 0.13
VRX 160226P00050000 P 02/26/16 50.0 0.05 0.24
VRX 160226P00055000 P 02/26/16 55.0 0.17 0.39
VRX 160226P00060000 P 02/26/16 60.0 0.45 0.65
VRX 160226P00065000 P 02/26/16 65.0 0.80 1.09
VRX 160226P00070000 P 02/26/16 70.0 1.45 1.70
VRX 160226P00075000 P 02/26/16 75.0 2.30 2.74
VRX 160226P00076500 P 02/26/16 76.5 2.53 3.30
VRX 160226P00077000 P 02/26/16 77.0 2.76 3.25
VRX 160226P00077500 P 02/26/16 77.5 2.91 3.40
VRX 160226P00078000 P 02/26/16 78.0 3.10 3.55
VRX 160226P00078500 P 02/26/16 78.5 3.20 3.70
VRX 160226P00079000 P 02/26/16 79.0 3.35 3.90
VRX 160226P00079500 P 02/26/16 79.5 3.55 4.00
VRX 160226P00080000 P 02/26/16 80.0 3.70 4.20
VRX 160226P00080500 P 02/26/16 80.5 3.90 4.40
VRX 160226P00081000 P 02/26/16 81.0 3.90 4.85
VRX 160226P00081500 P 02/26/16 81.5 4.30 4.75
VRX 160226P00082000 P 02/26/16 82.0 4.40 4.90
VRX 160226P00082500 P 02/26/16 82.5 4.55 5.15
VRX 160226P00083000 P 02/26/16 83.0 4.80 5.45
VRX 160226P00083500 P 02/26/16 83.5 5.00 5.55
VRX 160226P00084000 P 02/26/16 84.0 5.20 5.80
VRX 160226P00084500 P 02/26/16 84.5 5.45 5.95
VRX 160226P00085000 P 02/26/16 85.0 5.60 6.20
VRX 160226P00085500 P 02/26/16 85.5 5.65 6.85
VRX 160226P00086000 P 02/26/16 86.0 6.00 6.70
VRX 160226P00086500 P 02/26/16 86.5 6.45 6.90
VRX 160226P00087000 P 02/26/16 87.0 6.45 7.15
VRX 160226P00087500 P 02/26/16 87.5 6.95 7.45
VRX 160226P00088000 P 02/26/16 88.0 6.90 8.30
VRX 160226P00088500 P 02/26/16 88.5 7.20 8.05
VRX 160226P00089000 P 02/26/16 89.0 7.70 8.25
VRX 160226P00089500 P 02/26/16 89.5 7.70 8.95
VRX 160226P00090000 P 02/26/16 90.0 8.30 8.85
VRX 160226P00090500 P 02/26/16 90.5 8.10 9.50
VRX 160226P00091000 P 02/26/16 91.0 8.15 9.45
VRX 160226P00091500 P 02/26/16 91.5 8.90 10.30
VRX 160226P00092000 P 02/26/16 92.0 9.50 10.15
VRX 160226P00092500 P 02/26/16 92.5 9.80 10.40
VRX 160226P00093000 P 02/26/16 93.0 10.15 10.85
VRX 160226P00093500 P 02/26/16 93.5 10.05 11.10
VRX 160226P00094000 P 02/26/16 94.0 10.70 11.65
VRX 160226P00094500 P 02/26/16 94.5 10.80 12.10
VRX 160226P00095000 P 02/26/16 95.0 11.40 12.15
VRX 160226P00095500 P 02/26/16 95.5 11.75 12.55
VRX 160226P00096000 P 02/26/16 96.0 11.20 13.40
VRX 160226P00096500 P 02/26/16 96.5 12.25 13.75
VRX 160226P00097000 P 02/26/16 97.0 12.65 13.70
VRX 160226P00097500 P 02/26/16 97.5 12.80 14.40
VRX 160226P00098000 P 02/26/16 98.0 13.05 14.90
VRX 160226P00098500 P 02/26/16 98.5 13.60 15.25
VRX 160226P00099000 P 02/26/16 99.0 14.10 15.60
VRX 160226P00099500 P 02/26/16 99.5 14.30 16.10
VRX 160226P00100000 P 02/26/16 100.0 14.80 16.45
VRX 160226P00101000 P 02/26/16 101.0 14.70 17.45
VRX 160226P00102000 P 02/26/16 102.0 15.65 17.90
VRX 160226P00103000 P 02/26/16 103.0 16.65 18.60
VRX 160226P00104000 P 02/26/16 104.0 17.45 20.50
VRX 160226P00105000 P 02/26/16 105.0 18.05 20.90
VRX 160226P00106000 P 02/26/16 106.0 18.95 21.90
VRX 160226P00107000 P 02/26/16 107.0 20.00 22.90
VRX 160226P00108000 P 02/26/16 108.0 20.95 23.80
VRX 160226P00109000 P 02/26/16 109.0 21.70 24.80
VRX 160226P00110000 P 02/26/16 110.0 22.75 25.60
VRX 160226P00111000 P 02/26/16 111.0 23.85 27.00
VRX 160226P00112000 P 02/26/16 112.0 24.60 27.60
VRX 160226P00113000 P 02/26/16 113.0 25.55 28.80
VRX 160226P00114000 P 02/26/16 114.0 26.70 30.00
VRX 160226P00115000 P 02/26/16 115.0 27.50 30.85
VRX 160226P00116000 P 02/26/16 116.0 28.60 31.50
VRX 160226P00117000 P 02/26/16 117.0 29.50 32.70
VRX 160226P00118000 P 02/26/16 118.0 30.45 33.90
VRX 160226P00119000 P 02/26/16 119.0 31.45 35.00
VRX 160226P00120000 P 02/26/16 120.0 32.40 36.00
VRX 160226P00121000 P 02/26/16 121.0 33.45 37.00
VRX 160226P00122000 P 02/26/16 122.0 34.40 37.60
VRX 160226P00123000 P 02/26/16 123.0 35.40 38.70
VRX 160226P00124000 P 02/26/16 124.0 36.40 39.70
VRX 160226P00125000 P 02/26/16 125.0 37.45 40.60
VRX 160226P00130000 P 02/26/16 130.0 42.30 45.85
VRX 160226P00135000 P 02/26/16 135.0 47.35 50.80
VRX 160226P00140000 P 02/26/16 140.0 52.35 55.80
VRX 160304C00050000 C 03/04/16 50.0 35.20 38.00
VRX 160304C00055000 C 03/04/16 55.0 30.15 33.20
VRX 160304C00060000 C 03/04/16 60.0 25.45 28.50
VRX 160304C00065000 C 03/04/16 65.0 21.30 23.95
VRX 160304C00070000 C 03/04/16 70.0 17.10 19.35
VRX 160304C00075000 C 03/04/16 75.0 13.40 15.30
VRX 160304C00076500 C 03/04/16 76.5 12.25 14.45
VRX 160304C00077000 C 03/04/16 77.0 11.90 14.15
VRX 160304C00077500 C 03/04/16 77.5 11.50 12.95
VRX 160304C00078000 C 03/04/16 78.0 11.55 13.45
VRX 160304C00078500 C 03/04/16 78.5 11.50 12.15
VRX 160304C00079000 C 03/04/16 79.0 11.15 11.80
VRX 160304C00079500 C 03/04/16 79.5 10.65 11.45
VRX 160304C00080000 C 03/04/16 80.0 10.00 11.20
VRX 160304C00080500 C 03/04/16 80.5 9.90 10.85
VRX 160304C00081000 C 03/04/16 81.0 9.90 10.70
VRX 160304C00081500 C 03/04/16 81.5 9.35 10.30
VRX 160304C00082000 C 03/04/16 82.0 9.15 9.95
VRX 160304C00082500 C 03/04/16 82.5 9.00 9.60
VRX 160304C00083000 C 03/04/16 83.0 8.65 9.40
VRX 160304C00083500 C 03/04/16 83.5 8.40 9.00
VRX 160304C00084000 C 03/04/16 84.0 8.00 8.75
VRX 160304C00084500 C 03/04/16 84.5 7.80 8.45
VRX 160304C00085000 C 03/04/16 85.0 7.60 8.25
VRX 160304C00085500 C 03/04/16 85.5 7.35 7.85
VRX 160304C00086000 C 03/04/16 86.0 7.10 7.60
VRX 160304C00086500 C 03/04/16 86.5 6.85 7.40
VRX 160304C00087000 C 03/04/16 87.0 6.50 7.10
VRX 160304C00087500 C 03/04/16 87.5 6.35 6.90
VRX 160304C00088000 C 03/04/16 88.0 6.10 6.75
VRX 160304C00088500 C 03/04/16 88.5 5.90 6.40
VRX 160304C00089000 C 03/04/16 89.0 5.65 6.25
VRX 160304C00089500 C 03/04/16 89.5 5.40 5.95
VRX 160304C00090000 C 03/04/16 90.0 5.25 5.80
VRX 160304C00090500 C 03/04/16 90.5 4.95 5.60
VRX 160304C00091000 C 03/04/16 91.0 4.80 5.45
VRX 160304C00091500 C 03/04/16 91.5 4.60 5.15
VRX 160304C00092000 C 03/04/16 92.0 4.45 4.95
VRX 160304C00092500 C 03/04/16 92.5 4.25 4.75
VRX 160304C00093000 C 03/04/16 93.0 4.00 4.60
VRX 160304C00093500 C 03/04/16 93.5 3.90 4.45
VRX 160304C00094000 C 03/04/16 94.0 3.75 4.25
VRX 160304C00094500 C 03/04/16 94.5 3.60 4.05
VRX 160304C00095000 C 03/04/16 95.0 3.40 3.90
VRX 160304C00095500 C 03/04/16 95.5 3.25 3.80
VRX 160304C00096000 C 03/04/16 96.0 3.05 3.60
VRX 160304C00096500 C 03/04/16 96.5 2.93 3.45
VRX 160304C00097000 C 03/04/16 97.0 2.82 3.30
VRX 160304C00097500 C 03/04/16 97.5 2.70 3.20
VRX 160304C00098000 C 03/04/16 98.0 2.59 3.05
VRX 160304C00098500 C 03/04/16 98.5 2.45 2.87
VRX 160304C00099000 C 03/04/16 99.0 2.32 2.80
VRX 160304C00099500 C 03/04/16 99.5 2.18 2.65
VRX 160304C00100000 C 03/04/16 100.0 2.05 2.55
VRX 160304C00101000 C 03/04/16 101.0 1.84 2.33
VRX 160304C00102000 C 03/04/16 102.0 1.67 2.13
VRX 160304C00103000 C 03/04/16 103.0 1.51 1.93
VRX 160304C00104000 C 03/04/16 104.0 1.35 1.79
VRX 160304C00105000 C 03/04/16 105.0 1.20 1.60
VRX 160304C00106000 C 03/04/16 106.0 1.05 1.53
VRX 160304C00107000 C 03/04/16 107.0 0.94 1.33
VRX 160304C00108000 C 03/04/16 108.0 0.84 1.21
VRX 160304C00110000 C 03/04/16 110.0 0.68 1.00
VRX 160304C00115000 C 03/04/16 115.0 0.35 0.60
VRX 160304C00120000 C 03/04/16 120.0 0.17 0.41
VRX 160304C00125000 C 03/04/16 125.0 0.06 0.23
VRX 160304C00130000 C 03/04/16 130.0 0.01 0.13
VRX 160304C00135000 C 03/04/16 135.0 0.00 0.13
VRX 160304C00140000 C 03/04/16 140.0 0.00 0.30
VRX 160304P00050000 P 03/04/16 50.0 0.25 0.43
VRX 160304P00055000 P 03/04/16 55.0 0.42 0.64
VRX 160304P00060000 P 03/04/16 60.0 0.74 0.99
VRX 160304P00065000 P 03/04/16 65.0 1.22 1.53
VRX 160304P00070000 P 03/04/16 70.0 1.97 2.37
VRX 160304P00075000 P 03/04/16 75.0 3.00 3.55
VRX 160304P00076500 P 03/04/16 76.5 3.40 3.90
VRX 160304P00077000 P 03/04/16 77.0 3.55 4.10
VRX 160304P00077500 P 03/04/16 77.5 3.70 4.20
VRX 160304P00078000 P 03/04/16 78.0 3.90 4.35
VRX 160304P00078500 P 03/04/16 78.5 4.00 4.50
VRX 160304P00079000 P 03/04/16 79.0 4.20 4.65
VRX 160304P00079500 P 03/04/16 79.5 4.40 4.85
VRX 160304P00080000 P 03/04/16 80.0 4.60 5.05
VRX 160304P00080500 P 03/04/16 80.5 4.75 5.25
VRX 160304P00081000 P 03/04/16 81.0 4.90 5.40
VRX 160304P00081500 P 03/04/16 81.5 5.15 5.60
VRX 160304P00082000 P 03/04/16 82.0 5.35 5.95
VRX 160304P00082500 P 03/04/16 82.5 5.55 6.00
VRX 160304P00083000 P 03/04/16 83.0 5.75 6.20
VRX 160304P00083500 P 03/04/16 83.5 6.00 6.40
VRX 160304P00084000 P 03/04/16 84.0 6.20 6.65
VRX 160304P00084500 P 03/04/16 84.5 6.30 6.90
VRX 160304P00085000 P 03/04/16 85.0 6.50 7.15
VRX 160304P00085500 P 03/04/16 85.5 6.75 7.40
VRX 160304P00086000 P 03/04/16 86.0 6.95 7.60
VRX 160304P00086500 P 03/04/16 86.5 7.20 7.85
VRX 160304P00087000 P 03/04/16 87.0 7.45 8.20
VRX 160304P00087500 P 03/04/16 87.5 7.80 8.35
VRX 160304P00088000 P 03/04/16 88.0 8.00 8.65
VRX 160304P00088500 P 03/04/16 88.5 8.35 8.90
VRX 160304P00089000 P 03/04/16 89.0 8.40 9.50
VRX 160304P00089500 P 03/04/16 89.5 8.70 9.50
VRX 160304P00090000 P 03/04/16 90.0 8.95 10.05
VRX 160304P00090500 P 03/04/16 90.5 9.45 10.20
VRX 160304P00091000 P 03/04/16 91.0 9.50 10.50
VRX 160304P00091500 P 03/04/16 91.5 9.80 10.75
VRX 160304P00092000 P 03/04/16 92.0 10.10 11.40
VRX 160304P00092500 P 03/04/16 92.5 10.55 11.50
VRX 160304P00093000 P 03/04/16 93.0 11.05 12.10
VRX 160304P00093500 P 03/04/16 93.5 11.10 12.40
VRX 160304P00094000 P 03/04/16 94.0 11.35 12.70
VRX 160304P00094500 P 03/04/16 94.5 11.85 13.10
VRX 160304P00095000 P 03/04/16 95.0 11.95 13.40
VRX 160304P00095500 P 03/04/16 95.5 12.30 13.70
VRX 160304P00096000 P 03/04/16 96.0 13.05 14.10
VRX 160304P00096500 P 03/04/16 96.5 13.20 14.30
VRX 160304P00097000 P 03/04/16 97.0 13.75 14.90
VRX 160304P00097500 P 03/04/16 97.5 13.90 15.20
VRX 160304P00098000 P 03/04/16 98.0 14.10 15.70
VRX 160304P00098500 P 03/04/16 98.5 14.70 16.00
VRX 160304P00099000 P 03/04/16 99.0 14.45 16.30
VRX 160304P00099500 P 03/04/16 99.5 15.10 16.60
VRX 160304P00100000 P 03/04/16 100.0 15.75 17.20
VRX 160304P00101000 P 03/04/16 101.0 16.40 17.90
VRX 160304P00102000 P 03/04/16 102.0 17.10 18.85
VRX 160304P00103000 P 03/04/16 103.0 17.60 19.75
VRX 160304P00104000 P 03/04/16 104.0 18.20 20.00
VRX 160304P00105000 P 03/04/16 105.0 19.10 21.25
VRX 160304P00106000 P 03/04/16 106.0 19.85 21.75
VRX 160304P00107000 P 03/04/16 107.0 20.70 23.20
VRX 160304P00108000 P 03/04/16 108.0 21.70 23.75
VRX 160304P00110000 P 03/04/16 110.0 23.15 26.20
VRX 160304P00115000 P 03/04/16 115.0 27.85 30.60
VRX 160304P00120000 P 03/04/16 120.0 32.65 35.50
VRX 160304P00125000 P 03/04/16 125.0 37.45 40.60
VRX 160304P00130000 P 03/04/16 130.0 42.55 45.80
VRX 160304P00135000 P 03/04/16 135.0 47.35 50.50
VRX 160304P00140000 P 03/04/16 140.0 52.50 55.80
VRX 160311C00050000 C 03/11/16 50.0 35.25 38.05
VRX 160311C00055000 C 03/11/16 55.0 30.25 33.50
VRX 160311C00060000 C 03/11/16 60.0 26.00 28.80
VRX 160311C00065000 C 03/11/16 65.0 21.85 24.45
VRX 160311C00070000 C 03/11/16 70.0 17.50 20.40
VRX 160311C00075000 C 03/11/16 75.0 14.05 16.75
VRX 160311C00080000 C 03/11/16 80.0 10.70 12.15
VRX 160311C00085000 C 03/11/16 85.0 8.20 9.05
VRX 160311C00085500 C 03/11/16 85.5 7.95 8.75
VRX 160311C00086000 C 03/11/16 86.0 7.80 8.40
VRX 160311C00086500 C 03/11/16 86.5 7.50 8.20
VRX 160311C00087000 C 03/11/16 87.0 7.30 7.90
VRX 160311C00087500 C 03/11/16 87.5 7.05 7.70
VRX 160311C00088000 C 03/11/16 88.0 6.75 7.40
VRX 160311C00088500 C 03/11/16 88.5 6.35 7.15
VRX 160311C00089000 C 03/11/16 89.0 6.30 7.05
VRX 160311C00089500 C 03/11/16 89.5 6.15 6.75
VRX 160311C00090000 C 03/11/16 90.0 5.90 6.50
VRX 160311C00090500 C 03/11/16 90.5 5.75 6.30
VRX 160311C00091000 C 03/11/16 91.0 5.45 6.10
VRX 160311C00091500 C 03/11/16 91.5 5.05 5.90
VRX 160311C00092000 C 03/11/16 92.0 5.05 5.70
VRX 160311C00092500 C 03/11/16 92.5 4.90 5.50
VRX 160311C00093000 C 03/11/16 93.0 4.75 5.35
VRX 160311C00093500 C 03/11/16 93.5 4.60 5.15
VRX 160311C00094000 C 03/11/16 94.0 4.35 5.00
VRX 160311C00094500 C 03/11/16 94.5 4.15 4.80
VRX 160311C00095000 C 03/11/16 95.0 4.05 4.60
VRX 160311C00095500 C 03/11/16 95.5 3.90 4.45
VRX 160311C00096000 C 03/11/16 96.0 3.65 4.40
VRX 160311C00096500 C 03/11/16 96.5 3.50 4.20
VRX 160311C00097000 C 03/11/16 97.0 3.35 4.05
VRX 160311C00097500 C 03/11/16 97.5 3.25 3.85
VRX 160311C00098000 C 03/11/16 98.0 3.10 3.70
VRX 160311C00098500 C 03/11/16 98.5 3.00 3.55
VRX 160311C00099000 C 03/11/16 99.0 2.93 3.40
VRX 160311C00099500 C 03/11/16 99.5 2.78 3.25
VRX 160311C00100000 C 03/11/16 100.0 2.71 3.15
VRX 160311C00101000 C 03/11/16 101.0 2.37 2.93
VRX 160311C00102000 C 03/11/16 102.0 2.23 2.68
VRX 160311C00103000 C 03/11/16 103.0 2.00 2.56
VRX 160311C00104000 C 03/11/16 104.0 1.82 2.33
VRX 160311C00105000 C 03/11/16 105.0 1.67 2.15
VRX 160311C00106000 C 03/11/16 106.0 1.51 2.03
VRX 160311C00107000 C 03/11/16 107.0 1.36 1.84
VRX 160311C00108000 C 03/11/16 108.0 1.25 1.76
VRX 160311C00110000 C 03/11/16 110.0 1.03 1.40
VRX 160311C00115000 C 03/11/16 115.0 0.62 0.93
VRX 160311C00120000 C 03/11/16 120.0 0.36 0.62
VRX 160311C00125000 C 03/11/16 125.0 0.20 0.49
VRX 160311C00130000 C 03/11/16 130.0 0.10 0.32
VRX 160311C00135000 C 03/11/16 135.0 0.00 0.47
VRX 160311C00140000 C 03/11/16 140.0 0.00 0.25
VRX 160311P00050000 P 03/11/16 50.0 0.36 0.60
VRX 160311P00055000 P 03/11/16 55.0 0.67 0.89
VRX 160311P00060000 P 03/11/16 60.0 1.05 1.36
VRX 160311P00065000 P 03/11/16 65.0 1.67 1.99
VRX 160311P00070000 P 03/11/16 70.0 2.50 2.91
VRX 160311P00075000 P 03/11/16 75.0 3.65 4.20
VRX 160311P00080000 P 03/11/16 80.0 5.20 5.80
VRX 160311P00085000 P 03/11/16 85.0 7.40 7.90
VRX 160311P00085500 P 03/11/16 85.5 7.60 8.25
VRX 160311P00086000 P 03/11/16 86.0 7.85 8.35
VRX 160311P00086500 P 03/11/16 86.5 8.10 8.70
VRX 160311P00087000 P 03/11/16 87.0 8.15 9.00
VRX 160311P00087500 P 03/11/16 87.5 8.40 9.30
VRX 160311P00088000 P 03/11/16 88.0 8.65 9.60
VRX 160311P00088500 P 03/11/16 88.5 8.90 9.90
VRX 160311P00089000 P 03/11/16 89.0 9.10 10.20
VRX 160311P00089500 P 03/11/16 89.5 9.40 10.50
VRX 160311P00090000 P 03/11/16 90.0 9.70 10.80
VRX 160311P00090500 P 03/11/16 90.5 10.00 11.15
VRX 160311P00091000 P 03/11/16 91.0 10.25 11.50
VRX 160311P00091500 P 03/11/16 91.5 10.55 11.75
VRX 160311P00092000 P 03/11/16 92.0 10.90 12.05
VRX 160311P00092500 P 03/11/16 92.5 11.10 12.55
VRX 160311P00093000 P 03/11/16 93.0 11.40 12.80
VRX 160311P00093500 P 03/11/16 93.5 11.70 13.00
VRX 160311P00094000 P 03/11/16 94.0 12.10 13.35
VRX 160311P00094500 P 03/11/16 94.5 12.35 13.65
VRX 160311P00095000 P 03/11/16 95.0 12.70 14.00
VRX 160311P00095500 P 03/11/16 95.5 13.10 14.50
VRX 160311P00096000 P 03/11/16 96.0 13.30 14.80
VRX 160311P00096500 P 03/11/16 96.5 13.75 15.05
VRX 160311P00097000 P 03/11/16 97.0 13.90 15.55
VRX 160311P00097500 P 03/11/16 97.5 14.40 15.80
VRX 160311P00098000 P 03/11/16 98.0 14.75 16.30
VRX 160311P00098500 P 03/11/16 98.5 15.10 16.65
VRX 160311P00099000 P 03/11/16 99.0 15.45 17.10
VRX 160311P00099500 P 03/11/16 99.5 15.70 17.70
VRX 160311P00100000 P 03/11/16 100.0 16.10 17.80
VRX 160311P00101000 P 03/11/16 101.0 16.80 18.45
VRX 160311P00102000 P 03/11/16 102.0 17.60 19.60
VRX 160311P00103000 P 03/11/16 103.0 18.45 20.25
VRX 160311P00104000 P 03/11/16 104.0 19.20 21.05
VRX 160311P00105000 P 03/11/16 105.0 19.55 21.85
VRX 160311P00106000 P 03/11/16 106.0 19.95 22.55
VRX 160311P00107000 P 03/11/16 107.0 20.80 23.55
VRX 160311P00108000 P 03/11/16 108.0 21.70 24.60
VRX 160311P00110000 P 03/11/16 110.0 23.60 26.20
VRX 160311P00115000 P 03/11/16 115.0 28.05 31.30
VRX 160311P00120000 P 03/11/16 120.0 32.80 35.80
VRX 160311P00125000 P 03/11/16 125.0 37.70 40.60
VRX 160311P00130000 P 03/11/16 130.0 42.55 45.65
VRX 160311P00135000 P 03/11/16 135.0 47.40 50.85
VRX 160311P00140000 P 03/11/16 140.0 52.45 55.90
VRX 160318C00040000 C 03/18/16 40.0 44.55 48.00
VRX 160318C00045000 C 03/18/16 45.0 39.75 43.10
VRX 160318C00047500 C 03/18/16 47.5 37.30 40.70
VRX 160318C00050000 C 03/18/16 50.0 35.35 38.30
VRX 160318C00055000 C 03/18/16 55.0 30.85 33.65
VRX 160318C00060000 C 03/18/16 60.0 26.55 29.20
VRX 160318C00065000 C 03/18/16 65.0 22.35 24.55
VRX 160318C00070000 C 03/18/16 70.0 18.30 20.50
VRX 160318C00075000 C 03/18/16 75.0 14.70 16.80
VRX 160318C00077500 C 03/18/16 77.5 12.65 14.90
VRX 160318C00080000 C 03/18/16 80.0 11.55 13.15
VRX 160318C00082500 C 03/18/16 82.5 10.00 11.80
VRX 160318C00085000 C 03/18/16 85.0 9.15 9.70
VRX 160318C00087500 C 03/18/16 87.5 7.90 8.40
VRX 160318C00090000 C 03/18/16 90.0 6.75 7.15
VRX 160318C00092500 C 03/18/16 92.5 5.70 6.15
VRX 160318C00095000 C 03/18/16 95.0 4.80 5.25
VRX 160318C00097500 C 03/18/16 97.5 4.05 4.45
VRX 160318C00100000 C 03/18/16 100.0 3.35 3.75
VRX 160318C00105000 C 03/18/16 105.0 2.16 2.65
VRX 160318C00110000 C 03/18/16 110.0 1.49 1.83
VRX 160318C00115000 C 03/18/16 115.0 0.94 1.32
VRX 160318C00120000 C 03/18/16 120.0 0.61 0.83
VRX 160318C00125000 C 03/18/16 125.0 0.37 0.56
VRX 160318C00130000 C 03/18/16 130.0 0.24 0.41
VRX 160318C00135000 C 03/18/16 135.0 0.13 0.31
VRX 160318C00140000 C 03/18/16 140.0 0.07 0.23
VRX 160318C00145000 C 03/18/16 145.0 0.05 0.17
VRX 160318C00150000 C 03/18/16 150.0 0.00 0.14
VRX 160318C00155000 C 03/18/16 155.0 0.00 0.14
VRX 160318C00160000 C 03/18/16 160.0 0.00 0.13
VRX 160318C00165000 C 03/18/16 165.0 0.00 0.12
VRX 160318C00170000 C 03/18/16 170.0 0.00 0.12
VRX 160318C00175000 C 03/18/16 175.0 0.00 0.12
VRX 160318C00180000 C 03/18/16 180.0 0.00 0.12
VRX 160318C00185000 C 03/18/16 185.0 0.00 0.12
VRX 160318C00190000 C 03/18/16 190.0 0.00 0.12
VRX 160318C00195000 C 03/18/16 195.0 0.00 0.12
VRX 160318C00200000 C 03/18/16 200.0 0.00 0.12
VRX 160318C00210000 C 03/18/16 210.0 0.00 0.12
VRX 160318C00220000 C 03/18/16 220.0 0.00 0.12
VRX 160318C00230000 C 03/18/16 230.0 0.00 0.12
VRX 160318C00240000 C 03/18/16 240.0 0.00 0.12
VRX 160318C00250000 C 03/18/16 250.0 0.00 0.12
VRX 160318C00260000 C 03/18/16 260.0 0.00 0.12
VRX 160318C00270000 C 03/18/16 270.0 0.00 0.12
VRX 160318C00280000 C 03/18/16 280.0 0.00 0.12
VRX 160318C00290000 C 03/18/16 290.0 0.00 0.12
VRX 160318C00300000 C 03/18/16 300.0 0.00 0.12
VRX 160318C00310000 C 03/18/16 310.0 0.00 0.12
VRX 160318C00320000 C 03/18/16 320.0 0.00 0.12
VRX 160318C00330000 C 03/18/16 330.0 0.00 0.12
VRX 160318C00340000 C 03/18/16 340.0 0.00 0.12
VRX 160318C00350000 C 03/18/16 350.0 0.00 0.12
VRX 160318C00360000 C 03/18/16 360.0 0.00 0.12
VRX 160318C00370000 C 03/18/16 370.0 0.00 0.12
VRX 160318C00380000 C 03/18/16 380.0 0.00 0.12
VRX 160318P00040000 P 03/18/16 40.0 0.17 0.35
VRX 160318P00045000 P 03/18/16 45.0 0.33 0.49
VRX 160318P00047500 P 03/18/16 47.5 0.42 0.60
VRX 160318P00050000 P 03/18/16 50.0 0.57 0.72
VRX 160318P00055000 P 03/18/16 55.0 0.87 1.00
VRX 160318P00060000 P 03/18/16 60.0 1.35 1.60
VRX 160318P00065000 P 03/18/16 65.0 1.92 2.36
VRX 160318P00070000 P 03/18/16 70.0 3.05 3.35
VRX 160318P00075000 P 03/18/16 75.0 4.35 4.70
VRX 160318P00077500 P 03/18/16 77.5 5.10 5.55
VRX 160318P00080000 P 03/18/16 80.0 6.00 6.45
VRX 160318P00082500 P 03/18/16 82.5 6.95 7.45
VRX 160318P00085000 P 03/18/16 85.0 8.05 8.55
VRX 160318P00087500 P 03/18/16 87.5 9.35 9.80
VRX 160318P00090000 P 03/18/16 90.0 10.45 11.45
VRX 160318P00092500 P 03/18/16 92.5 11.55 13.00
VRX 160318P00095000 P 03/18/16 95.0 12.90 14.65
VRX 160318P00097500 P 03/18/16 97.5 14.65 16.40
VRX 160318P00100000 P 03/18/16 100.0 16.40 18.30
VRX 160318P00105000 P 03/18/16 105.0 20.30 22.35
VRX 160318P00110000 P 03/18/16 110.0 24.30 26.40
VRX 160318P00115000 P 03/18/16 115.0 28.75 30.90
VRX 160318P00120000 P 03/18/16 120.0 33.25 35.75
VRX 160318P00125000 P 03/18/16 125.0 37.90 40.55
VRX 160318P00130000 P 03/18/16 130.0 43.00 45.30
VRX 160318P00135000 P 03/18/16 135.0 47.50 50.20
VRX 160318P00140000 P 03/18/16 140.0 52.50 55.30
VRX 160318P00145000 P 03/18/16 145.0 57.45 60.25
VRX 160318P00150000 P 03/18/16 150.0 62.40 65.10
VRX 160318P00155000 P 03/18/16 155.0 67.40 70.05
VRX 160318P00160000 P 03/18/16 160.0 72.35 75.30
VRX 160318P00165000 P 03/18/16 165.0 77.45 79.95
VRX 160318P00170000 P 03/18/16 170.0 82.40 85.05
VRX 160318P00175000 P 03/18/16 175.0 87.35 90.50
VRX 160318P00180000 P 03/18/16 180.0 92.35 95.10
VRX 160318P00185000 P 03/18/16 185.0 97.40 100.70
VRX 160318P00190000 P 03/18/16 190.0 102.35 105.50
VRX 160318P00195000 P 03/18/16 195.0 107.35 110.55
VRX 160318P00200000 P 03/18/16 200.0 112.40 115.70
VRX 160318P00210000 P 03/18/16 210.0 122.50 125.65
VRX 160318P00220000 P 03/18/16 220.0 132.35 135.75
VRX 160318P00230000 P 03/18/16 230.0 142.35 145.50
VRX 160318P00240000 P 03/18/16 240.0 152.40 155.70
VRX 160318P00250000 P 03/18/16 250.0 162.50 165.10
VRX 160318P00260000 P 03/18/16 260.0 172.35 175.10
VRX 160318P00270000 P 03/18/16 270.0 182.35 185.80
VRX 160318P00280000 P 03/18/16 280.0 192.35 195.80
VRX 160318P00290000 P 03/18/16 290.0 202.50 205.90
VRX 160318P00300000 P 03/18/16 300.0 212.35 215.80
VRX 160318P00310000 P 03/18/16 310.0 222.40 225.80
VRX 160318P00320000 P 03/18/16 320.0 232.35 235.80
VRX 160318P00330000 P 03/18/16 330.0 242.35 245.50
VRX 160318P00340000 P 03/18/16 340.0 252.35 255.75
VRX 160318P00350000 P 03/18/16 350.0 262.35 265.80
VRX 160318P00360000 P 03/18/16 360.0 272.35 275.50
VRX 160318P00370000 P 03/18/16 370.0 282.20 285.80
VRX 160318P00380000 P 03/18/16 380.0 292.30 295.80
VRX 160324C00050000 C 03/24/16 50.0 35.35 38.45
VRX 160324C00055000 C 03/24/16 55.0 30.30 33.80
VRX 160324C00060000 C 03/24/16 60.0 26.50 29.50
VRX 160324C00065000 C 03/24/16 65.0 22.35 25.10
VRX 160324C00070000 C 03/24/16 70.0 18.65 21.40
VRX 160324C00075000 C 03/24/16 75.0 15.05 17.70
VRX 160324C00080000 C 03/24/16 80.0 11.90 14.55
VRX 160324C00081000 C 03/24/16 81.0 11.20 13.00
VRX 160324C00082000 C 03/24/16 82.0 10.80 12.60
VRX 160324C00083000 C 03/24/16 83.0 10.20 12.75
VRX 160324C00084000 C 03/24/16 84.0 9.55 11.00
VRX 160324C00085000 C 03/24/16 85.0 9.00 10.80
VRX 160324C00085500 C 03/24/16 85.5 8.90 9.90
VRX 160324C00086000 C 03/24/16 86.0 8.65 9.60
VRX 160324C00086500 C 03/24/16 86.5 8.40 9.25
VRX 160324C00087000 C 03/24/16 87.0 8.30 9.00
VRX 160324C00087500 C 03/24/16 87.5 7.95 8.85
VRX 160324C00088000 C 03/24/16 88.0 7.70 8.55
VRX 160324C00088500 C 03/24/16 88.5 7.60 8.40
VRX 160324C00089000 C 03/24/16 89.0 7.30 8.15
VRX 160324C00089500 C 03/24/16 89.5 7.10 7.85
VRX 160324C00090000 C 03/24/16 90.0 6.85 7.70
VRX 160324C00090500 C 03/24/16 90.5 6.55 7.50
VRX 160324C00091000 C 03/24/16 91.0 6.45 7.25
VRX 160324C00091500 C 03/24/16 91.5 6.25 7.00
VRX 160324C00092000 C 03/24/16 92.0 6.05 6.85
VRX 160324C00092500 C 03/24/16 92.5 5.90 6.60
VRX 160324C00093000 C 03/24/16 93.0 5.50 6.45
VRX 160324C00093500 C 03/24/16 93.5 5.50 6.20
VRX 160324C00094000 C 03/24/16 94.0 5.20 6.05
VRX 160324C00094500 C 03/24/16 94.5 5.20 5.75
VRX 160324C00095000 C 03/24/16 95.0 4.90 5.70
VRX 160324C00095500 C 03/24/16 95.5 4.70 5.50
VRX 160324C00096000 C 03/24/16 96.0 4.50 5.40
VRX 160324C00096500 C 03/24/16 96.5 4.45 5.05
VRX 160324C00097000 C 03/24/16 97.0 4.30 5.00
VRX 160324C00097500 C 03/24/16 97.5 4.10 4.95
VRX 160324C00098000 C 03/24/16 98.0 4.05 4.60
VRX 160324C00098500 C 03/24/16 98.5 3.90 4.55
VRX 160324C00099000 C 03/24/16 99.0 3.75 4.40
VRX 160324C00099500 C 03/24/16 99.5 3.65 4.20
VRX 160324C00100000 C 03/24/16 100.0 3.45 4.10
VRX 160324C00101000 C 03/24/16 101.0 3.20 3.80
VRX 160324C00102000 C 03/24/16 102.0 2.99 3.60
VRX 160324C00103000 C 03/24/16 103.0 2.83 3.30
VRX 160324C00104000 C 03/24/16 104.0 2.61 3.10
VRX 160324C00105000 C 03/24/16 105.0 2.41 2.88
VRX 160324C00110000 C 03/24/16 110.0 1.54 2.33
VRX 160324C00115000 C 03/24/16 115.0 0.99 1.87
VRX 160324C00120000 C 03/24/16 120.0 0.65 1.26
VRX 160324C00125000 C 03/24/16 125.0 0.38 0.91
VRX 160324C00130000 C 03/24/16 130.0 0.22 0.73
VRX 160324C00135000 C 03/24/16 135.0 0.11 0.60
VRX 160324C00140000 C 03/24/16 140.0 0.06 0.39
VRX 160324C00145000 C 03/24/16 145.0 0.00 0.31
VRX 160324P00050000 P 03/24/16 50.0 0.51 0.96
VRX 160324P00055000 P 03/24/16 55.0 0.83 1.29
VRX 160324P00060000 P 03/24/16 60.0 1.25 1.90
VRX 160324P00065000 P 03/24/16 65.0 1.91 2.70
VRX 160324P00070000 P 03/24/16 70.0 3.10 3.75
VRX 160324P00075000 P 03/24/16 75.0 4.55 5.10
VRX 160324P00080000 P 03/24/16 80.0 6.30 6.95
VRX 160324P00081000 P 03/24/16 81.0 6.65 7.30
VRX 160324P00082000 P 03/24/16 82.0 7.10 7.70
VRX 160324P00083000 P 03/24/16 83.0 7.50 8.10
VRX 160324P00084000 P 03/24/16 84.0 7.95 8.50
VRX 160324P00085000 P 03/24/16 85.0 8.35 9.00
VRX 160324P00085500 P 03/24/16 85.5 8.55 9.25
VRX 160324P00086000 P 03/24/16 86.0 8.85 9.45
VRX 160324P00086500 P 03/24/16 86.5 9.00 10.00
VRX 160324P00087000 P 03/24/16 87.0 9.30 10.25
VRX 160324P00087500 P 03/24/16 87.5 9.60 10.45
VRX 160324P00088000 P 03/24/16 88.0 9.80 10.80
VRX 160324P00088500 P 03/24/16 88.5 9.90 11.05
VRX 160324P00089000 P 03/24/16 89.0 9.80 11.30
VRX 160324P00089500 P 03/24/16 89.5 10.25 11.60
VRX 160324P00090000 P 03/24/16 90.0 9.90 11.90
VRX 160324P00090500 P 03/24/16 90.5 10.15 12.20
VRX 160324P00091000 P 03/24/16 91.0 10.35 12.50
VRX 160324P00091500 P 03/24/16 91.5 10.45 12.80
VRX 160324P00092000 P 03/24/16 92.0 10.55 13.15
VRX 160324P00092500 P 03/24/16 92.5 10.90 13.45
VRX 160324P00093000 P 03/24/16 93.0 11.20 13.80
VRX 160324P00093500 P 03/24/16 93.5 11.50 14.10
VRX 160324P00094000 P 03/24/16 94.0 11.85 14.50
VRX 160324P00094500 P 03/24/16 94.5 12.15 14.80
VRX 160324P00095000 P 03/24/16 95.0 12.50 15.10
VRX 160324P00095500 P 03/24/16 95.5 12.80 15.60
VRX 160324P00096000 P 03/24/16 96.0 13.15 15.90
VRX 160324P00096500 P 03/24/16 96.5 13.50 16.30
VRX 160324P00097000 P 03/24/16 97.0 13.85 16.45
VRX 160324P00097500 P 03/24/16 97.5 14.20 16.80
VRX 160324P00098000 P 03/24/16 98.0 14.55 17.20
VRX 160324P00098500 P 03/24/16 98.5 14.90 17.50
VRX 160324P00099000 P 03/24/16 99.0 15.25 18.10
VRX 160324P00099500 P 03/24/16 99.5 15.65 18.30
VRX 160324P00100000 P 03/24/16 100.0 16.00 18.65
VRX 160324P00101000 P 03/24/16 101.0 16.80 19.35
VRX 160324P00102000 P 03/24/16 102.0 17.55 20.45
VRX 160324P00103000 P 03/24/16 103.0 18.30 21.25
VRX 160324P00104000 P 03/24/16 104.0 19.15 21.85
VRX 160324P00105000 P 03/24/16 105.0 19.95 22.75
VRX 160324P00110000 P 03/24/16 110.0 24.15 26.85
VRX 160324P00115000 P 03/24/16 115.0 28.55 31.40
VRX 160324P00120000 P 03/24/16 120.0 33.15 36.30
VRX 160324P00125000 P 03/24/16 125.0 38.10 41.40
VRX 160324P00130000 P 03/24/16 130.0 42.75 45.90
VRX 160324P00135000 P 03/24/16 135.0 47.55 50.80
VRX 160324P00140000 P 03/24/16 140.0 52.50 55.90
VRX 160324P00145000 P 03/24/16 145.0 57.45 60.90
VRX 160415C00040000 C 04/15/16 40.0 44.50 48.25
VRX 160415C00045000 C 04/15/16 45.0 40.35 43.50
VRX 160415C00047500 C 04/15/16 47.5 37.70 41.15
VRX 160415C00050000 C 04/15/16 50.0 35.55 38.90
VRX 160415C00055000 C 04/15/16 55.0 31.15 34.40
VRX 160415C00060000 C 04/15/16 60.0 27.20 30.15
VRX 160415C00065000 C 04/15/16 65.0 23.25 26.20
VRX 160415C00070000 C 04/15/16 70.0 19.85 22.40
VRX 160415C00075000 C 04/15/16 75.0 16.20 19.05
VRX 160415C00077500 C 04/15/16 77.5 14.45 17.50
VRX 160415C00080000 C 04/15/16 80.0 13.50 16.00
VRX 160415C00082500 C 04/15/16 82.5 11.85 14.60
VRX 160415C00085000 C 04/15/16 85.0 10.60 11.80
VRX 160415C00087500 C 04/15/16 87.5 9.60 10.40
VRX 160415C00090000 C 04/15/16 90.0 8.45 9.25
VRX 160415C00092500 C 04/15/16 92.5 7.55 8.20
VRX 160415C00095000 C 04/15/16 95.0 6.55 7.15
VRX 160415C00097500 C 04/15/16 97.5 5.65 6.30
VRX 160415C00100000 C 04/15/16 100.0 4.85 5.55
VRX 160415C00105000 C 04/15/16 105.0 3.60 4.25
VRX 160415C00110000 C 04/15/16 110.0 2.63 3.20
VRX 160415C00115000 C 04/15/16 115.0 2.00 2.60
VRX 160415C00120000 C 04/15/16 120.0 1.50 2.00
VRX 160415C00125000 C 04/15/16 125.0 0.97 1.66
VRX 160415C00130000 C 04/15/16 130.0 0.67 1.32
VRX 160415C00135000 C 04/15/16 135.0 0.47 1.02
VRX 160415C00140000 C 04/15/16 140.0 0.30 0.77
VRX 160415C00145000 C 04/15/16 145.0 0.17 0.51
VRX 160415C00150000 C 04/15/16 150.0 0.12 0.39
VRX 160415C00155000 C 04/15/16 155.0 0.00 0.30
VRX 160415C00160000 C 04/15/16 160.0 0.10 0.25
VRX 160415C00165000 C 04/15/16 165.0 0.00 0.25
VRX 160415C00170000 C 04/15/16 170.0 0.00 0.30
VRX 160415C00175000 C 04/15/16 175.0 0.00 0.10
VRX 160415C00180000 C 04/15/16 180.0 0.00 0.25
VRX 160415C00185000 C 04/15/16 185.0 0.00 0.28
VRX 160415C00190000 C 04/15/16 190.0 0.00 0.28
VRX 160415C00195000 C 04/15/16 195.0 0.00 1.12
VRX 160415C00200000 C 04/15/16 200.0 0.00 0.28
VRX 160415C00210000 C 04/15/16 210.0 0.00 0.28
VRX 160415C00220000 C 04/15/16 220.0 0.00 0.23
VRX 160415C00230000 C 04/15/16 230.0 0.00 1.11
VRX 160415C00240000 C 04/15/16 240.0 0.00 0.28
VRX 160415C00250000 C 04/15/16 250.0 0.00 1.11
VRX 160415C00260000 C 04/15/16 260.0 0.00 0.50
VRX 160415C00270000 C 04/15/16 270.0 0.00 1.11
VRX 160415C00280000 C 04/15/16 280.0 0.00 0.25
VRX 160415C00290000 C 04/15/16 290.0 0.00 0.25
VRX 160415C00300000 C 04/15/16 300.0 0.00 0.25
VRX 160415C00310000 C 04/15/16 310.0 0.00 0.25
VRX 160415C00320000 C 04/15/16 320.0 0.00 1.11
VRX 160415C00330000 C 04/15/16 330.0 0.00 0.31
VRX 160415C00340000 C 04/15/16 340.0 0.00 0.32
VRX 160415C00350000 C 04/15/16 350.0 0.00 0.25
VRX 160415C00360000 C 04/15/16 360.0 0.00 0.25
VRX 160415P00040000 P 04/15/16 40.0 0.29 0.78
VRX 160415P00045000 P 04/15/16 45.0 0.51 1.00
VRX 160415P00047500 P 04/15/16 47.5 0.61 1.15
VRX 160415P00050000 P 04/15/16 50.0 0.95 1.30
VRX 160415P00055000 P 04/15/16 55.0 1.33 1.88
VRX 160415P00060000 P 04/15/16 60.0 2.03 2.64
VRX 160415P00065000 P 04/15/16 65.0 3.10 3.70
VRX 160415P00070000 P 04/15/16 70.0 4.40 4.80
VRX 160415P00075000 P 04/15/16 75.0 5.95 6.45
VRX 160415P00077500 P 04/15/16 77.5 6.85 7.40
VRX 160415P00080000 P 04/15/16 80.0 7.90 8.25
VRX 160415P00082500 P 04/15/16 82.5 8.85 9.35
VRX 160415P00085000 P 04/15/16 85.0 9.95 10.55
VRX 160415P00087500 P 04/15/16 87.5 11.05 12.00
VRX 160415P00090000 P 04/15/16 90.0 12.20 13.45
VRX 160415P00092500 P 04/15/16 92.5 12.95 14.90
VRX 160415P00095000 P 04/15/16 95.0 14.55 16.50
VRX 160415P00097500 P 04/15/16 97.5 15.55 18.15
VRX 160415P00100000 P 04/15/16 100.0 18.00 19.85
VRX 160415P00105000 P 04/15/16 105.0 21.85 24.00
VRX 160415P00110000 P 04/15/16 110.0 25.15 27.90
VRX 160415P00115000 P 04/15/16 115.0 29.40 32.25
VRX 160415P00120000 P 04/15/16 120.0 33.70 36.40
VRX 160415P00125000 P 04/15/16 125.0 38.50 41.00
VRX 160415P00130000 P 04/15/16 130.0 43.25 46.00
VRX 160415P00135000 P 04/15/16 135.0 48.00 50.85
VRX 160415P00140000 P 04/15/16 140.0 52.75 56.10
VRX 160415P00145000 P 04/15/16 145.0 57.80 61.05
VRX 160415P00150000 P 04/15/16 150.0 62.50 65.90
VRX 160415P00155000 P 04/15/16 155.0 67.55 70.80
VRX 160415P00160000 P 04/15/16 160.0 72.50 75.65
VRX 160415P00165000 P 04/15/16 165.0 77.40 80.70
VRX 160415P00170000 P 04/15/16 170.0 82.35 85.85
VRX 160415P00175000 P 04/15/16 175.0 87.30 90.85
VRX 160415P00180000 P 04/15/16 180.0 92.30 95.85
VRX 160415P00185000 P 04/15/16 185.0 97.50 100.85
VRX 160415P00190000 P 04/15/16 190.0 102.40 105.75
VRX 160415P00195000 P 04/15/16 195.0 107.40 110.80
VRX 160415P00200000 P 04/15/16 200.0 112.35 115.70
VRX 160415P00210000 P 04/15/16 210.0 122.45 125.80
VRX 160415P00220000 P 04/15/16 220.0 132.45 135.85
VRX 160415P00230000 P 04/15/16 230.0 142.45 145.85
VRX 160415P00240000 P 04/15/16 240.0 152.35 155.80
VRX 160415P00250000 P 04/15/16 250.0 162.35 165.80
VRX 160415P00260000 P 04/15/16 260.0 172.35 175.80
VRX 160415P00270000 P 04/15/16 270.0 182.35 185.80
VRX 160415P00280000 P 04/15/16 280.0 192.35 195.80
VRX 160415P00290000 P 04/15/16 290.0 202.30 205.80
VRX 160415P00300000 P 04/15/16 300.0 212.45 215.80
VRX 160415P00310000 P 04/15/16 310.0 222.35 225.80
VRX 160415P00320000 P 04/15/16 320.0 232.30 235.85
VRX 160415P00330000 P 04/15/16 330.0 242.35 245.80
VRX 160415P00340000 P 04/15/16 340.0 252.30 255.80
VRX 160415P00350000 P 04/15/16 350.0 262.30 265.80
VRX 160415P00360000 P 04/15/16 360.0 272.35 275.80
VRX 160520C00040000 C 05/20/16 40.0 45.55 48.55
VRX 160520C00045000 C 05/20/16 45.0 40.75 44.10
VRX 160520C00047500 C 05/20/16 47.5 38.40 41.80
VRX 160520C00050000 C 05/20/16 50.0 36.55 39.75
VRX 160520C00055000 C 05/20/16 55.0 32.10 35.50
VRX 160520C00060000 C 05/20/16 60.0 28.45 31.65
VRX 160520C00065000 C 05/20/16 65.0 24.65 27.95
VRX 160520C00070000 C 05/20/16 70.0 21.30 24.50
VRX 160520C00075000 C 05/20/16 75.0 18.30 21.25
VRX 160520C00077500 C 05/20/16 77.5 16.80 19.75
VRX 160520C00080000 C 05/20/16 80.0 15.70 18.35
VRX 160520C00082500 C 05/20/16 82.5 14.20 17.00
VRX 160520C00085000 C 05/20/16 85.0 13.20 14.05
VRX 160520C00087500 C 05/20/16 87.5 12.10 12.85
VRX 160520C00090000 C 05/20/16 90.0 11.05 11.65
VRX 160520C00092500 C 05/20/16 92.5 9.95 10.65
VRX 160520C00095000 C 05/20/16 95.0 8.95 9.65
VRX 160520C00097500 C 05/20/16 97.5 8.00 8.75
VRX 160520C00100000 C 05/20/16 100.0 7.15 7.75
VRX 160520C00105000 C 05/20/16 105.0 5.65 6.30
VRX 160520C00110000 C 05/20/16 110.0 4.45 5.20
VRX 160520C00115000 C 05/20/16 115.0 3.45 4.60
VRX 160520C00120000 C 05/20/16 120.0 2.68 3.10
VRX 160520C00125000 C 05/20/16 125.0 2.01 2.53
VRX 160520C00130000 C 05/20/16 130.0 1.54 2.67
VRX 160520C00135000 C 05/20/16 135.0 1.17 2.33
VRX 160520C00140000 C 05/20/16 140.0 0.86 1.70
VRX 160520C00145000 C 05/20/16 145.0 0.66 1.66
VRX 160520C00150000 C 05/20/16 150.0 0.40 1.35
VRX 160520C00155000 C 05/20/16 155.0 0.22 0.87
VRX 160520C00160000 C 05/20/16 160.0 0.22 0.65
VRX 160520C00165000 C 05/20/16 165.0 0.12 0.54
VRX 160520C00170000 C 05/20/16 170.0 0.04 0.45
VRX 160520P00040000 P 05/20/16 40.0 0.34 1.80
VRX 160520P00045000 P 05/20/16 45.0 1.10 1.62
VRX 160520P00047500 P 05/20/16 47.5 1.21 1.85
VRX 160520P00050000 P 05/20/16 50.0 1.58 2.20
VRX 160520P00055000 P 05/20/16 55.0 2.23 2.95
VRX 160520P00060000 P 05/20/16 60.0 3.10 4.05
VRX 160520P00065000 P 05/20/16 65.0 4.75 5.25
VRX 160520P00070000 P 05/20/16 70.0 6.10 6.90
VRX 160520P00075000 P 05/20/16 75.0 8.10 8.55
VRX 160520P00077500 P 05/20/16 77.5 9.00 9.55
VRX 160520P00080000 P 05/20/16 80.0 9.90 10.70
VRX 160520P00082500 P 05/20/16 82.5 11.15 11.70
VRX 160520P00085000 P 05/20/16 85.0 12.25 13.05
VRX 160520P00087500 P 05/20/16 87.5 13.50 14.30
VRX 160520P00090000 P 05/20/16 90.0 14.75 15.75
VRX 160520P00092500 P 05/20/16 92.5 14.55 17.75
VRX 160520P00095000 P 05/20/16 95.0 16.10 19.00
VRX 160520P00097500 P 05/20/16 97.5 17.80 20.60
VRX 160520P00100000 P 05/20/16 100.0 19.40 22.30
VRX 160520P00105000 P 05/20/16 105.0 22.95 25.80
VRX 160520P00110000 P 05/20/16 110.0 26.70 29.00
VRX 160520P00115000 P 05/20/16 115.0 30.85 33.65
VRX 160520P00120000 P 05/20/16 120.0 35.10 37.80
VRX 160520P00125000 P 05/20/16 125.0 39.30 42.65
VRX 160520P00130000 P 05/20/16 130.0 43.95 46.55
VRX 160520P00135000 P 05/20/16 135.0 48.60 51.20
VRX 160520P00140000 P 05/20/16 140.0 53.25 56.35
VRX 160520P00145000 P 05/20/16 145.0 58.20 61.45
VRX 160520P00150000 P 05/20/16 150.0 63.00 65.85
VRX 160520P00155000 P 05/20/16 155.0 67.75 71.00
VRX 160520P00160000 P 05/20/16 160.0 72.60 75.85
VRX 160520P00165000 P 05/20/16 165.0 77.55 80.90
VRX 160520P00170000 P 05/20/16 170.0 82.65 85.65
VRX 160617C00040000 C 06/17/16 40.0 46.05 49.10
VRX 160617C00045000 C 06/17/16 45.0 41.65 44.70
VRX 160617C00047500 C 06/17/16 47.5 39.40 42.55
VRX 160617C00050000 C 06/17/16 50.0 37.00 40.50
VRX 160617C00055000 C 06/17/16 55.0 33.55 36.40
VRX 160617C00060000 C 06/17/16 60.0 29.80 32.50
VRX 160617C00065000 C 06/17/16 65.0 26.00 28.90
VRX 160617C00070000 C 06/17/16 70.0 22.75 25.60
VRX 160617C00075000 C 06/17/16 75.0 19.80 22.40
VRX 160617C00077500 C 06/17/16 77.5 18.20 21.00
VRX 160617C00080000 C 06/17/16 80.0 16.85 18.40
VRX 160617C00082500 C 06/17/16 82.5 15.25 18.30
VRX 160617C00085000 C 06/17/16 85.0 14.40 17.00
VRX 160617C00087500 C 06/17/16 87.5 12.90 15.25
VRX 160617C00090000 C 06/17/16 90.0 12.25 13.25
VRX 160617C00092500 C 06/17/16 92.5 10.90 12.15
VRX 160617C00095000 C 06/17/16 95.0 9.85 11.35
VRX 160617C00097500 C 06/17/16 97.5 9.25 10.90
VRX 160617C00100000 C 06/17/16 100.0 8.40 9.90
VRX 160617C00105000 C 06/17/16 105.0 6.85 7.70
VRX 160617C00110000 C 06/17/16 110.0 5.65 6.35
VRX 160617C00115000 C 06/17/16 115.0 4.30 5.15
VRX 160617C00120000 C 06/17/16 120.0 3.45 4.25
VRX 160617C00125000 C 06/17/16 125.0 2.71 3.50
VRX 160617C00130000 C 06/17/16 130.0 2.14 3.05
VRX 160617C00135000 C 06/17/16 135.0 1.62 2.52
VRX 160617C00140000 C 06/17/16 140.0 1.30 2.34
VRX 160617C00145000 C 06/17/16 145.0 0.98 1.85
VRX 160617C00150000 C 06/17/16 150.0 0.68 2.15
VRX 160617C00155000 C 06/17/16 155.0 0.38 1.27
VRX 160617C00160000 C 06/17/16 160.0 0.34 1.02
VRX 160617C00165000 C 06/17/16 165.0 0.09 0.96
VRX 160617C00170000 C 06/17/16 170.0 0.08 0.64
VRX 160617C00175000 C 06/17/16 175.0 0.01 1.21
VRX 160617C00180000 C 06/17/16 180.0 0.04 0.50
VRX 160617C00185000 C 06/17/16 185.0 0.01 0.35
VRX 160617C00190000 C 06/17/16 190.0 0.00 0.30
VRX 160617C00195000 C 06/17/16 195.0 0.05 0.42
VRX 160617C00200000 C 06/17/16 200.0 0.00 0.25
VRX 160617C00210000 C 06/17/16 210.0 0.00 0.28
VRX 160617C00220000 C 06/17/16 220.0 0.00 1.00
VRX 160617C00230000 C 06/17/16 230.0 0.00 0.60
VRX 160617C00240000 C 06/17/16 240.0 0.00 0.55
VRX 160617C00250000 C 06/17/16 250.0 0.00 0.60
VRX 160617C00260000 C 06/17/16 260.0 0.00 0.49
VRX 160617C00270000 C 06/17/16 270.0 0.00 1.11
VRX 160617C00280000 C 06/17/16 280.0 0.00 1.11
VRX 160617C00290000 C 06/17/16 290.0 0.00 1.11
VRX 160617C00300000 C 06/17/16 300.0 0.00 1.11
VRX 160617C00310000 C 06/17/16 310.0 0.00 0.25
VRX 160617C00320000 C 06/17/16 320.0 0.00 0.25
VRX 160617C00330000 C 06/17/16 330.0 0.00 0.25
VRX 160617C00340000 C 06/17/16 340.0 0.00 1.11
VRX 160617C00350000 C 06/17/16 350.0 0.00 0.30
VRX 160617C00360000 C 06/17/16 360.0 0.00 0.30
VRX 160617C00370000 C 06/17/16 370.0 0.00 0.30
VRX 160617P00040000 P 06/17/16 40.0 0.97 1.46
VRX 160617P00045000 P 06/17/16 45.0 1.45 2.14
VRX 160617P00047500 P 06/17/16 47.5 1.75 2.61
VRX 160617P00050000 P 06/17/16 50.0 2.13 2.96
VRX 160617P00055000 P 06/17/16 55.0 2.96 3.75
VRX 160617P00060000 P 06/17/16 60.0 4.25 5.20
VRX 160617P00065000 P 06/17/16 65.0 5.40 6.40
VRX 160617P00070000 P 06/17/16 70.0 6.80 8.05
VRX 160617P00075000 P 06/17/16 75.0 8.60 9.85
VRX 160617P00077500 P 06/17/16 77.5 9.30 11.00
VRX 160617P00080000 P 06/17/16 80.0 11.20 12.05
VRX 160617P00082500 P 06/17/16 82.5 12.45 13.30
VRX 160617P00085000 P 06/17/16 85.0 12.60 14.45
VRX 160617P00087500 P 06/17/16 87.5 14.70 15.95
VRX 160617P00090000 P 06/17/16 90.0 15.20 17.15
VRX 160617P00092500 P 06/17/16 92.5 16.70 18.80
VRX 160617P00095000 P 06/17/16 95.0 17.75 20.35
VRX 160617P00097500 P 06/17/16 97.5 19.80 22.10
VRX 160617P00100000 P 06/17/16 100.0 21.55 23.55
VRX 160617P00105000 P 06/17/16 105.0 24.95 26.75
VRX 160617P00110000 P 06/17/16 110.0 28.70 30.55
VRX 160617P00115000 P 06/17/16 115.0 32.00 35.00
VRX 160617P00120000 P 06/17/16 120.0 35.80 38.75
VRX 160617P00125000 P 06/17/16 125.0 40.15 43.00
VRX 160617P00130000 P 06/17/16 130.0 44.50 47.30
VRX 160617P00135000 P 06/17/16 135.0 49.00 51.80
VRX 160617P00140000 P 06/17/16 140.0 53.60 56.95
VRX 160617P00145000 P 06/17/16 145.0 58.35 61.20
VRX 160617P00150000 P 06/17/16 150.0 63.20 66.05
VRX 160617P00155000 P 06/17/16 155.0 67.85 71.15
VRX 160617P00160000 P 06/17/16 160.0 72.75 76.20
VRX 160617P00165000 P 06/17/16 165.0 77.70 80.85
VRX 160617P00170000 P 06/17/16 170.0 82.65 86.00
VRX 160617P00175000 P 06/17/16 175.0 87.45 90.60
VRX 160617P00180000 P 06/17/16 180.0 92.40 95.75
VRX 160617P00185000 P 06/17/16 185.0 97.50 100.90
VRX 160617P00190000 P 06/17/16 190.0 102.40 105.95
VRX 160617P00195000 P 06/17/16 195.0 107.55 110.60
VRX 160617P00200000 P 06/17/16 200.0 112.45 116.00
VRX 160617P00210000 P 06/17/16 210.0 122.25 125.95
VRX 160617P00220000 P 06/17/16 220.0 132.35 136.00
VRX 160617P00230000 P 06/17/16 230.0 142.25 145.95
VRX 160617P00240000 P 06/17/16 240.0 152.20 156.00
VRX 160617P00250000 P 06/17/16 250.0 162.25 166.00
VRX 160617P00260000 P 06/17/16 260.0 172.35 175.80
VRX 160617P00270000 P 06/17/16 270.0 182.20 186.00
VRX 160617P00280000 P 06/17/16 280.0 192.35 195.80
VRX 160617P00290000 P 06/17/16 290.0 202.30 205.80
VRX 160617P00300000 P 06/17/16 300.0 212.20 215.90
VRX 160617P00310000 P 06/17/16 310.0 222.30 225.80
VRX 160617P00320000 P 06/17/16 320.0 232.35 236.00
VRX 160617P00330000 P 06/17/16 330.0 242.35 245.85
VRX 160617P00340000 P 06/17/16 340.0 252.30 255.80
VRX 160617P00350000 P 06/17/16 350.0 262.35 265.80
VRX 160617P00360000 P 06/17/16 360.0 272.35 275.85
VRX 160617P00370000 P 06/17/16 370.0 281.70 286.00
VRX 160715C00040000 C 07/15/16 40.0 46.20 49.25
VRX 160715C00045000 C 07/15/16 45.0 42.00 44.90
VRX 160715C00047500 C 07/15/16 47.5 39.35 42.90
VRX 160715C00050000 C 07/15/16 50.0 38.25 40.80
VRX 160715C00055000 C 07/15/16 55.0 34.00 36.95
VRX 160715C00060000 C 07/15/16 60.0 30.55 33.20
VRX 160715C00065000 C 07/15/16 65.0 26.40 29.90
VRX 160715C00070000 C 07/15/16 70.0 23.70 26.60
VRX 160715C00075000 C 07/15/16 75.0 20.65 23.60
VRX 160715C00077500 C 07/15/16 77.5 19.20 22.10
VRX 160715C00080000 C 07/15/16 80.0 17.80 20.75
VRX 160715C00082500 C 07/15/16 82.5 16.40 19.35
VRX 160715C00085000 C 07/15/16 85.0 15.15 18.05
VRX 160715C00087500 C 07/15/16 87.5 13.90 16.25
VRX 160715C00090000 C 07/15/16 90.0 13.40 14.35
VRX 160715C00092500 C 07/15/16 92.5 12.15 13.50
VRX 160715C00095000 C 07/15/16 95.0 11.30 13.55
VRX 160715C00097500 C 07/15/16 97.5 9.85 11.60
VRX 160715C00100000 C 07/15/16 100.0 9.45 10.50
VRX 160715C00105000 C 07/15/16 105.0 7.90 8.75
VRX 160715C00110000 C 07/15/16 110.0 6.45 7.30
VRX 160715C00115000 C 07/15/16 115.0 5.30 6.05
VRX 160715C00120000 C 07/15/16 120.0 4.35 5.00
VRX 160715C00125000 C 07/15/16 125.0 3.40 3.95
VRX 160715C00130000 C 07/15/16 130.0 2.79 3.25
VRX 160715C00135000 C 07/15/16 135.0 2.16 2.73
VRX 160715C00140000 C 07/15/16 140.0 1.73 2.64
VRX 160715C00145000 C 07/15/16 145.0 0.89 3.15
VRX 160715C00150000 C 07/15/16 150.0 0.45 2.62
VRX 160715C00155000 C 07/15/16 155.0 0.75 1.69
VRX 160715C00160000 C 07/15/16 160.0 0.30 1.34
VRX 160715C00165000 C 07/15/16 165.0 0.19 1.06
VRX 160715C00170000 C 07/15/16 170.0 0.05 1.29
VRX 160715P00040000 P 07/15/16 40.0 0.69 1.77
VRX 160715P00045000 P 07/15/16 45.0 1.72 2.43
VRX 160715P00047500 P 07/15/16 47.5 2.03 2.91
VRX 160715P00050000 P 07/15/16 50.0 2.46 3.25
VRX 160715P00055000 P 07/15/16 55.0 3.35 4.35
VRX 160715P00060000 P 07/15/16 60.0 5.10 5.65
VRX 160715P00065000 P 07/15/16 65.0 6.55 7.10
VRX 160715P00070000 P 07/15/16 70.0 7.65 8.75
VRX 160715P00075000 P 07/15/16 75.0 9.60 10.80
VRX 160715P00077500 P 07/15/16 77.5 11.15 11.85
VRX 160715P00080000 P 07/15/16 80.0 11.40 12.95
VRX 160715P00082500 P 07/15/16 82.5 13.15 14.20
VRX 160715P00085000 P 07/15/16 85.0 14.55 15.45
VRX 160715P00087500 P 07/15/16 87.5 15.60 17.10
VRX 160715P00090000 P 07/15/16 90.0 16.30 18.20
VRX 160715P00092500 P 07/15/16 92.5 17.70 19.60
VRX 160715P00095000 P 07/15/16 95.0 19.15 21.20
VRX 160715P00097500 P 07/15/16 97.5 20.80 23.05
VRX 160715P00100000 P 07/15/16 100.0 23.50 24.40
VRX 160715P00105000 P 07/15/16 105.0 25.85 28.15
VRX 160715P00110000 P 07/15/16 110.0 29.50 31.75
VRX 160715P00115000 P 07/15/16 115.0 33.40 35.30
VRX 160715P00120000 P 07/15/16 120.0 36.50 39.30
VRX 160715P00125000 P 07/15/16 125.0 40.70 43.80
VRX 160715P00130000 P 07/15/16 130.0 45.00 47.90
VRX 160715P00135000 P 07/15/16 135.0 49.30 52.35
VRX 160715P00140000 P 07/15/16 140.0 54.00 56.80
VRX 160715P00145000 P 07/15/16 145.0 58.70 61.35
VRX 160715P00150000 P 07/15/16 150.0 63.20 66.60
VRX 160715P00155000 P 07/15/16 155.0 68.00 71.40
VRX 160715P00160000 P 07/15/16 160.0 72.80 76.15
VRX 160715P00165000 P 07/15/16 165.0 77.85 81.00
VRX 160715P00170000 P 07/15/16 170.0 82.75 85.75
VRX 170120C00040000 C 01/20/17 40.0 48.25 51.80
VRX 170120C00045000 C 01/20/17 45.0 44.45 48.00
VRX 170120C00047500 C 01/20/17 47.5 43.30 46.40
VRX 170120C00050000 C 01/20/17 50.0 41.80 43.45
VRX 170120C00055000 C 01/20/17 55.0 38.30 41.00
VRX 170120C00060000 C 01/20/17 60.0 35.10 37.80
VRX 170120C00065000 C 01/20/17 65.0 31.40 34.45
VRX 170120C00070000 C 01/20/17 70.0 29.40 30.90
VRX 170120C00075000 C 01/20/17 75.0 25.90 29.00
VRX 170120C00077500 C 01/20/17 77.5 25.10 27.25
VRX 170120C00080000 C 01/20/17 80.0 23.85 25.50
VRX 170120C00082500 C 01/20/17 82.5 22.35 25.25
VRX 170120C00085000 C 01/20/17 85.0 21.35 23.30
VRX 170120C00087500 C 01/20/17 87.5 20.10 22.25
VRX 170120C00090000 C 01/20/17 90.0 19.40 21.10
VRX 170120C00092500 C 01/20/17 92.5 18.20 21.05
VRX 170120C00095000 C 01/20/17 95.0 17.65 19.90
VRX 170120C00097500 C 01/20/17 97.5 16.00 18.70
VRX 170120C00100000 C 01/20/17 100.0 15.65 16.55
VRX 170120C00105000 C 01/20/17 105.0 13.25 16.00
VRX 170120C00110000 C 01/20/17 110.0 12.60 15.10
VRX 170120C00115000 C 01/20/17 115.0 10.95 13.35
VRX 170120C00120000 C 01/20/17 120.0 9.50 11.20
VRX 170120C00125000 C 01/20/17 125.0 8.10 11.00
VRX 170120C00130000 C 01/20/17 130.0 7.45 10.40
VRX 170120C00135000 C 01/20/17 135.0 6.55 8.35
VRX 170120C00140000 C 01/20/17 140.0 5.65 6.90
VRX 170120C00145000 C 01/20/17 145.0 5.00 7.85
VRX 170120C00150000 C 01/20/17 150.0 3.85 6.00
VRX 170120C00155000 C 01/20/17 155.0 3.55 5.70
VRX 170120C00160000 C 01/20/17 160.0 3.10 5.55
VRX 170120C00165000 C 01/20/17 165.0 2.74 3.50
VRX 170120C00170000 C 01/20/17 170.0 2.27 3.10
VRX 170120C00175000 C 01/20/17 175.0 1.74 3.25
VRX 170120C00180000 C 01/20/17 180.0 1.00 2.80
VRX 170120C00185000 C 01/20/17 185.0 1.26 3.75
VRX 170120C00190000 C 01/20/17 190.0 1.09 4.40
VRX 170120C00195000 C 01/20/17 195.0 0.81 3.55
VRX 170120C00200000 C 01/20/17 200.0 0.82 1.40
VRX 170120C00210000 C 01/20/17 210.0 0.31 3.05
VRX 170120C00220000 C 01/20/17 220.0 0.30 1.13
VRX 170120C00230000 C 01/20/17 230.0 0.16 1.21
VRX 170120C00240000 C 01/20/17 240.0 0.00 1.68
VRX 170120C00250000 C 01/20/17 250.0 0.05 0.54
VRX 170120C00260000 C 01/20/17 260.0 0.00 0.80
VRX 170120C00270000 C 01/20/17 270.0 0.00 1.12
VRX 170120C00280000 C 01/20/17 280.0 0.00 0.90
VRX 170120C00290000 C 01/20/17 290.0 0.00 0.40
VRX 170120C00300000 C 01/20/17 300.0 0.00 0.39
VRX 170120C00310000 C 01/20/17 310.0 0.00 0.60
VRX 170120C00320000 C 01/20/17 320.0 0.01 1.00
VRX 170120C00330000 C 01/20/17 330.0 0.00 0.43
VRX 170120C00340000 C 01/20/17 340.0 0.00 0.55
VRX 170120C00350000 C 01/20/17 350.0 0.00 0.55
VRX 170120C00360000 C 01/20/17 360.0 0.00 0.55
VRX 170120C00370000 C 01/20/17 370.0 0.00 1.11
VRX 170120C00380000 C 01/20/17 380.0 0.00 1.08
VRX 170120P00040000 P 01/20/17 40.0 3.15 4.15
VRX 170120P00045000 P 01/20/17 45.0 4.40 5.10
VRX 170120P00047500 P 01/20/17 47.5 4.80 5.70
VRX 170120P00050000 P 01/20/17 50.0 5.60 7.05
VRX 170120P00055000 P 01/20/17 55.0 7.05 9.35
VRX 170120P00060000 P 01/20/17 60.0 8.35 11.00
VRX 170120P00065000 P 01/20/17 65.0 11.00 12.10
VRX 170120P00070000 P 01/20/17 70.0 12.80 14.00
VRX 170120P00075000 P 01/20/17 75.0 15.00 17.00
VRX 170120P00077500 P 01/20/17 77.5 15.35 17.50
VRX 170120P00080000 P 01/20/17 80.0 16.10 19.40
VRX 170120P00082500 P 01/20/17 82.5 17.95 20.25
VRX 170120P00085000 P 01/20/17 85.0 18.85 21.55
VRX 170120P00087500 P 01/20/17 87.5 20.10 23.00
VRX 170120P00090000 P 01/20/17 90.0 22.05 24.35
VRX 170120P00092500 P 01/20/17 92.5 22.70 25.60
VRX 170120P00095000 P 01/20/17 95.0 24.95 27.30
VRX 170120P00097500 P 01/20/17 97.5 26.45 28.65
VRX 170120P00100000 P 01/20/17 100.0 27.80 30.40
VRX 170120P00105000 P 01/20/17 105.0 31.35 33.45
VRX 170120P00110000 P 01/20/17 110.0 34.80 37.20
VRX 170120P00115000 P 01/20/17 115.0 38.40 40.70
VRX 170120P00120000 P 01/20/17 120.0 42.50 44.25
VRX 170120P00125000 P 01/20/17 125.0 46.20 48.00
VRX 170120P00130000 P 01/20/17 130.0 49.60 52.00
VRX 170120P00135000 P 01/20/17 135.0 54.10 55.95
VRX 170120P00140000 P 01/20/17 140.0 57.70 60.20
VRX 170120P00145000 P 01/20/17 145.0 61.90 64.55
VRX 170120P00150000 P 01/20/17 150.0 66.30 69.25
VRX 170120P00155000 P 01/20/17 155.0 70.70 73.80
VRX 170120P00160000 P 01/20/17 160.0 75.10 77.80
VRX 170120P00165000 P 01/20/17 165.0 79.70 82.45
VRX 170120P00170000 P 01/20/17 170.0 84.30 87.40
VRX 170120P00175000 P 01/20/17 175.0 88.90 92.10
VRX 170120P00180000 P 01/20/17 180.0 93.50 96.90
VRX 170120P00185000 P 01/20/17 185.0 98.30 101.40
VRX 170120P00190000 P 01/20/17 190.0 103.30 106.20
VRX 170120P00195000 P 01/20/17 195.0 107.90 111.40
VRX 170120P00200000 P 01/20/17 200.0 112.70 116.40
VRX 170120P00210000 P 01/20/17 210.0 122.30 126.00
VRX 170120P00220000 P 01/20/17 220.0 132.30 136.00
VRX 170120P00230000 P 01/20/17 230.0 142.10 146.00
VRX 170120P00240000 P 01/20/17 240.0 152.10 156.00
VRX 170120P00250000 P 01/20/17 250.0 162.10 166.00
VRX 170120P00260000 P 01/20/17 260.0 172.10 176.00
VRX 170120P00270000 P 01/20/17 270.0 182.10 186.00
VRX 170120P00280000 P 01/20/17 280.0 192.10 196.00
VRX 170120P00290000 P 01/20/17 290.0 202.10 206.00
VRX 170120P00300000 P 01/20/17 300.0 212.10 216.00
VRX 170120P00310000 P 01/20/17 310.0 222.10 226.00
VRX 170120P00320000 P 01/20/17 320.0 232.10 236.00
VRX 170120P00330000 P 01/20/17 330.0 242.10 246.00
VRX 170120P00340000 P 01/20/17 340.0 252.10 256.00
VRX 170120P00350000 P 01/20/17 350.0 262.10 266.00
VRX 170120P00360000 P 01/20/17 360.0 272.10 276.00
VRX 170120P00370000 P 01/20/17 370.0 281.70 286.00
VRX 170120P00380000 P 01/20/17 380.0 291.70 296.00
VRX 180119C00040000 C 01/19/18 40.0 53.00 56.20
VRX 180119C00045000 C 01/19/18 45.0 49.65 53.05
VRX 180119C00047500 C 01/19/18 47.5 47.95 51.55
VRX 180119C00050000 C 01/19/18 50.0 46.55 50.00
VRX 180119C00055000 C 01/19/18 55.0 43.65 47.20
VRX 180119C00060000 C 01/19/18 60.0 41.10 44.40
VRX 180119C00065000 C 01/19/18 65.0 38.35 41.80
VRX 180119C00070000 C 01/19/18 70.0 36.00 39.30
VRX 180119C00075000 C 01/19/18 75.0 33.60 36.95
VRX 180119C00077500 C 01/19/18 77.5 32.55 35.85
VRX 180119C00080000 C 01/19/18 80.0 31.50 34.75
VRX 180119C00082500 C 01/19/18 82.5 30.30 33.65
VRX 180119C00085000 C 01/19/18 85.0 29.15 32.55
VRX 180119C00087500 C 01/19/18 87.5 28.10 31.55
VRX 180119C00090000 C 01/19/18 90.0 27.20 30.65
VRX 180119C00092500 C 01/19/18 92.5 26.25 29.60
VRX 180119C00095000 C 01/19/18 95.0 25.40 28.70
VRX 180119C00097500 C 01/19/18 97.5 24.10 27.95
VRX 180119C00100000 C 01/19/18 100.0 23.40 27.10
VRX 180119C00105000 C 01/19/18 105.0 22.10 25.30
VRX 180119C00110000 C 01/19/18 110.0 20.40 23.75
VRX 180119C00115000 C 01/19/18 115.0 19.15 22.35
VRX 180119C00120000 C 01/19/18 120.0 17.50 21.00
VRX 180119C00125000 C 01/19/18 125.0 16.10 19.75
VRX 180119C00130000 C 01/19/18 130.0 14.75 18.55
VRX 180119C00135000 C 01/19/18 135.0 13.85 17.50
VRX 180119C00140000 C 01/19/18 140.0 12.75 16.45
VRX 180119C00145000 C 01/19/18 145.0 11.60 15.50
VRX 180119C00150000 C 01/19/18 150.0 11.00 14.10
VRX 180119C00155000 C 01/19/18 155.0 10.05 13.15
VRX 180119C00160000 C 01/19/18 160.0 9.15 12.60
VRX 180119C00165000 C 01/19/18 165.0 8.40 12.00
VRX 180119C00170000 C 01/19/18 170.0 7.70 10.60
VRX 180119C00175000 C 01/19/18 175.0 7.10 9.85
VRX 180119C00180000 C 01/19/18 180.0 6.50 9.40
VRX 180119C00185000 C 01/19/18 185.0 6.00 9.50
VRX 180119C00190000 C 01/19/18 190.0 5.55 8.10
VRX 180119C00195000 C 01/19/18 195.0 5.05 8.20
VRX 180119C00200000 C 01/19/18 200.0 4.55 7.90
VRX 180119C00210000 C 01/19/18 210.0 2.00 5.50
VRX 180119C00220000 C 01/19/18 220.0 3.15 6.15
VRX 180119C00230000 C 01/19/18 230.0 2.50 4.40
VRX 180119C00240000 C 01/19/18 240.0 2.25 4.00
VRX 180119C00250000 C 01/19/18 250.0 1.85 3.85
VRX 180119C00260000 C 01/19/18 260.0 0.41 4.90
VRX 180119C00270000 C 01/19/18 270.0 1.00 2.42
VRX 180119C00280000 C 01/19/18 280.0 0.91 3.85
VRX 180119C00290000 C 01/19/18 290.0 0.70 1.88
VRX 180119C00300000 C 01/19/18 300.0 0.58 1.80
VRX 180119C00310000 C 01/19/18 310.0 0.51 2.61
VRX 180119C00320000 C 01/19/18 320.0 0.38 2.25
VRX 180119C00330000 C 01/19/18 330.0 0.00 2.41
VRX 180119C00340000 C 01/19/18 340.0 0.18 1.18
VRX 180119P00040000 P 01/19/18 40.0 6.30 7.70
VRX 180119P00045000 P 01/19/18 45.0 8.10 9.45
VRX 180119P00047500 P 01/19/18 47.5 8.50 10.35
VRX 180119P00050000 P 01/19/18 50.0 10.25 11.30
VRX 180119P00055000 P 01/19/18 55.0 11.30 13.25
VRX 180119P00060000 P 01/19/18 60.0 13.00 15.40
VRX 180119P00065000 P 01/19/18 65.0 15.90 17.65
VRX 180119P00070000 P 01/19/18 70.0 17.35 20.10
VRX 180119P00075000 P 01/19/18 75.0 20.55 22.75
VRX 180119P00077500 P 01/19/18 77.5 21.20 24.05
VRX 180119P00080000 P 01/19/18 80.0 23.95 25.90
VRX 180119P00082500 P 01/19/18 82.5 24.55 26.85
VRX 180119P00085000 P 01/19/18 85.0 25.70 28.40
VRX 180119P00087500 P 01/19/18 87.5 26.75 29.70
VRX 180119P00090000 P 01/19/18 90.0 28.35 31.20
VRX 180119P00092500 P 01/19/18 92.5 29.00 32.85
VRX 180119P00095000 P 01/19/18 95.0 31.35 34.35
VRX 180119P00097500 P 01/19/18 97.5 32.90 36.30
VRX 180119P00100000 P 01/19/18 100.0 34.50 37.40
VRX 180119P00105000 P 01/19/18 105.0 37.90 41.25
VRX 180119P00110000 P 01/19/18 110.0 41.70 44.75
VRX 180119P00115000 P 01/19/18 115.0 44.80 48.00
VRX 180119P00120000 P 01/19/18 120.0 48.70 51.80
VRX 180119P00125000 P 01/19/18 125.0 51.85 54.70
VRX 180119P00130000 P 01/19/18 130.0 55.15 58.50
VRX 180119P00135000 P 01/19/18 135.0 59.40 62.70
VRX 180119P00140000 P 01/19/18 140.0 63.30 66.50
VRX 180119P00145000 P 01/19/18 145.0 67.80 70.35
VRX 180119P00150000 P 01/19/18 150.0 71.90 74.55
VRX 180119P00155000 P 01/19/18 155.0 75.60 78.50
VRX 180119P00160000 P 01/19/18 160.0 79.80 82.50
VRX 180119P00165000 P 01/19/18 165.0 84.40 87.05
VRX 180119P00170000 P 01/19/18 170.0 88.00 91.25
VRX 180119P00175000 P 01/19/18 175.0 92.40 95.50
VRX 180119P00180000 P 01/19/18 180.0 97.10 99.90
VRX 180119P00185000 P 01/19/18 185.0 100.15 104.50
VRX 180119P00190000 P 01/19/18 190.0 105.60 109.00
VRX 180119P00195000 P 01/19/18 195.0 110.50 113.50
VRX 180119P00200000 P 01/19/18 200.0 113.75 118.00
VRX 180119P00210000 P 01/19/18 210.0 124.30 127.20
VRX 180119P00220000 P 01/19/18 220.0 133.10 136.60
VRX 180119P00230000 P 01/19/18 230.0 142.05 146.70
VRX 180119P00240000 P 01/19/18 240.0 152.00 156.50
VRX 180119P00250000 P 01/19/18 250.0 162.50 166.20
VRX 180119P00260000 P 01/19/18 260.0 171.50 176.40
VRX 180119P00270000 P 01/19/18 270.0 182.10 186.30
VRX 180119P00280000 P 01/19/18 280.0 191.30 195.95
VRX 180119P00290000 P 01/19/18 290.0 201.35 205.90
VRX 180119P00300000 P 01/19/18 300.0 212.10 216.00
VRX 180119P00310000 P 01/19/18 310.0 221.35 225.90
VRX 180119P00320000 P 01/19/18 320.0 232.10 235.80
VRX 180119P00330000 P 01/19/18 330.0 241.35 245.90
VRX 180119P00340000 P 01/19/18 340.0 251.35 255.90

OPRA data is delayed 15 minutes.