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 (2016-07-08)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 160902C00012500 C 09/02/16 12.5 17.65 17.80
VRX 160902C00015000 C 09/02/16 15.0 15.15 15.30
VRX 160902C00016000 C 09/02/16 16.0 14.15 14.30
VRX 160902C00017000 C 09/02/16 17.0 11.25 13.50
VRX 160902C00017500 C 09/02/16 17.5 10.50 14.95
VRX 160902C00018000 C 09/02/16 18.0 10.25 14.30
VRX 160902C00018500 C 09/02/16 18.5 9.50 13.95
VRX 160902C00019000 C 09/02/16 19.0 9.25 13.00
VRX 160902C00019500 C 09/02/16 19.5 8.50 13.00
VRX 160902C00020000 C 09/02/16 20.0 9.45 10.75
VRX 160902C00020500 C 09/02/16 20.5 7.65 11.80
VRX 160902C00021000 C 09/02/16 21.0 8.45 9.75
VRX 160902C00021500 C 09/02/16 21.5 6.65 9.00
VRX 160902C00022000 C 09/02/16 22.0 7.45 8.75
VRX 160902C00022500 C 09/02/16 22.5 6.95 8.25
VRX 160902C00023000 C 09/02/16 23.0 6.60 7.70
VRX 160902C00023500 C 09/02/16 23.5 6.55 6.90
VRX 160902C00024000 C 09/02/16 24.0 6.10 6.35
VRX 160902C00024500 C 09/02/16 24.5 5.60 5.90
VRX 160902C00025000 C 09/02/16 25.0 5.10 5.40
VRX 160902C00025500 C 09/02/16 25.5 4.60 4.90
VRX 160902C00026000 C 09/02/16 26.0 4.15 4.40
VRX 160902C00026500 C 09/02/16 26.5 3.65 3.95
VRX 160902C00027000 C 09/02/16 27.0 3.15 3.45
VRX 160902C00027500 C 09/02/16 27.5 2.80 2.92
VRX 160902C00028000 C 09/02/16 28.0 2.35 2.47
VRX 160902C00028500 C 09/02/16 28.5 1.93 2.04
VRX 160902C00029000 C 09/02/16 29.0 1.54 1.64
VRX 160902C00029500 C 09/02/16 29.5 1.20 1.27
VRX 160902C00030000 C 09/02/16 30.0 0.90 0.96
VRX 160902C00030500 C 09/02/16 30.5 0.65 0.71
VRX 160902C00031000 C 09/02/16 31.0 0.46 0.51
VRX 160902C00031500 C 09/02/16 31.5 0.31 0.34
VRX 160902C00032000 C 09/02/16 32.0 0.21 0.25
VRX 160902C00032500 C 09/02/16 32.5 0.14 0.17
VRX 160902C00033000 C 09/02/16 33.0 0.08 0.12
VRX 160902C00033500 C 09/02/16 33.5 0.05 0.08
VRX 160902C00034000 C 09/02/16 34.0 0.02 0.06
VRX 160902C00034500 C 09/02/16 34.5 0.02 0.04
VRX 160902C00035000 C 09/02/16 35.0 0.02 0.04
VRX 160902C00035500 C 09/02/16 35.5 0.00 0.03
VRX 160902C00036000 C 09/02/16 36.0 0.01 0.04
VRX 160902C00036500 C 09/02/16 36.5 0.00 0.03
VRX 160902C00037000 C 09/02/16 37.0 0.00 0.08
VRX 160902C00037500 C 09/02/16 37.5 0.00 0.05
VRX 160902C00038000 C 09/02/16 38.0 0.00 0.04
VRX 160902C00038500 C 09/02/16 38.5 0.00 0.11
VRX 160902C00039000 C 09/02/16 39.0 0.00 0.11
VRX 160902C00039500 C 09/02/16 39.5 0.00 0.04
VRX 160902C00045000 C 09/02/16 45.0 0.00 0.01
VRX 160902P00012500 P 09/02/16 12.5 0.00 0.01
VRX 160902P00015000 P 09/02/16 15.0 0.00 0.01
VRX 160902P00016000 P 09/02/16 16.0 0.00 0.03
VRX 160902P00017000 P 09/02/16 17.0 0.00 0.02
VRX 160902P00017500 P 09/02/16 17.5 0.00 0.01
VRX 160902P00018000 P 09/02/16 18.0 0.00 0.01
VRX 160902P00018500 P 09/02/16 18.5 0.00 0.01
VRX 160902P00019000 P 09/02/16 19.0 0.00 0.01
VRX 160902P00019500 P 09/02/16 19.5 0.00 0.01
VRX 160902P00020000 P 09/02/16 20.0 0.00 0.01
VRX 160902P00020500 P 09/02/16 20.5 0.00 0.01
VRX 160902P00021000 P 09/02/16 21.0 0.00 0.01
VRX 160902P00021500 P 09/02/16 21.5 0.00 0.01
VRX 160902P00022000 P 09/02/16 22.0 0.00 0.05
VRX 160902P00022500 P 09/02/16 22.5 0.00 0.05
VRX 160902P00023000 P 09/02/16 23.0 0.00 0.07
VRX 160902P00023500 P 09/02/16 23.5 0.00 0.08
VRX 160902P00024000 P 09/02/16 24.0 0.00 0.09
VRX 160902P00024500 P 09/02/16 24.5 0.00 0.13
VRX 160902P00025000 P 09/02/16 25.0 0.01 0.08
VRX 160902P00025500 P 09/02/16 25.5 0.00 0.04
VRX 160902P00026000 P 09/02/16 26.0 0.01 0.05
VRX 160902P00026500 P 09/02/16 26.5 0.02 0.06
VRX 160902P00027000 P 09/02/16 27.0 0.04 0.08
VRX 160902P00027500 P 09/02/16 27.5 0.08 0.11
VRX 160902P00028000 P 09/02/16 28.0 0.13 0.17
VRX 160902P00028500 P 09/02/16 28.5 0.20 0.25
VRX 160902P00029000 P 09/02/16 29.0 0.31 0.36
VRX 160902P00029500 P 09/02/16 29.5 0.46 0.51
VRX 160902P00030000 P 09/02/16 30.0 0.66 0.67
VRX 160902P00030500 P 09/02/16 30.5 0.90 0.97
VRX 160902P00031000 P 09/02/16 31.0 1.19 1.24
VRX 160902P00031500 P 09/02/16 31.5 1.51 1.65
VRX 160902P00032000 P 09/02/16 32.0 1.92 1.99
VRX 160902P00032500 P 09/02/16 32.5 2.34 2.48
VRX 160902P00033000 P 09/02/16 33.0 2.77 2.93
VRX 160902P00033500 P 09/02/16 33.5 3.20 3.45
VRX 160902P00034000 P 09/02/16 34.0 3.70 3.95
VRX 160902P00034500 P 09/02/16 34.5 3.80 4.55
VRX 160902P00035000 P 09/02/16 35.0 4.65 4.95
VRX 160902P00035500 P 09/02/16 35.5 4.75 5.65
VRX 160902P00036000 P 09/02/16 36.0 5.15 6.45
VRX 160902P00036500 P 09/02/16 36.5 5.75 6.45
VRX 160902P00037000 P 09/02/16 37.0 6.25 7.25
VRX 160902P00037500 P 09/02/16 37.5 6.75 7.50
VRX 160902P00038000 P 09/02/16 38.0 7.50 8.15
VRX 160902P00038500 P 09/02/16 38.5 6.65 8.55
VRX 160902P00039000 P 09/02/16 39.0 8.70 9.10
VRX 160902P00039500 P 09/02/16 39.5 9.20 9.60
VRX 160902P00045000 P 09/02/16 45.0 14.70 14.85
VRX 160909C00012500 C 09/09/16 12.5 16.95 18.25
VRX 160909C00015000 C 09/09/16 15.0 13.15 17.00
VRX 160909C00016000 C 09/09/16 16.0 11.90 16.00
VRX 160909C00016500 C 09/09/16 16.5 12.95 16.15
VRX 160909C00017000 C 09/09/16 17.0 10.90 15.00
VRX 160909C00017500 C 09/09/16 17.5 10.40 14.95
VRX 160909C00018000 C 09/09/16 18.0 11.45 12.70
VRX 160909C00018500 C 09/09/16 18.5 10.95 12.20
VRX 160909C00019000 C 09/09/16 19.0 10.45 11.70
VRX 160909C00019500 C 09/09/16 19.5 8.50 12.95
VRX 160909C00020000 C 09/09/16 20.0 9.45 10.75
VRX 160909C00020500 C 09/09/16 20.5 7.70 10.65
VRX 160909C00021000 C 09/09/16 21.0 8.45 9.75
VRX 160909C00021500 C 09/09/16 21.5 7.95 9.80
VRX 160909C00022000 C 09/09/16 22.0 7.95 8.45
VRX 160909C00022500 C 09/09/16 22.5 6.95 8.25
VRX 160909C00023000 C 09/09/16 23.0 7.10 7.45
VRX 160909C00023500 C 09/09/16 23.5 6.60 7.00
VRX 160909C00024000 C 09/09/16 24.0 6.10 6.50
VRX 160909C00024500 C 09/09/16 24.5 5.65 5.95
VRX 160909C00025000 C 09/09/16 25.0 5.20 5.50
VRX 160909C00025500 C 09/09/16 25.5 4.70 5.00
VRX 160909C00026000 C 09/09/16 26.0 4.20 4.55
VRX 160909C00026500 C 09/09/16 26.5 3.75 4.05
VRX 160909C00027000 C 09/09/16 27.0 3.40 3.60
VRX 160909C00027500 C 09/09/16 27.5 3.00 3.20
VRX 160909C00028000 C 09/09/16 28.0 2.61 2.75
VRX 160909C00028500 C 09/09/16 28.5 2.22 2.38
VRX 160909C00029000 C 09/09/16 29.0 1.89 1.99
VRX 160909C00029500 C 09/09/16 29.5 1.58 1.66
VRX 160909C00030000 C 09/09/16 30.0 1.30 1.37
VRX 160909C00030500 C 09/09/16 30.5 1.05 1.11
VRX 160909C00031000 C 09/09/16 31.0 0.86 0.90
VRX 160909C00031500 C 09/09/16 31.5 0.66 0.72
VRX 160909C00032000 C 09/09/16 32.0 0.51 0.57
VRX 160909C00032500 C 09/09/16 32.5 0.39 0.45
VRX 160909C00033000 C 09/09/16 33.0 0.30 0.36
VRX 160909C00033500 C 09/09/16 33.5 0.23 0.28
VRX 160909C00034000 C 09/09/16 34.0 0.17 0.22
VRX 160909C00034500 C 09/09/16 34.5 0.12 0.17
VRX 160909C00035000 C 09/09/16 35.0 0.10 0.15
VRX 160909C00035500 C 09/09/16 35.5 0.06 0.11
VRX 160909C00036000 C 09/09/16 36.0 0.06 0.09
VRX 160909C00036500 C 09/09/16 36.5 0.05 0.08
VRX 160909C00037000 C 09/09/16 37.0 0.00 0.06
VRX 160909C00037500 C 09/09/16 37.5 0.01 0.08
VRX 160909C00038000 C 09/09/16 38.0 0.00 0.06
VRX 160909C00038500 C 09/09/16 38.5 0.00 0.07
VRX 160909C00039000 C 09/09/16 39.0 0.00 0.04
VRX 160909C00039500 C 09/09/16 39.5 0.00 0.04
VRX 160909P00012500 P 09/09/16 12.5 0.00 0.03
VRX 160909P00015000 P 09/09/16 15.0 0.00 0.03
VRX 160909P00016000 P 09/09/16 16.0 0.00 0.03
VRX 160909P00016500 P 09/09/16 16.5 0.00 0.03
VRX 160909P00017000 P 09/09/16 17.0 0.00 0.03
VRX 160909P00017500 P 09/09/16 17.5 0.00 0.06
VRX 160909P00018000 P 09/09/16 18.0 0.00 0.07
VRX 160909P00018500 P 09/09/16 18.5 0.00 0.08
VRX 160909P00019000 P 09/09/16 19.0 0.00 0.09
VRX 160909P00019500 P 09/09/16 19.5 0.00 0.10
VRX 160909P00020000 P 09/09/16 20.0 0.00 0.11
VRX 160909P00020500 P 09/09/16 20.5 0.00 0.12
VRX 160909P00021000 P 09/09/16 21.0 0.01 0.09
VRX 160909P00021500 P 09/09/16 21.5 0.00 0.10
VRX 160909P00022000 P 09/09/16 22.0 0.00 0.10
VRX 160909P00022500 P 09/09/16 22.5 0.00 0.04
VRX 160909P00023000 P 09/09/16 23.0 0.01 0.05
VRX 160909P00023500 P 09/09/16 23.5 0.01 0.06
VRX 160909P00024000 P 09/09/16 24.0 0.03 0.07
VRX 160909P00024500 P 09/09/16 24.5 0.04 0.14
VRX 160909P00025000 P 09/09/16 25.0 0.07 0.13
VRX 160909P00025500 P 09/09/16 25.5 0.10 0.13
VRX 160909P00026000 P 09/09/16 26.0 0.13 0.16
VRX 160909P00026500 P 09/09/16 26.5 0.17 0.21
VRX 160909P00027000 P 09/09/16 27.0 0.23 0.27
VRX 160909P00027500 P 09/09/16 27.5 0.31 0.34
VRX 160909P00028000 P 09/09/16 28.0 0.40 0.44
VRX 160909P00028500 P 09/09/16 28.5 0.51 0.56
VRX 160909P00029000 P 09/09/16 29.0 0.66 0.71
VRX 160909P00029500 P 09/09/16 29.5 0.85 0.89
VRX 160909P00030000 P 09/09/16 30.0 1.07 1.11
VRX 160909P00030500 P 09/09/16 30.5 1.32 1.36
VRX 160909P00031000 P 09/09/16 31.0 1.56 1.65
VRX 160909P00031500 P 09/09/16 31.5 1.87 1.98
VRX 160909P00032000 P 09/09/16 32.0 2.21 2.38
VRX 160909P00032500 P 09/09/16 32.5 2.58 2.76
VRX 160909P00033000 P 09/09/16 33.0 3.00 3.20
VRX 160909P00033500 P 09/09/16 33.5 3.45 3.65
VRX 160909P00034000 P 09/09/16 34.0 3.85 4.10
VRX 160909P00034500 P 09/09/16 34.5 4.35 4.60
VRX 160909P00035000 P 09/09/16 35.0 4.75 5.05
VRX 160909P00035500 P 09/09/16 35.5 5.15 5.55
VRX 160909P00036000 P 09/09/16 36.0 5.30 6.40
VRX 160909P00036500 P 09/09/16 36.5 5.80 6.55
VRX 160909P00037000 P 09/09/16 37.0 6.30 7.15
VRX 160909P00037500 P 09/09/16 37.5 6.95 7.50
VRX 160909P00038000 P 09/09/16 38.0 7.15 8.40
VRX 160909P00038500 P 09/09/16 38.5 7.65 9.00
VRX 160909P00039000 P 09/09/16 39.0 8.15 9.05
VRX 160909P00039500 P 09/09/16 39.5 8.65 9.55
VRX 160916C00002500 C 09/16/16 2.5 26.95 28.25
VRX 160916C00005000 C 09/16/16 5.0 24.45 26.30
VRX 160916C00007500 C 09/16/16 7.5 21.95 23.25
VRX 160916C00010000 C 09/16/16 10.0 19.45 20.75
VRX 160916C00012500 C 09/16/16 12.5 16.95 18.25
VRX 160916C00015000 C 09/16/16 15.0 14.85 15.75
VRX 160916C00016500 C 09/16/16 16.5 12.10 15.90
VRX 160916C00017000 C 09/16/16 17.0 12.45 14.30
VRX 160916C00017500 C 09/16/16 17.5 11.95 13.25
VRX 160916C00018000 C 09/16/16 18.0 11.45 12.75
VRX 160916C00018500 C 09/16/16 18.5 10.95 12.15
VRX 160916C00019000 C 09/16/16 19.0 10.45 11.75
VRX 160916C00019500 C 09/16/16 19.5 9.95 11.10
VRX 160916C00020000 C 09/16/16 20.0 9.95 10.50
VRX 160916C00020500 C 09/16/16 20.5 8.95 10.10
VRX 160916C00021000 C 09/16/16 21.0 8.50 9.65
VRX 160916C00021500 C 09/16/16 21.5 8.00 9.15
VRX 160916C00022000 C 09/16/16 22.0 7.50 8.80
VRX 160916C00022500 C 09/16/16 22.5 7.65 7.95
VRX 160916C00023000 C 09/16/16 23.0 6.75 7.65
VRX 160916C00023500 C 09/16/16 23.5 6.65 7.00
VRX 160916C00024000 C 09/16/16 24.0 5.80 6.60
VRX 160916C00024500 C 09/16/16 24.5 5.70 6.05
VRX 160916C00025000 C 09/16/16 25.0 5.40 5.65
VRX 160916C00025500 C 09/16/16 25.5 4.85 5.15
VRX 160916C00026000 C 09/16/16 26.0 4.45 4.70
VRX 160916C00026500 C 09/16/16 26.5 4.05 4.25
VRX 160916C00027000 C 09/16/16 27.0 3.65 3.85
VRX 160916C00027500 C 09/16/16 27.5 3.25 3.45
VRX 160916C00028000 C 09/16/16 28.0 2.89 3.05
VRX 160916C00028500 C 09/16/16 28.5 2.56 2.68
VRX 160916C00029000 C 09/16/16 29.0 2.23 2.33
VRX 160916C00029500 C 09/16/16 29.5 1.93 2.02
VRX 160916C00030000 C 09/16/16 30.0 1.67 1.74
VRX 160916C00030500 C 09/16/16 30.5 1.42 1.49
VRX 160916C00031000 C 09/16/16 31.0 1.20 1.26
VRX 160916C00031500 C 09/16/16 31.5 1.01 1.06
VRX 160916C00032000 C 09/16/16 32.0 0.85 0.89
VRX 160916C00032500 C 09/16/16 32.5 0.70 0.75
VRX 160916C00033000 C 09/16/16 33.0 0.60 0.62
VRX 160916C00033500 C 09/16/16 33.5 0.47 0.52
VRX 160916C00034000 C 09/16/16 34.0 0.39 0.43
VRX 160916C00034500 C 09/16/16 34.5 0.31 0.36
VRX 160916C00035000 C 09/16/16 35.0 0.26 0.30
VRX 160916C00036000 C 09/16/16 36.0 0.17 0.21
VRX 160916C00037000 C 09/16/16 37.0 0.12 0.15
VRX 160916C00037500 C 09/16/16 37.5 0.10 0.13
VRX 160916C00038000 C 09/16/16 38.0 0.07 0.12
VRX 160916C00039000 C 09/16/16 39.0 0.04 0.09
VRX 160916C00040000 C 09/16/16 40.0 0.03 0.07
VRX 160916C00042500 C 09/16/16 42.5 0.01 0.10
VRX 160916C00045000 C 09/16/16 45.0 0.00 0.12
VRX 160916C00047500 C 09/16/16 47.5 0.00 0.04
VRX 160916C00050000 C 09/16/16 50.0 0.00 0.01
VRX 160916C00055000 C 09/16/16 55.0 0.00 0.01
VRX 160916P00002500 P 09/16/16 2.5 0.00 0.03
VRX 160916P00005000 P 09/16/16 5.0 0.00 0.02
VRX 160916P00007500 P 09/16/16 7.5 0.00 0.03
VRX 160916P00010000 P 09/16/16 10.0 0.00 0.03
VRX 160916P00012500 P 09/16/16 12.5 0.00 0.03
VRX 160916P00015000 P 09/16/16 15.0 0.00 0.03
VRX 160916P00016500 P 09/16/16 16.5 0.00 0.03
VRX 160916P00017000 P 09/16/16 17.0 0.00 0.10
VRX 160916P00017500 P 09/16/16 17.5 0.01 0.05
VRX 160916P00018000 P 09/16/16 18.0 0.00 0.09
VRX 160916P00018500 P 09/16/16 18.5 0.00 0.15
VRX 160916P00019000 P 09/16/16 19.0 0.00 0.10
VRX 160916P00019500 P 09/16/16 19.5 0.00 0.17
VRX 160916P00020000 P 09/16/16 20.0 0.01 0.06
VRX 160916P00020500 P 09/16/16 20.5 0.01 0.05
VRX 160916P00021000 P 09/16/16 21.0 0.02 0.06
VRX 160916P00021500 P 09/16/16 21.5 0.03 0.07
VRX 160916P00022000 P 09/16/16 22.0 0.04 0.08
VRX 160916P00022500 P 09/16/16 22.5 0.05 0.10
VRX 160916P00023000 P 09/16/16 23.0 0.07 0.12
VRX 160916P00023500 P 09/16/16 23.5 0.10 0.13
VRX 160916P00024000 P 09/16/16 24.0 0.13 0.16
VRX 160916P00024500 P 09/16/16 24.5 0.17 0.19
VRX 160916P00025000 P 09/16/16 25.0 0.22 0.24
VRX 160916P00025500 P 09/16/16 25.5 0.26 0.28
VRX 160916P00026000 P 09/16/16 26.0 0.32 0.35
VRX 160916P00026500 P 09/16/16 26.5 0.39 0.43
VRX 160916P00027000 P 09/16/16 27.0 0.47 0.50
VRX 160916P00027500 P 09/16/16 27.5 0.57 0.62
VRX 160916P00028000 P 09/16/16 28.0 0.69 0.74
VRX 160916P00028500 P 09/16/16 28.5 0.83 0.89
VRX 160916P00029000 P 09/16/16 29.0 1.00 1.05
VRX 160916P00029500 P 09/16/16 29.5 1.19 1.25
VRX 160916P00030000 P 09/16/16 30.0 1.40 1.48
VRX 160916P00030500 P 09/16/16 30.5 1.65 1.73
VRX 160916P00031000 P 09/16/16 31.0 1.92 2.01
VRX 160916P00031500 P 09/16/16 31.5 2.23 2.32
VRX 160916P00032000 P 09/16/16 32.0 2.54 2.66
VRX 160916P00032500 P 09/16/16 32.5 2.94 3.05
VRX 160916P00033000 P 09/16/16 33.0 3.30 3.50
VRX 160916P00033500 P 09/16/16 33.5 3.60 3.90
VRX 160916P00034000 P 09/16/16 34.0 4.10 4.30
VRX 160916P00034500 P 09/16/16 34.5 4.50 4.75
VRX 160916P00035000 P 09/16/16 35.0 4.95 5.20
VRX 160916P00036000 P 09/16/16 36.0 5.80 6.35
VRX 160916P00037000 P 09/16/16 37.0 6.70 7.10
VRX 160916P00037500 P 09/16/16 37.5 7.25 7.55
VRX 160916P00038000 P 09/16/16 38.0 7.40 8.45
VRX 160916P00039000 P 09/16/16 39.0 8.20 9.50
VRX 160916P00040000 P 09/16/16 40.0 9.45 10.40
VRX 160916P00042500 P 09/16/16 42.5 11.85 12.70
VRX 160916P00045000 P 09/16/16 45.0 14.15 15.50
VRX 160916P00047500 P 09/16/16 47.5 16.65 17.60
VRX 160916P00050000 P 09/16/16 50.0 19.15 20.35
VRX 160916P00055000 P 09/16/16 55.0 24.15 25.35
VRX 160923C00010000 C 09/23/16 10.0 19.45 20.75
VRX 160923C00012500 C 09/23/16 12.5 15.40 19.95
VRX 160923C00015000 C 09/23/16 15.0 13.60 16.25
VRX 160923C00015500 C 09/23/16 15.5 13.95 15.75
VRX 160923C00016000 C 09/23/16 16.0 13.45 15.25
VRX 160923C00016500 C 09/23/16 16.5 12.95 14.75
VRX 160923C00017000 C 09/23/16 17.0 12.45 14.25
VRX 160923C00017500 C 09/23/16 17.5 11.95 13.75
VRX 160923C00018000 C 09/23/16 18.0 11.45 13.25
VRX 160923C00018500 C 09/23/16 18.5 10.95 12.25
VRX 160923C00019000 C 09/23/16 19.0 9.25 11.80
VRX 160923C00019500 C 09/23/16 19.5 9.95 11.25
VRX 160923C00020000 C 09/23/16 20.0 9.95 10.75
VRX 160923C00020500 C 09/23/16 20.5 9.15 10.20
VRX 160923C00021000 C 09/23/16 21.0 9.00 9.75
VRX 160923C00021500 C 09/23/16 21.5 8.00 9.15
VRX 160923C00022000 C 09/23/16 22.0 8.05 8.55
VRX 160923C00022500 C 09/23/16 22.5 7.05 8.35
VRX 160923C00023000 C 09/23/16 23.0 7.20 7.60
VRX 160923C00023500 C 09/23/16 23.5 6.75 7.15
VRX 160923C00024000 C 09/23/16 24.0 6.20 6.70
VRX 160923C00024500 C 09/23/16 24.5 5.85 6.20
VRX 160923C00025000 C 09/23/16 25.0 5.45 5.75
VRX 160923C00025500 C 09/23/16 25.5 5.05 5.35
VRX 160923C00026000 C 09/23/16 26.0 4.65 4.90
VRX 160923C00026500 C 09/23/16 26.5 4.25 4.50
VRX 160923C00027000 C 09/23/16 27.0 3.85 4.10
VRX 160923C00027500 C 09/23/16 27.5 3.45 3.70
VRX 160923C00028000 C 09/23/16 28.0 3.15 3.35
VRX 160923C00028500 C 09/23/16 28.5 2.83 2.96
VRX 160923C00029000 C 09/23/16 29.0 2.52 2.65
VRX 160923C00029500 C 09/23/16 29.5 2.25 2.37
VRX 160923C00030000 C 09/23/16 30.0 1.98 2.10
VRX 160923C00030500 C 09/23/16 30.5 1.73 1.84
VRX 160923C00031000 C 09/23/16 31.0 1.50 1.62
VRX 160923C00031500 C 09/23/16 31.5 1.30 1.41
VRX 160923C00032000 C 09/23/16 32.0 1.12 1.24
VRX 160923C00032500 C 09/23/16 32.5 0.97 1.07
VRX 160923C00033000 C 09/23/16 33.0 0.83 0.93
VRX 160923C00033500 C 09/23/16 33.5 0.71 0.81
VRX 160923C00034000 C 09/23/16 34.0 0.60 0.70
VRX 160923C00034500 C 09/23/16 34.5 0.52 0.61
VRX 160923C00035000 C 09/23/16 35.0 0.43 0.53
VRX 160923C00035500 C 09/23/16 35.5 0.36 0.46
VRX 160923C00036000 C 09/23/16 36.0 0.28 0.39
VRX 160923C00036500 C 09/23/16 36.5 0.25 0.32
VRX 160923C00037000 C 09/23/16 37.0 0.22 0.29
VRX 160923C00037500 C 09/23/16 37.5 0.19 0.26
VRX 160923C00038000 C 09/23/16 38.0 0.15 0.22
VRX 160923C00038500 C 09/23/16 38.5 0.14 0.20
VRX 160923C00039000 C 09/23/16 39.0 0.11 0.17
VRX 160923C00039500 C 09/23/16 39.5 0.00 0.27
VRX 160923C00040000 C 09/23/16 40.0 0.00 0.17
VRX 160923C00045000 C 09/23/16 45.0 0.00 0.15
VRX 160923P00010000 P 09/23/16 10.0 0.00 0.03
VRX 160923P00012500 P 09/23/16 12.5 0.00 0.05
VRX 160923P00015000 P 09/23/16 15.0 0.00 0.11
VRX 160923P00015500 P 09/23/16 15.5 0.00 0.12
VRX 160923P00016000 P 09/23/16 16.0 0.00 0.14
VRX 160923P00016500 P 09/23/16 16.5 0.00 0.16
VRX 160923P00017000 P 09/23/16 17.0 0.00 0.17
VRX 160923P00017500 P 09/23/16 17.5 0.00 0.18
VRX 160923P00018000 P 09/23/16 18.0 0.00 0.19
VRX 160923P00018500 P 09/23/16 18.5 0.00 0.20
VRX 160923P00019000 P 09/23/16 19.0 0.01 0.21
VRX 160923P00019500 P 09/23/16 19.5 0.00 0.22
VRX 160923P00020000 P 09/23/16 20.0 0.05 0.23
VRX 160923P00020500 P 09/23/16 20.5 0.00 0.24
VRX 160923P00021000 P 09/23/16 21.0 0.03 0.26
VRX 160923P00021500 P 09/23/16 21.5 0.00 0.29
VRX 160923P00022000 P 09/23/16 22.0 0.11 0.17
VRX 160923P00022500 P 09/23/16 22.5 0.12 0.23
VRX 160923P00023000 P 09/23/16 23.0 0.16 0.27
VRX 160923P00023500 P 09/23/16 23.5 0.18 0.29
VRX 160923P00024000 P 09/23/16 24.0 0.22 0.32
VRX 160923P00024500 P 09/23/16 24.5 0.28 0.36
VRX 160923P00025000 P 09/23/16 25.0 0.33 0.41
VRX 160923P00025500 P 09/23/16 25.5 0.40 0.48
VRX 160923P00026000 P 09/23/16 26.0 0.45 0.57
VRX 160923P00026500 P 09/23/16 26.5 0.56 0.63
VRX 160923P00027000 P 09/23/16 27.0 0.67 0.77
VRX 160923P00027500 P 09/23/16 27.5 0.80 0.88
VRX 160923P00028000 P 09/23/16 28.0 0.94 1.05
VRX 160923P00028500 P 09/23/16 28.5 1.11 1.20
VRX 160923P00029000 P 09/23/16 29.0 1.28 1.38
VRX 160923P00029500 P 09/23/16 29.5 1.48 1.60
VRX 160923P00030000 P 09/23/16 30.0 1.70 1.83
VRX 160923P00030500 P 09/23/16 30.5 1.98 2.09
VRX 160923P00031000 P 09/23/16 31.0 2.26 2.36
VRX 160923P00031500 P 09/23/16 31.5 2.55 2.66
VRX 160923P00032000 P 09/23/16 32.0 2.87 2.98
VRX 160923P00032500 P 09/23/16 32.5 3.20 3.40
VRX 160923P00033000 P 09/23/16 33.0 3.55 3.75
VRX 160923P00033500 P 09/23/16 33.5 3.90 4.15
VRX 160923P00034000 P 09/23/16 34.0 4.30 4.55
VRX 160923P00034500 P 09/23/16 34.5 4.70 4.90
VRX 160923P00035000 P 09/23/16 35.0 5.10 5.35
VRX 160923P00035500 P 09/23/16 35.5 5.50 5.80
VRX 160923P00036000 P 09/23/16 36.0 5.95 6.40
VRX 160923P00036500 P 09/23/16 36.5 6.40 6.75
VRX 160923P00037000 P 09/23/16 37.0 6.75 7.20
VRX 160923P00037500 P 09/23/16 37.5 6.85 8.15
VRX 160923P00038000 P 09/23/16 38.0 7.30 8.30
VRX 160923P00038500 P 09/23/16 38.5 8.05 9.10
VRX 160923P00039000 P 09/23/16 39.0 8.25 9.50
VRX 160923P00039500 P 09/23/16 39.5 9.00 9.75
VRX 160923P00040000 P 09/23/16 40.0 9.25 10.50
VRX 160923P00045000 P 09/23/16 45.0 14.15 15.40
VRX 160930C00020500 C 09/30/16 20.5 9.50 10.35
VRX 160930C00021000 C 09/30/16 21.0 9.05 9.65
VRX 160930C00021500 C 09/30/16 21.5 8.15 9.45
VRX 160930C00022000 C 09/30/16 22.0 8.10 8.70
VRX 160930C00022500 C 09/30/16 22.5 7.65 8.45
VRX 160930C00023000 C 09/30/16 23.0 7.30 7.75
VRX 160930C00023500 C 09/30/16 23.5 6.80 7.45
VRX 160930C00024000 C 09/30/16 24.0 5.80 7.60
VRX 160930C00024500 C 09/30/16 24.5 6.00 6.40
VRX 160930C00025000 C 09/30/16 25.0 5.55 5.95
VRX 160930C00025500 C 09/30/16 25.5 5.15 5.50
VRX 160930C00026000 C 09/30/16 26.0 4.80 5.10
VRX 160930C00026500 C 09/30/16 26.5 4.35 4.70
VRX 160930C00027000 C 09/30/16 27.0 3.95 4.35
VRX 160930C00027500 C 09/30/16 27.5 3.65 3.95
VRX 160930C00028000 C 09/30/16 28.0 3.35 3.60
VRX 160930C00028500 C 09/30/16 28.5 3.00 3.35
VRX 160930C00029000 C 09/30/16 29.0 2.77 3.05
VRX 160930C00029500 C 09/30/16 29.5 2.49 2.67
VRX 160930C00030000 C 09/30/16 30.0 2.25 2.39
VRX 160930C00030500 C 09/30/16 30.5 2.02 2.14
VRX 160930C00031000 C 09/30/16 31.0 1.77 1.92
VRX 160930C00031500 C 09/30/16 31.5 1.53 1.70
VRX 160930C00032000 C 09/30/16 32.0 1.39 1.52
VRX 160930C00032500 C 09/30/16 32.5 1.21 1.34
VRX 160930C00033000 C 09/30/16 33.0 1.06 1.19
VRX 160930C00033500 C 09/30/16 33.5 0.92 1.05
VRX 160930C00034000 C 09/30/16 34.0 0.79 0.92
VRX 160930C00034500 C 09/30/16 34.5 0.69 0.82
VRX 160930C00035000 C 09/30/16 35.0 0.60 0.71
VRX 160930C00035500 C 09/30/16 35.5 0.53 0.62
VRX 160930C00036000 C 09/30/16 36.0 0.41 0.56
VRX 160930C00036500 C 09/30/16 36.5 0.37 0.53
VRX 160930C00037000 C 09/30/16 37.0 0.32 0.44
VRX 160930C00037500 C 09/30/16 37.5 0.28 0.38
VRX 160930C00038000 C 09/30/16 38.0 0.23 0.33
VRX 160930C00038500 C 09/30/16 38.5 0.19 0.41
VRX 160930C00039000 C 09/30/16 39.0 0.12 0.39
VRX 160930C00039500 C 09/30/16 39.5 0.10 0.35
VRX 160930C00040000 C 09/30/16 40.0 0.06 0.33
VRX 160930P00020500 P 09/30/16 20.5 0.10 0.20
VRX 160930P00021000 P 09/30/16 21.0 0.03 0.34
VRX 160930P00021500 P 09/30/16 21.5 0.03 0.35
VRX 160930P00022000 P 09/30/16 22.0 0.09 0.37
VRX 160930P00022500 P 09/30/16 22.5 0.21 0.34
VRX 160930P00023000 P 09/30/16 23.0 0.24 0.35
VRX 160930P00023500 P 09/30/16 23.5 0.29 0.42
VRX 160930P00024000 P 09/30/16 24.0 0.34 0.48
VRX 160930P00024500 P 09/30/16 24.5 0.39 0.49
VRX 160930P00025000 P 09/30/16 25.0 0.50 0.60
VRX 160930P00025500 P 09/30/16 25.5 0.56 0.66
VRX 160930P00026000 P 09/30/16 26.0 0.65 0.75
VRX 160930P00026500 P 09/30/16 26.5 0.75 0.87
VRX 160930P00027000 P 09/30/16 27.0 0.87 0.98
VRX 160930P00027500 P 09/30/16 27.5 1.02 1.14
VRX 160930P00028000 P 09/30/16 28.0 1.19 1.28
VRX 160930P00028500 P 09/30/16 28.5 1.36 1.47
VRX 160930P00029000 P 09/30/16 29.0 1.56 1.68
VRX 160930P00029500 P 09/30/16 29.5 1.77 1.89
VRX 160930P00030000 P 09/30/16 30.0 2.01 2.12
VRX 160930P00030500 P 09/30/16 30.5 2.25 2.38
VRX 160930P00031000 P 09/30/16 31.0 2.51 2.64
VRX 160930P00031500 P 09/30/16 31.5 2.80 2.94
VRX 160930P00032000 P 09/30/16 32.0 3.10 3.35
VRX 160930P00032500 P 09/30/16 32.5 3.40 3.70
VRX 160930P00033000 P 09/30/16 33.0 3.75 4.00
VRX 160930P00033500 P 09/30/16 33.5 4.10 4.40
VRX 160930P00034000 P 09/30/16 34.0 4.50 4.80
VRX 160930P00034500 P 09/30/16 34.5 4.85 5.15
VRX 160930P00035000 P 09/30/16 35.0 5.25 5.60
VRX 160930P00035500 P 09/30/16 35.5 5.70 6.00
VRX 160930P00036000 P 09/30/16 36.0 6.10 6.50
VRX 160930P00036500 P 09/30/16 36.5 6.45 6.90
VRX 160930P00037000 P 09/30/16 37.0 7.00 7.35
VRX 160930P00037500 P 09/30/16 37.5 7.45 7.80
VRX 160930P00038000 P 09/30/16 38.0 7.55 8.45
VRX 160930P00038500 P 09/30/16 38.5 8.00 8.85
VRX 160930P00039000 P 09/30/16 39.0 8.35 9.55
VRX 160930P00039500 P 09/30/16 39.5 8.65 10.05
VRX 160930P00040000 P 09/30/16 40.0 9.30 10.50
VRX 161007C00023500 C 10/07/16 23.5 6.90 7.40
VRX 161007C00024000 C 10/07/16 24.0 6.50 6.95
VRX 161007C00024500 C 10/07/16 24.5 6.10 6.55
VRX 161007C00025000 C 10/07/16 25.0 5.70 6.10
VRX 161007C00025500 C 10/07/16 25.5 5.25 5.75
VRX 161007C00026000 C 10/07/16 26.0 4.85 5.35
VRX 161007C00026500 C 10/07/16 26.5 4.60 4.95
VRX 161007C00027000 C 10/07/16 27.0 4.10 4.60
VRX 161007C00027500 C 10/07/16 27.5 3.80 4.25
VRX 161007C00028000 C 10/07/16 28.0 3.55 3.90
VRX 161007C00028500 C 10/07/16 28.5 3.20 3.60
VRX 161007C00029000 C 10/07/16 29.0 3.00 3.25
VRX 161007C00029500 C 10/07/16 29.5 2.74 3.05
VRX 161007C00030000 C 10/07/16 30.0 2.52 2.68
VRX 161007C00030500 C 10/07/16 30.5 2.29 2.43
VRX 161007C00031000 C 10/07/16 31.0 2.05 2.19
VRX 161007C00031500 C 10/07/16 31.5 1.86 1.98
VRX 161007C00032000 C 10/07/16 32.0 1.65 1.78
VRX 161007C00032500 C 10/07/16 32.5 1.48 1.60
VRX 161007C00033000 C 10/07/16 33.0 1.28 1.44
VRX 161007C00033500 C 10/07/16 33.5 1.17 1.29
VRX 161007C00034000 C 10/07/16 34.0 0.98 1.16
VRX 161007C00034500 C 10/07/16 34.5 0.91 1.00
VRX 161007C00035000 C 10/07/16 35.0 0.80 0.90
VRX 161007C00035500 C 10/07/16 35.5 0.71 0.81
VRX 161007C00036000 C 10/07/16 36.0 0.62 0.72
VRX 161007C00036500 C 10/07/16 36.5 0.54 0.65
VRX 161007C00037000 C 10/07/16 37.0 0.48 0.59
VRX 161007C00037500 C 10/07/16 37.5 0.39 0.60
VRX 161007C00038000 C 10/07/16 38.0 0.34 0.51
VRX 161007C00038500 C 10/07/16 38.5 0.30 0.38
VRX 161007C00039000 C 10/07/16 39.0 0.25 0.41
VRX 161007C00039500 C 10/07/16 39.5 0.18 0.41
VRX 161007C00040000 C 10/07/16 40.0 0.09 0.41
VRX 161007C00045000 C 10/07/16 45.0 0.00 0.10
VRX 161007P00023500 P 10/07/16 23.5 0.40 0.52
VRX 161007P00024000 P 10/07/16 24.0 0.49 0.63
VRX 161007P00024500 P 10/07/16 24.5 0.54 0.67
VRX 161007P00025000 P 10/07/16 25.0 0.69 0.75
VRX 161007P00025500 P 10/07/16 25.5 0.73 0.88
VRX 161007P00026000 P 10/07/16 26.0 0.88 0.97
VRX 161007P00026500 P 10/07/16 26.5 0.95 1.10
VRX 161007P00027000 P 10/07/16 27.0 1.10 1.23
VRX 161007P00027500 P 10/07/16 27.5 1.27 1.39
VRX 161007P00028000 P 10/07/16 28.0 1.45 1.56
VRX 161007P00028500 P 10/07/16 28.5 1.60 1.74
VRX 161007P00029000 P 10/07/16 29.0 1.85 1.94
VRX 161007P00029500 P 10/07/16 29.5 2.00 2.15
VRX 161007P00030000 P 10/07/16 30.0 2.27 2.40
VRX 161007P00030500 P 10/07/16 30.5 2.47 2.65
VRX 161007P00031000 P 10/07/16 31.0 2.74 3.05
VRX 161007P00031500 P 10/07/16 31.5 3.00 3.35
VRX 161007P00032000 P 10/07/16 32.0 3.35 3.60
VRX 161007P00032500 P 10/07/16 32.5 3.60 3.95
VRX 161007P00033000 P 10/07/16 33.0 4.00 4.35
VRX 161007P00033500 P 10/07/16 33.5 4.30 4.65
VRX 161007P00034000 P 10/07/16 34.0 4.70 5.00
VRX 161007P00034500 P 10/07/16 34.5 5.00 5.40
VRX 161007P00035000 P 10/07/16 35.0 5.50 5.75
VRX 161007P00035500 P 10/07/16 35.5 5.80 6.20
VRX 161007P00036000 P 10/07/16 36.0 6.20 6.60
VRX 161007P00036500 P 10/07/16 36.5 6.65 7.05
VRX 161007P00037000 P 10/07/16 37.0 7.00 7.45
VRX 161007P00037500 P 10/07/16 37.5 7.50 7.90
VRX 161007P00038000 P 10/07/16 38.0 7.95 8.40
VRX 161007P00038500 P 10/07/16 38.5 8.25 8.85
VRX 161007P00039000 P 10/07/16 39.0 7.95 9.60
VRX 161007P00039500 P 10/07/16 39.5 8.30 9.95
VRX 161007P00040000 P 10/07/16 40.0 9.15 10.40
VRX 161007P00045000 P 10/07/16 45.0 12.95 16.00
VRX 161021C00002500 C 10/21/16 2.5 26.95 28.25
VRX 161021C00005000 C 10/21/16 5.0 24.45 25.75
VRX 161021C00007500 C 10/21/16 7.5 21.95 23.25
VRX 161021C00010000 C 10/21/16 10.0 19.45 20.75
VRX 161021C00012500 C 10/21/16 12.5 17.00 18.30
VRX 161021C00015000 C 10/21/16 15.0 14.70 15.90
VRX 161021C00017500 C 10/21/16 17.5 12.20 13.50
VRX 161021C00020000 C 10/21/16 20.0 10.30 11.10
VRX 161021C00022500 C 10/21/16 22.5 8.20 8.65
VRX 161021C00025000 C 10/21/16 25.0 6.30 6.70
VRX 161021C00027500 C 10/21/16 27.5 4.65 4.85
VRX 161021C00030000 C 10/21/16 30.0 3.25 3.40
VRX 161021C00032500 C 10/21/16 32.5 2.13 2.25
VRX 161021C00035000 C 10/21/16 35.0 1.35 1.45
VRX 161021C00037500 C 10/21/16 37.5 0.85 0.99
VRX 161021C00040000 C 10/21/16 40.0 0.56 0.66
VRX 161021C00042500 C 10/21/16 42.5 0.33 0.40
VRX 161021C00045000 C 10/21/16 45.0 0.22 0.31
VRX 161021C00047500 C 10/21/16 47.5 0.12 0.22
VRX 161021C00050000 C 10/21/16 50.0 0.11 0.17
VRX 161021C00055000 C 10/21/16 55.0 0.04 0.14
VRX 161021C00057500 C 10/21/16 57.5 0.00 0.19
VRX 161021C00060000 C 10/21/16 60.0 0.05 0.18
VRX 161021C00062500 C 10/21/16 62.5 0.04 0.17
VRX 161021C00065000 C 10/21/16 65.0 0.02 0.08
VRX 161021C00067500 C 10/21/16 67.5 0.01 0.15
VRX 161021C00070000 C 10/21/16 70.0 0.01 0.14
VRX 161021C00072500 C 10/21/16 72.5 0.00 0.12
VRX 161021C00075000 C 10/21/16 75.0 0.00 0.12
VRX 161021C00077500 C 10/21/16 77.5 0.00 0.11
VRX 161021C00080000 C 10/21/16 80.0 0.00 0.10
VRX 161021C00082500 C 10/21/16 82.5 0.00 0.09
VRX 161021C00085000 C 10/21/16 85.0 0.00 0.05
VRX 161021C00087500 C 10/21/16 87.5 0.00 0.06
VRX 161021C00090000 C 10/21/16 90.0 0.00 0.04
VRX 161021C00092500 C 10/21/16 92.5 0.00 0.06
VRX 161021C00095000 C 10/21/16 95.0 0.00 0.04
VRX 161021C00100000 C 10/21/16 100.0 0.01 0.02
VRX 161021C00105000 C 10/21/16 105.0 0.00 0.04
VRX 161021C00110000 C 10/21/16 110.0 0.00 0.02
VRX 161021C00115000 C 10/21/16 115.0 0.00 0.04
VRX 161021C00120000 C 10/21/16 120.0 0.00 0.03
VRX 161021C00125000 C 10/21/16 125.0 0.00 0.03
VRX 161021C00130000 C 10/21/16 130.0 0.00 0.03
VRX 161021C00135000 C 10/21/16 135.0 0.00 0.03
VRX 161021C00140000 C 10/21/16 140.0 0.00 0.03
VRX 161021C00145000 C 10/21/16 145.0 0.00 0.03
VRX 161021C00150000 C 10/21/16 150.0 0.00 0.03
VRX 161021C00155000 C 10/21/16 155.0 0.00 0.03
VRX 161021C00160000 C 10/21/16 160.0 0.00 0.03
VRX 161021C00165000 C 10/21/16 165.0 0.00 0.03
VRX 161021C00170000 C 10/21/16 170.0 0.00 0.03
VRX 161021C00175000 C 10/21/16 175.0 0.00 0.03
VRX 161021C00180000 C 10/21/16 180.0 0.00 0.03
VRX 161021C00185000 C 10/21/16 185.0 0.00 0.03
VRX 161021P00002500 P 10/21/16 2.5 0.00 0.03
VRX 161021P00005000 P 10/21/16 5.0 0.01 0.03
VRX 161021P00007500 P 10/21/16 7.5 0.00 0.03
VRX 161021P00010000 P 10/21/16 10.0 0.01 0.06
VRX 161021P00012500 P 10/21/16 12.5 0.07 0.09
VRX 161021P00015000 P 10/21/16 15.0 0.12 0.17
VRX 161021P00017500 P 10/21/16 17.5 0.21 0.27
VRX 161021P00020000 P 10/21/16 20.0 0.40 0.47
VRX 161021P00022500 P 10/21/16 22.5 0.66 0.78
VRX 161021P00025000 P 10/21/16 25.0 1.17 1.27
VRX 161021P00027500 P 10/21/16 27.5 1.87 1.95
VRX 161021P00030000 P 10/21/16 30.0 2.95 3.10
VRX 161021P00032500 P 10/21/16 32.5 4.35 4.55
VRX 161021P00035000 P 10/21/16 35.0 6.00 6.40
VRX 161021P00037500 P 10/21/16 37.5 7.85 8.45
VRX 161021P00040000 P 10/21/16 40.0 10.05 10.60
VRX 161021P00042500 P 10/21/16 42.5 11.95 13.00
VRX 161021P00045000 P 10/21/16 45.0 14.35 15.60
VRX 161021P00047500 P 10/21/16 47.5 16.75 18.00
VRX 161021P00050000 P 10/21/16 50.0 19.40 20.15
VRX 161021P00055000 P 10/21/16 55.0 24.20 25.40
VRX 161021P00057500 P 10/21/16 57.5 26.70 27.90
VRX 161021P00060000 P 10/21/16 60.0 29.00 30.40
VRX 161021P00062500 P 10/21/16 62.5 31.65 32.90
VRX 161021P00065000 P 10/21/16 65.0 34.15 35.40
VRX 161021P00067500 P 10/21/16 67.5 36.65 37.90
VRX 161021P00070000 P 10/21/16 70.0 39.15 40.40
VRX 161021P00072500 P 10/21/16 72.5 41.65 42.90
VRX 161021P00075000 P 10/21/16 75.0 44.15 45.45
VRX 161021P00077500 P 10/21/16 77.5 46.65 47.95
VRX 161021P00080000 P 10/21/16 80.0 49.15 50.80
VRX 161021P00082500 P 10/21/16 82.5 50.45 54.50
VRX 161021P00085000 P 10/21/16 85.0 53.00 56.90
VRX 161021P00087500 P 10/21/16 87.5 55.65 59.60
VRX 161021P00090000 P 10/21/16 90.0 58.00 61.85
VRX 161021P00092500 P 10/21/16 92.5 60.40 64.45
VRX 161021P00095000 P 10/21/16 95.0 64.15 65.45
VRX 161021P00100000 P 10/21/16 100.0 69.50 69.90
VRX 161021P00105000 P 10/21/16 105.0 72.70 76.90
VRX 161021P00110000 P 10/21/16 110.0 79.15 80.45
VRX 161021P00115000 P 10/21/16 115.0 82.50 86.90
VRX 161021P00120000 P 10/21/16 120.0 87.50 91.90
VRX 161021P00125000 P 10/21/16 125.0 92.50 96.90
VRX 161021P00130000 P 10/21/16 130.0 97.60 101.90
VRX 161021P00135000 P 10/21/16 135.0 102.50 106.90
VRX 161021P00140000 P 10/21/16 140.0 107.35 111.90
VRX 161021P00145000 P 10/21/16 145.0 112.70 116.90
VRX 161021P00150000 P 10/21/16 150.0 117.70 121.90
VRX 161021P00155000 P 10/21/16 155.0 122.70 126.90
VRX 161021P00160000 P 10/21/16 160.0 127.70 131.90
VRX 161021P00165000 P 10/21/16 165.0 132.70 136.90
VRX 161021P00170000 P 10/21/16 170.0 137.50 141.90
VRX 161021P00175000 P 10/21/16 175.0 142.50 146.90
VRX 161021P00180000 P 10/21/16 180.0 147.70 151.90
VRX 161021P00185000 P 10/21/16 185.0 152.50 157.00
VRX 161118C00015000 C 11/18/16 15.0 14.40 16.35
VRX 161118C00017500 C 11/18/16 17.5 12.10 14.10
VRX 161118C00020000 C 11/18/16 20.0 10.15 11.95
VRX 161118C00022500 C 11/18/16 22.5 9.05 9.40
VRX 161118C00025000 C 11/18/16 25.0 7.20 7.60
VRX 161118C00027500 C 11/18/16 27.5 5.70 5.85
VRX 161118C00030000 C 11/18/16 30.0 4.35 4.60
VRX 161118C00032500 C 11/18/16 32.5 3.30 3.40
VRX 161118C00035000 C 11/18/16 35.0 2.44 2.52
VRX 161118C00037500 C 11/18/16 37.5 1.77 1.86
VRX 161118C00040000 C 11/18/16 40.0 1.25 1.36
VRX 161118C00042500 C 11/18/16 42.5 0.93 1.09
VRX 161118C00045000 C 11/18/16 45.0 0.66 0.71
VRX 161118C00047500 C 11/18/16 47.5 0.49 0.63
VRX 161118C00050000 C 11/18/16 50.0 0.35 0.40
VRX 161118C00055000 C 11/18/16 55.0 0.22 0.25
VRX 161118C00060000 C 11/18/16 60.0 0.13 0.18
VRX 161118P00015000 P 11/18/16 15.0 0.30 0.38
VRX 161118P00017500 P 11/18/16 17.5 0.52 0.65
VRX 161118P00020000 P 11/18/16 20.0 0.87 0.99
VRX 161118P00022500 P 11/18/16 22.5 1.31 1.52
VRX 161118P00025000 P 11/18/16 25.0 2.03 2.20
VRX 161118P00027500 P 11/18/16 27.5 2.90 3.05
VRX 161118P00030000 P 11/18/16 30.0 4.10 4.35
VRX 161118P00032500 P 11/18/16 32.5 5.50 5.60
VRX 161118P00035000 P 11/18/16 35.0 7.05 7.50
VRX 161118P00037500 P 11/18/16 37.5 8.75 9.40
VRX 161118P00040000 P 11/18/16 40.0 10.70 11.35
VRX 161118P00042500 P 11/18/16 42.5 12.15 13.55
VRX 161118P00045000 P 11/18/16 45.0 14.40 15.80
VRX 161118P00047500 P 11/18/16 47.5 16.75 18.75
VRX 161118P00050000 P 11/18/16 50.0 19.10 21.10
VRX 161118P00055000 P 11/18/16 55.0 23.95 25.95
VRX 161118P00060000 P 11/18/16 60.0 28.85 30.85
VRX 170120C00002500 C 01/20/17 2.5 26.95 28.25
VRX 170120C00005000 C 01/20/17 5.0 24.50 25.80
VRX 170120C00007500 C 01/20/17 7.5 22.05 23.35
VRX 170120C00010000 C 01/20/17 10.0 19.75 21.05
VRX 170120C00012500 C 01/20/17 12.5 17.45 18.75
VRX 170120C00015000 C 01/20/17 15.0 15.50 16.50
VRX 170120C00017500 C 01/20/17 17.5 13.45 14.35
VRX 170120C00020000 C 01/20/17 20.0 11.55 12.10
VRX 170120C00022500 C 01/20/17 22.5 9.85 10.20
VRX 170120C00025000 C 01/20/17 25.0 8.15 8.55
VRX 170120C00027500 C 01/20/17 27.5 6.85 7.05
VRX 170120C00030000 C 01/20/17 30.0 5.55 5.80
VRX 170120C00032500 C 01/20/17 32.5 4.55 4.70
VRX 170120C00035000 C 01/20/17 35.0 3.55 3.75
VRX 170120C00037500 C 01/20/17 37.5 2.82 2.94
VRX 170120C00040000 C 01/20/17 40.0 2.28 2.35
VRX 170120C00042500 C 01/20/17 42.5 1.77 1.97
VRX 170120C00045000 C 01/20/17 45.0 1.40 1.42
VRX 170120C00047500 C 01/20/17 47.5 1.10 1.17
VRX 170120C00050000 C 01/20/17 50.0 0.87 1.00
VRX 170120C00055000 C 01/20/17 55.0 0.56 0.67
VRX 170120C00057500 C 01/20/17 57.5 0.45 0.57
VRX 170120C00060000 C 01/20/17 60.0 0.35 0.48
VRX 170120C00062500 C 01/20/17 62.5 0.26 0.35
VRX 170120C00065000 C 01/20/17 65.0 0.18 0.30
VRX 170120C00067500 C 01/20/17 67.5 0.22 0.31
VRX 170120C00070000 C 01/20/17 70.0 0.20 0.28
VRX 170120C00072500 C 01/20/17 72.5 0.18 0.24
VRX 170120C00075000 C 01/20/17 75.0 0.15 0.22
VRX 170120C00077500 C 01/20/17 77.5 0.14 0.20
VRX 170120C00080000 C 01/20/17 80.0 0.12 0.18
VRX 170120C00082500 C 01/20/17 82.5 0.00 0.17
VRX 170120C00085000 C 01/20/17 85.0 0.07 0.16
VRX 170120C00087500 C 01/20/17 87.5 0.08 0.14
VRX 170120C00090000 C 01/20/17 90.0 0.01 0.20
VRX 170120C00092500 C 01/20/17 92.5 0.01 0.14
VRX 170120C00095000 C 01/20/17 95.0 0.02 0.13
VRX 170120C00097500 C 01/20/17 97.5 0.00 0.12
VRX 170120C00100000 C 01/20/17 100.0 0.04 0.10
VRX 170120C00105000 C 01/20/17 105.0 0.00 0.09
VRX 170120C00110000 C 01/20/17 110.0 0.00 0.18
VRX 170120C00115000 C 01/20/17 115.0 0.00 0.17
VRX 170120C00120000 C 01/20/17 120.0 0.00 0.15
VRX 170120C00125000 C 01/20/17 125.0 0.00 0.10
VRX 170120C00130000 C 01/20/17 130.0 0.01 0.15
VRX 170120C00135000 C 01/20/17 135.0 0.01 0.09
VRX 170120C00140000 C 01/20/17 140.0 0.00 0.10
VRX 170120C00145000 C 01/20/17 145.0 0.01 0.12
VRX 170120C00150000 C 01/20/17 150.0 0.01 0.06
VRX 170120C00155000 C 01/20/17 155.0 0.01 0.11
VRX 170120C00160000 C 01/20/17 160.0 0.00 0.06
VRX 170120C00165000 C 01/20/17 165.0 0.01 0.06
VRX 170120C00170000 C 01/20/17 170.0 0.00 0.06
VRX 170120C00175000 C 01/20/17 175.0 0.00 0.06
VRX 170120C00180000 C 01/20/17 180.0 0.00 0.06
VRX 170120C00185000 C 01/20/17 185.0 0.00 0.08
VRX 170120C00190000 C 01/20/17 190.0 0.00 0.08
VRX 170120C00195000 C 01/20/17 195.0 0.00 0.07
VRX 170120C00200000 C 01/20/17 200.0 0.01 0.04
VRX 170120C00210000 C 01/20/17 210.0 0.00 0.04
VRX 170120C00220000 C 01/20/17 220.0 0.00 0.04
VRX 170120C00230000 C 01/20/17 230.0 0.00 0.04
VRX 170120C00240000 C 01/20/17 240.0 0.00 0.04
VRX 170120C00250000 C 01/20/17 250.0 0.00 0.04
VRX 170120C00260000 C 01/20/17 260.0 0.00 0.04
VRX 170120C00270000 C 01/20/17 270.0 0.00 0.04
VRX 170120C00280000 C 01/20/17 280.0 0.00 0.04
VRX 170120C00290000 C 01/20/17 290.0 0.00 0.03
VRX 170120C00300000 C 01/20/17 300.0 0.00 0.03
VRX 170120C00310000 C 01/20/17 310.0 0.00 0.03
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 0.02
VRX 170120C00370000 C 01/20/17 370.0 0.00 0.02
VRX 170120C00380000 C 01/20/17 380.0 0.00 0.02
VRX 170120P00002500 P 01/20/17 2.5 0.02 0.04
VRX 170120P00005000 P 01/20/17 5.0 0.03 0.16
VRX 170120P00007500 P 01/20/17 7.5 0.10 0.14
VRX 170120P00010000 P 01/20/17 10.0 0.23 0.29
VRX 170120P00012500 P 01/20/17 12.5 0.41 0.45
VRX 170120P00015000 P 01/20/17 15.0 0.66 0.70
VRX 170120P00017500 P 01/20/17 17.5 1.01 1.22
VRX 170120P00020000 P 01/20/17 20.0 1.53 1.64
VRX 170120P00022500 P 01/20/17 22.5 2.18 2.39
VRX 170120P00025000 P 01/20/17 25.0 3.00 3.15
VRX 170120P00027500 P 01/20/17 27.5 4.05 4.15
VRX 170120P00030000 P 01/20/17 30.0 5.25 5.40
VRX 170120P00032500 P 01/20/17 32.5 6.65 6.95
VRX 170120P00035000 P 01/20/17 35.0 8.25 8.50
VRX 170120P00037500 P 01/20/17 37.5 9.95 10.30
VRX 170120P00040000 P 01/20/17 40.0 11.85 12.15
VRX 170120P00042500 P 01/20/17 42.5 13.50 14.20
VRX 170120P00045000 P 01/20/17 45.0 15.60 16.45
VRX 170120P00047500 P 01/20/17 47.5 17.85 18.70
VRX 170120P00050000 P 01/20/17 50.0 20.20 21.00
VRX 170120P00055000 P 01/20/17 55.0 24.75 25.40
VRX 170120P00057500 P 01/20/17 57.5 27.25 27.90
VRX 170120P00060000 P 01/20/17 60.0 29.45 30.50
VRX 170120P00062500 P 01/20/17 62.5 31.90 33.00
VRX 170120P00065000 P 01/20/17 65.0 34.35 35.40
VRX 170120P00067500 P 01/20/17 67.5 36.80 38.05
VRX 170120P00070000 P 01/20/17 70.0 39.30 40.55
VRX 170120P00072500 P 01/20/17 72.5 41.80 42.90
VRX 170120P00075000 P 01/20/17 75.0 44.35 45.00
VRX 170120P00077500 P 01/20/17 77.5 46.70 47.95
VRX 170120P00080000 P 01/20/17 80.0 49.20 50.45
VRX 170120P00082500 P 01/20/17 82.5 51.70 52.90
VRX 170120P00085000 P 01/20/17 85.0 54.20 55.40
VRX 170120P00087500 P 01/20/17 87.5 56.70 58.00
VRX 170120P00090000 P 01/20/17 90.0 59.20 60.50
VRX 170120P00092500 P 01/20/17 92.5 61.65 63.00
VRX 170120P00095000 P 01/20/17 95.0 64.15 65.45
VRX 170120P00097500 P 01/20/17 97.5 65.10 69.00
VRX 170120P00100000 P 01/20/17 100.0 69.15 70.45
VRX 170120P00105000 P 01/20/17 105.0 74.15 75.45
VRX 170120P00110000 P 01/20/17 110.0 79.15 80.45
VRX 170120P00115000 P 01/20/17 115.0 84.15 85.45
VRX 170120P00120000 P 01/20/17 120.0 89.15 90.45
VRX 170120P00125000 P 01/20/17 125.0 94.15 95.45
VRX 170120P00130000 P 01/20/17 130.0 99.15 100.45
VRX 170120P00135000 P 01/20/17 135.0 104.15 105.45
VRX 170120P00140000 P 01/20/17 140.0 109.15 110.45
VRX 170120P00145000 P 01/20/17 145.0 112.70 116.00
VRX 170120P00150000 P 01/20/17 150.0 117.70 120.90
VRX 170120P00155000 P 01/20/17 155.0 122.85 125.95
VRX 170120P00160000 P 01/20/17 160.0 127.85 130.95
VRX 170120P00165000 P 01/20/17 165.0 132.70 135.90
VRX 170120P00170000 P 01/20/17 170.0 137.85 140.90
VRX 170120P00175000 P 01/20/17 175.0 142.70 146.00
VRX 170120P00180000 P 01/20/17 180.0 147.70 151.00
VRX 170120P00185000 P 01/20/17 185.0 152.70 156.00
VRX 170120P00190000 P 01/20/17 190.0 157.70 161.00
VRX 170120P00195000 P 01/20/17 195.0 162.70 166.00
VRX 170120P00200000 P 01/20/17 200.0 167.70 171.00
VRX 170120P00210000 P 01/20/17 210.0 177.70 181.00
VRX 170120P00220000 P 01/20/17 220.0 187.70 191.00
VRX 170120P00230000 P 01/20/17 230.0 197.70 201.00
VRX 170120P00240000 P 01/20/17 240.0 207.70 211.00
VRX 170120P00250000 P 01/20/17 250.0 217.70 221.00
VRX 170120P00260000 P 01/20/17 260.0 227.70 231.00
VRX 170120P00270000 P 01/20/17 270.0 237.70 241.00
VRX 170120P00280000 P 01/20/17 280.0 247.70 251.00
VRX 170120P00290000 P 01/20/17 290.0 257.70 261.00
VRX 170120P00300000 P 01/20/17 300.0 267.70 271.00
VRX 170120P00310000 P 01/20/17 310.0 277.70 281.00
VRX 170120P00320000 P 01/20/17 320.0 287.70 291.00
VRX 170120P00330000 P 01/20/17 330.0 297.70 301.00
VRX 170120P00340000 P 01/20/17 340.0 307.70 311.00
VRX 170120P00350000 P 01/20/17 350.0 317.70 321.00
VRX 170120P00360000 P 01/20/17 360.0 327.70 331.00
VRX 170120P00370000 P 01/20/17 370.0 337.70 341.00
VRX 170120P00380000 P 01/20/17 380.0 347.70 351.00
VRX 170317C00005000 C 03/17/17 5.0 24.60 25.90
VRX 170317C00007500 C 03/17/17 7.5 22.20 23.50
VRX 170317C00010000 C 03/17/17 10.0 19.85 21.15
VRX 170317C00012500 C 03/17/17 12.5 17.95 18.95
VRX 170317C00015000 C 03/17/17 15.0 15.65 16.85
VRX 170317C00017500 C 03/17/17 17.5 13.65 14.85
VRX 170317C00020000 C 03/17/17 20.0 12.10 12.80
VRX 170317C00022500 C 03/17/17 22.5 10.50 10.95
VRX 170317C00025000 C 03/17/17 25.0 8.70 9.60
VRX 170317C00027500 C 03/17/17 27.5 7.50 8.15
VRX 170317C00030000 C 03/17/17 30.0 6.45 6.80
VRX 170317C00032500 C 03/17/17 32.5 5.40 5.70
VRX 170317C00035000 C 03/17/17 35.0 4.65 4.80
VRX 170317C00037500 C 03/17/17 37.5 3.80 4.00
VRX 170317C00040000 C 03/17/17 40.0 3.15 3.35
VRX 170317C00042500 C 03/17/17 42.5 2.59 2.78
VRX 170317C00045000 C 03/17/17 45.0 2.17 2.37
VRX 170317C00047500 C 03/17/17 47.5 1.77 1.99
VRX 170317C00050000 C 03/17/17 50.0 1.44 1.63
VRX 170317C00055000 C 03/17/17 55.0 1.00 1.19
VRX 170317C00060000 C 03/17/17 60.0 0.32 0.92
VRX 170317C00065000 C 03/17/17 65.0 0.46 2.14
VRX 170317P00005000 P 03/17/17 5.0 0.00 0.25
VRX 170317P00007500 P 03/17/17 7.5 0.18 0.34
VRX 170317P00010000 P 03/17/17 10.0 0.34 0.44
VRX 170317P00012500 P 03/17/17 12.5 0.61 0.69
VRX 170317P00015000 P 03/17/17 15.0 0.98 1.07
VRX 170317P00017500 P 03/17/17 17.5 1.46 1.72
VRX 170317P00020000 P 03/17/17 20.0 2.13 2.30
VRX 170317P00022500 P 03/17/17 22.5 2.84 3.10
VRX 170317P00025000 P 03/17/17 25.0 3.85 4.00
VRX 170317P00027500 P 03/17/17 27.5 4.95 5.10
VRX 170317P00030000 P 03/17/17 30.0 6.20 6.40
VRX 170317P00032500 P 03/17/17 32.5 7.55 7.85
VRX 170317P00035000 P 03/17/17 35.0 8.85 9.50
VRX 170317P00037500 P 03/17/17 37.5 10.50 11.45
VRX 170317P00040000 P 03/17/17 40.0 12.35 13.25
VRX 170317P00042500 P 03/17/17 42.5 14.25 15.30
VRX 170317P00045000 P 03/17/17 45.0 16.25 17.30
VRX 170317P00047500 P 03/17/17 47.5 18.35 19.45
VRX 170317P00050000 P 03/17/17 50.0 20.60 21.60
VRX 170317P00055000 P 03/17/17 55.0 25.25 26.15
VRX 170317P00060000 P 03/17/17 60.0 28.70 32.35
VRX 170317P00065000 P 03/17/17 65.0 34.25 36.00
VRX 170421C00002500 C 04/21/17 2.5 26.60 29.65
VRX 170421C00005000 C 04/21/17 5.0 23.90 27.40
VRX 170421C00007500 C 04/21/17 7.5 21.65 25.00
VRX 170421C00010000 C 04/21/17 10.0 19.60 22.75
VRX 170421C00012500 C 04/21/17 12.5 17.95 19.95
VRX 170421C00015000 C 04/21/17 15.0 15.00 18.50
VRX 170421C00017500 C 04/21/17 17.5 14.20 15.00
VRX 170421C00020000 C 04/21/17 20.0 12.40 13.20
VRX 170421C00022500 C 04/21/17 22.5 10.60 11.60
VRX 170421C00025000 C 04/21/17 25.0 9.10 10.00
VRX 170421C00027500 C 04/21/17 27.5 7.90 8.65
VRX 170421C00030000 C 04/21/17 30.0 6.85 7.25
VRX 170421C00032500 C 04/21/17 32.5 5.80 6.20
VRX 170421C00035000 C 04/21/17 35.0 4.90 5.20
VRX 170421C00037500 C 04/21/17 37.5 4.20 4.45
VRX 170421C00040000 C 04/21/17 40.0 3.50 3.80
VRX 170421C00042500 C 04/21/17 42.5 2.97 3.20
VRX 170421C00045000 C 04/21/17 45.0 2.49 2.72
VRX 170421C00047500 C 04/21/17 47.5 2.12 2.31
VRX 170421C00050000 C 04/21/17 50.0 1.74 1.96
VRX 170421C00055000 C 04/21/17 55.0 1.27 1.44
VRX 170421C00060000 C 04/21/17 60.0 0.88 1.04
VRX 170421P00002500 P 04/21/17 2.5 0.00 0.11
VRX 170421P00005000 P 04/21/17 5.0 0.01 0.25
VRX 170421P00007500 P 04/21/17 7.5 0.18 0.39
VRX 170421P00010000 P 04/21/17 10.0 0.40 0.52
VRX 170421P00012500 P 04/21/17 12.5 0.71 0.95
VRX 170421P00015000 P 04/21/17 15.0 1.13 1.26
VRX 170421P00017500 P 04/21/17 17.5 1.68 1.88
VRX 170421P00020000 P 04/21/17 20.0 2.33 2.51
VRX 170421P00022500 P 04/21/17 22.5 3.20 3.35
VRX 170421P00025000 P 04/21/17 25.0 4.15 4.35
VRX 170421P00027500 P 04/21/17 27.5 5.25 5.55
VRX 170421P00030000 P 04/21/17 30.0 6.55 6.80
VRX 170421P00032500 P 04/21/17 32.5 8.00 8.30
VRX 170421P00035000 P 04/21/17 35.0 9.15 10.10
VRX 170421P00037500 P 04/21/17 37.5 10.80 11.75
VRX 170421P00040000 P 04/21/17 40.0 12.65 13.65
VRX 170421P00042500 P 04/21/17 42.5 14.55 15.60
VRX 170421P00045000 P 04/21/17 45.0 16.55 17.40
VRX 170421P00047500 P 04/21/17 47.5 18.65 19.75
VRX 170421P00050000 P 04/21/17 50.0 20.85 21.95
VRX 170421P00055000 P 04/21/17 55.0 25.40 26.35
VRX 170421P00060000 P 04/21/17 60.0 30.10 30.95
VRX 180119C00002500 C 01/19/18 2.5 26.50 30.00
VRX 180119C00005000 C 01/19/18 5.0 24.10 26.65
VRX 180119C00007500 C 01/19/18 7.5 22.05 25.20
VRX 180119C00010000 C 01/19/18 10.0 20.10 22.65
VRX 180119C00012500 C 01/19/18 12.5 18.30 20.40
VRX 180119C00015000 C 01/19/18 15.0 17.05 19.25
VRX 180119C00017500 C 01/19/18 17.5 15.30 17.75
VRX 180119C00020000 C 01/19/18 20.0 14.50 15.80
VRX 180119C00022500 C 01/19/18 22.5 13.25 14.90
VRX 180119C00025000 C 01/19/18 25.0 12.25 12.90
VRX 180119C00027500 C 01/19/18 27.5 10.80 12.45
VRX 180119C00030000 C 01/19/18 30.0 10.00 10.45
VRX 180119C00032500 C 01/19/18 32.5 8.80 9.45
VRX 180119C00035000 C 01/19/18 35.0 8.05 8.55
VRX 180119C00037500 C 01/19/18 37.5 7.10 7.70
VRX 180119C00040000 C 01/19/18 40.0 6.60 7.00
VRX 180119C00042500 C 01/19/18 42.5 5.65 6.65
VRX 180119C00045000 C 01/19/18 45.0 5.30 5.70
VRX 180119C00047500 C 01/19/18 47.5 4.80 5.75
VRX 180119C00050000 C 01/19/18 50.0 4.15 4.70
VRX 180119C00055000 C 01/19/18 55.0 3.25 3.95
VRX 180119C00057500 C 01/19/18 57.5 2.90 3.55
VRX 180119C00060000 C 01/19/18 60.0 2.84 3.40
VRX 180119C00062500 C 01/19/18 62.5 2.25 2.97
VRX 180119C00065000 C 01/19/18 65.0 2.38 2.66
VRX 180119C00067500 C 01/19/18 67.5 2.00 2.43
VRX 180119C00070000 C 01/19/18 70.0 1.80 2.47
VRX 180119C00072500 C 01/19/18 72.5 1.74 2.01
VRX 180119C00075000 C 01/19/18 75.0 1.42 2.41
VRX 180119C00077500 C 01/19/18 77.5 1.25 2.25
VRX 180119C00080000 C 01/19/18 80.0 1.11 1.64
VRX 180119C00082500 C 01/19/18 82.5 0.97 1.96
VRX 180119C00085000 C 01/19/18 85.0 0.85 1.84
VRX 180119C00087500 C 01/19/18 87.5 0.75 1.73
VRX 180119C00090000 C 01/19/18 90.0 0.65 1.40
VRX 180119C00092500 C 01/19/18 92.5 0.56 1.55
VRX 180119C00095000 C 01/19/18 95.0 0.60 1.47
VRX 180119C00097500 C 01/19/18 97.5 0.40 1.39
VRX 180119C00100000 C 01/19/18 100.0 0.75 0.80
VRX 180119C00105000 C 01/19/18 105.0 0.22 1.20
VRX 180119C00110000 C 01/19/18 110.0 0.40 0.80
VRX 180119C00115000 C 01/19/18 115.0 0.20 1.03
VRX 180119C00120000 C 01/19/18 120.0 0.17 0.55
VRX 180119C00125000 C 01/19/18 125.0 0.10 0.96
VRX 180119C00130000 C 01/19/18 130.0 0.00 0.88
VRX 180119C00135000 C 01/19/18 135.0 0.00 0.80
VRX 180119C00140000 C 01/19/18 140.0 0.00 0.73
VRX 180119C00145000 C 01/19/18 145.0 0.10 0.50
VRX 180119C00150000 C 01/19/18 150.0 0.10 0.63
VRX 180119C00155000 C 01/19/18 155.0 0.10 0.58
VRX 180119C00160000 C 01/19/18 160.0 0.18 0.54
VRX 180119C00165000 C 01/19/18 165.0 0.10 0.50
VRX 180119C00170000 C 01/19/18 170.0 0.00 0.47
VRX 180119C00175000 C 01/19/18 175.0 0.00 0.45
VRX 180119C00180000 C 01/19/18 180.0 0.00 0.42
VRX 180119C00185000 C 01/19/18 185.0 0.00 0.39
VRX 180119C00190000 C 01/19/18 190.0 0.00 0.37
VRX 180119C00195000 C 01/19/18 195.0 0.01 0.35
VRX 180119C00200000 C 01/19/18 200.0 0.06 0.34
VRX 180119C00210000 C 01/19/18 210.0 0.00 0.31
VRX 180119C00220000 C 01/19/18 220.0 0.00 0.29
VRX 180119C00230000 C 01/19/18 230.0 0.00 0.27
VRX 180119C00240000 C 01/19/18 240.0 0.00 0.25
VRX 180119C00250000 C 01/19/18 250.0 0.00 0.23
VRX 180119C00260000 C 01/19/18 260.0 0.00 0.22
VRX 180119C00270000 C 01/19/18 270.0 0.00 0.21
VRX 180119C00280000 C 01/19/18 280.0 0.00 0.20
VRX 180119C00290000 C 01/19/18 290.0 0.00 0.19
VRX 180119C00300000 C 01/19/18 300.0 0.01 0.10
VRX 180119C00310000 C 01/19/18 310.0 0.00 0.17
VRX 180119C00320000 C 01/19/18 320.0 0.00 0.16
VRX 180119C00330000 C 01/19/18 330.0 0.00 0.16
VRX 180119C00340000 C 01/19/18 340.0 0.00 0.15
VRX 180119P00002500 P 01/19/18 2.5 0.12 0.18
VRX 180119P00005000 P 01/19/18 5.0 0.19 0.40
VRX 180119P00007500 P 01/19/18 7.5 0.60 1.18
VRX 180119P00010000 P 01/19/18 10.0 1.20 1.32
VRX 180119P00012500 P 01/19/18 12.5 1.80 1.90
VRX 180119P00015000 P 01/19/18 15.0 2.41 2.73
VRX 180119P00017500 P 01/19/18 17.5 3.10 3.60
VRX 180119P00020000 P 01/19/18 20.0 4.00 4.80
VRX 180119P00022500 P 01/19/18 22.5 5.35 5.75
VRX 180119P00025000 P 01/19/18 25.0 6.30 7.00
VRX 180119P00027500 P 01/19/18 27.5 7.30 8.80
VRX 180119P00030000 P 01/19/18 30.0 9.30 9.60
VRX 180119P00032500 P 01/19/18 32.5 10.50 11.15
VRX 180119P00035000 P 01/19/18 35.0 11.50 13.55
VRX 180119P00037500 P 01/19/18 37.5 12.85 15.25
VRX 180119P00040000 P 01/19/18 40.0 16.00 16.15
VRX 180119P00042500 P 01/19/18 42.5 16.30 18.80
VRX 180119P00045000 P 01/19/18 45.0 18.20 20.80
VRX 180119P00047500 P 01/19/18 47.5 20.05 22.80
VRX 180119P00050000 P 01/19/18 50.0 22.95 24.15
VRX 180119P00055000 P 01/19/18 55.0 26.70 28.30
VRX 180119P00057500 P 01/19/18 57.5 29.15 30.80
VRX 180119P00060000 P 01/19/18 60.0 31.60 33.05
VRX 180119P00062500 P 01/19/18 62.5 34.10 35.30
VRX 180119P00065000 P 01/19/18 65.0 35.15 37.45
VRX 180119P00067500 P 01/19/18 67.5 37.55 39.70
VRX 180119P00070000 P 01/19/18 70.0 39.75 41.95
VRX 180119P00072500 P 01/19/18 72.5 42.05 44.30
VRX 180119P00075000 P 01/19/18 75.0 44.60 46.60
VRX 180119P00077500 P 01/19/18 77.5 47.00 48.85
VRX 180119P00080000 P 01/19/18 80.0 49.55 51.20
VRX 180119P00082500 P 01/19/18 82.5 51.75 54.05
VRX 180119P00085000 P 01/19/18 85.0 54.45 56.55
VRX 180119P00087500 P 01/19/18 87.5 55.50 59.15
VRX 180119P00090000 P 01/19/18 90.0 57.90 61.60
VRX 180119P00092500 P 01/19/18 92.5 60.35 64.40
VRX 180119P00095000 P 01/19/18 95.0 62.90 66.60
VRX 180119P00097500 P 01/19/18 97.5 65.30 69.00
VRX 180119P00100000 P 01/19/18 100.0 67.70 71.40
VRX 180119P00105000 P 01/19/18 105.0 72.70 76.40
VRX 180119P00110000 P 01/19/18 110.0 77.50 81.40
VRX 180119P00115000 P 01/19/18 115.0 82.50 86.30
VRX 180119P00120000 P 01/19/18 120.0 87.50 91.40
VRX 180119P00125000 P 01/19/18 125.0 92.50 96.40
VRX 180119P00130000 P 01/19/18 130.0 97.50 101.40
VRX 180119P00135000 P 01/19/18 135.0 102.50 106.00
VRX 180119P00140000 P 01/19/18 140.0 107.50 111.40
VRX 180119P00145000 P 01/19/18 145.0 112.50 116.50
VRX 180119P00150000 P 01/19/18 150.0 117.50 121.00
VRX 180119P00155000 P 01/19/18 155.0 122.50 127.00
VRX 180119P00160000 P 01/19/18 160.0 127.50 131.40
VRX 180119P00165000 P 01/19/18 165.0 132.50 137.00
VRX 180119P00170000 P 01/19/18 170.0 137.50 141.95
VRX 180119P00175000 P 01/19/18 175.0 142.50 146.95
VRX 180119P00180000 P 01/19/18 180.0 147.50 151.50
VRX 180119P00185000 P 01/19/18 185.0 152.50 156.50
VRX 180119P00190000 P 01/19/18 190.0 157.50 161.95
VRX 180119P00195000 P 01/19/18 195.0 162.50 166.50
VRX 180119P00200000 P 01/19/18 200.0 167.50 171.95
VRX 180119P00210000 P 01/19/18 210.0 177.50 181.95
VRX 180119P00220000 P 01/19/18 220.0 187.50 191.95
VRX 180119P00230000 P 01/19/18 230.0 197.50 201.50
VRX 180119P00240000 P 01/19/18 240.0 207.50 211.50
VRX 180119P00250000 P 01/19/18 250.0 217.50 222.00
VRX 180119P00260000 P 01/19/18 260.0 227.50 232.00
VRX 180119P00270000 P 01/19/18 270.0 237.50 242.00
VRX 180119P00280000 P 01/19/18 280.0 247.50 252.00
VRX 180119P00290000 P 01/19/18 290.0 257.50 261.50
VRX 180119P00300000 P 01/19/18 300.0 267.50 271.60
VRX 180119P00310000 P 01/19/18 310.0 277.50 281.50
VRX 180119P00320000 P 01/19/18 320.0 287.50 291.60
VRX 180119P00330000 P 01/19/18 330.0 297.50 301.50
VRX 180119P00340000 P 01/19/18 340.0 307.50 311.50

OPRA data is delayed 15 minutes.