Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-08)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 160513C00008000 C 05/13/16 8.0 21.45 24.05
VRX 160513C00010000 C 05/13/16 10.0 19.00 21.45
VRX 160513C00015000 C 05/13/16 15.0 14.00 17.05
VRX 160513C00017500 C 05/13/16 17.5 11.90 14.60
VRX 160513C00019000 C 05/13/16 19.0 10.40 13.10
VRX 160513C00020000 C 05/13/16 20.0 9.05 12.15
VRX 160513C00020500 C 05/13/16 20.5 8.90 9.80
VRX 160513C00021000 C 05/13/16 21.0 8.50 11.05
VRX 160513C00021500 C 05/13/16 21.5 7.75 10.55
VRX 160513C00022000 C 05/13/16 22.0 7.20 8.70
VRX 160513C00022500 C 05/13/16 22.5 6.65 8.45
VRX 160513C00023000 C 05/13/16 23.0 6.75 7.60
VRX 160513C00023500 C 05/13/16 23.5 5.80 7.35
VRX 160513C00024000 C 05/13/16 24.0 5.45 6.45
VRX 160513C00024500 C 05/13/16 24.5 5.50 6.15
VRX 160513C00025000 C 05/13/16 25.0 5.15 5.45
VRX 160513C00025500 C 05/13/16 25.5 4.65 5.20
VRX 160513C00026000 C 05/13/16 26.0 4.30 4.65
VRX 160513C00026500 C 05/13/16 26.5 3.90 4.30
VRX 160513C00027000 C 05/13/16 27.0 3.55 3.75
VRX 160513C00027500 C 05/13/16 27.5 3.15 3.60
VRX 160513C00028000 C 05/13/16 28.0 2.81 3.10
VRX 160513C00028500 C 05/13/16 28.5 2.53 2.65
VRX 160513C00029000 C 05/13/16 29.0 2.19 2.44
VRX 160513C00029500 C 05/13/16 29.5 1.92 2.11
VRX 160513C00030000 C 05/13/16 30.0 1.71 1.84
VRX 160513C00030500 C 05/13/16 30.5 1.46 1.63
VRX 160513C00031000 C 05/13/16 31.0 1.23 1.38
VRX 160513C00031500 C 05/13/16 31.5 1.05 1.18
VRX 160513C00032000 C 05/13/16 32.0 0.96 1.05
VRX 160513C00032500 C 05/13/16 32.5 0.73 0.83
VRX 160513C00033000 C 05/13/16 33.0 0.70 0.77
VRX 160513C00033500 C 05/13/16 33.5 0.58 0.64
VRX 160513C00034000 C 05/13/16 34.0 0.50 0.55
VRX 160513C00034500 C 05/13/16 34.5 0.38 0.47
VRX 160513C00035000 C 05/13/16 35.0 0.32 0.39
VRX 160513C00035500 C 05/13/16 35.5 0.27 0.34
VRX 160513C00036000 C 05/13/16 36.0 0.21 0.28
VRX 160513C00036500 C 05/13/16 36.5 0.18 0.24
VRX 160513C00037000 C 05/13/16 37.0 0.19 0.21
VRX 160513C00037500 C 05/13/16 37.5 0.12 0.18
VRX 160513C00038000 C 05/13/16 38.0 0.12 0.15
VRX 160513C00038500 C 05/13/16 38.5 0.05 0.13
VRX 160513C00039000 C 05/13/16 39.0 0.05 0.12
VRX 160513C00039500 C 05/13/16 39.5 0.04 0.10
VRX 160513C00040000 C 05/13/16 40.0 0.07 0.09
VRX 160513C00040500 C 05/13/16 40.5 0.04 0.09
VRX 160513C00041000 C 05/13/16 41.0 0.03 0.07
VRX 160513C00041500 C 05/13/16 41.5 0.00 0.07
VRX 160513C00042000 C 05/13/16 42.0 0.02 0.06
VRX 160513C00042500 C 05/13/16 42.5 0.00 0.06
VRX 160513C00043000 C 05/13/16 43.0 0.01 0.06
VRX 160513C00043500 C 05/13/16 43.5 0.00 0.06
VRX 160513C00044000 C 05/13/16 44.0 0.01 0.06
VRX 160513C00045000 C 05/13/16 45.0 0.00 0.05
VRX 160513C00046000 C 05/13/16 46.0 0.00 0.08
VRX 160513C00047000 C 05/13/16 47.0 0.00 0.07
VRX 160513C00048000 C 05/13/16 48.0 0.00 0.12
VRX 160513C00049000 C 05/13/16 49.0 0.00 0.24
VRX 160513C00050000 C 05/13/16 50.0 0.00 0.05
VRX 160513C00051000 C 05/13/16 51.0 0.00 0.27
VRX 160513C00052000 C 05/13/16 52.0 0.00 0.21
VRX 160513C00053000 C 05/13/16 53.0 0.00 0.21
VRX 160513C00054000 C 05/13/16 54.0 0.00 0.24
VRX 160513C00055000 C 05/13/16 55.0 0.00 0.04
VRX 160513C00060000 C 05/13/16 60.0 0.00 0.03
VRX 160513P00008000 P 05/13/16 8.0 0.00 0.04
VRX 160513P00010000 P 05/13/16 10.0 0.00 0.02
VRX 160513P00015000 P 05/13/16 15.0 0.00 0.02
VRX 160513P00017500 P 05/13/16 17.5 0.00 0.06
VRX 160513P00019000 P 05/13/16 19.0 0.04 0.10
VRX 160513P00020000 P 05/13/16 20.0 0.04 0.10
VRX 160513P00020500 P 05/13/16 20.5 0.05 0.14
VRX 160513P00021000 P 05/13/16 21.0 0.08 0.15
VRX 160513P00021500 P 05/13/16 21.5 0.11 0.17
VRX 160513P00022000 P 05/13/16 22.0 0.09 0.17
VRX 160513P00022500 P 05/13/16 22.5 0.10 0.23
VRX 160513P00023000 P 05/13/16 23.0 0.19 0.25
VRX 160513P00023500 P 05/13/16 23.5 0.21 0.30
VRX 160513P00024000 P 05/13/16 24.0 0.27 0.33
VRX 160513P00024500 P 05/13/16 24.5 0.33 0.42
VRX 160513P00025000 P 05/13/16 25.0 0.40 0.44
VRX 160513P00025500 P 05/13/16 25.5 0.46 0.51
VRX 160513P00026000 P 05/13/16 26.0 0.58 0.66
VRX 160513P00026500 P 05/13/16 26.5 0.64 0.72
VRX 160513P00027000 P 05/13/16 27.0 0.74 0.83
VRX 160513P00027500 P 05/13/16 27.5 0.84 0.98
VRX 160513P00028000 P 05/13/16 28.0 1.07 1.12
VRX 160513P00028500 P 05/13/16 28.5 1.16 1.30
VRX 160513P00029000 P 05/13/16 29.0 1.37 1.48
VRX 160513P00029500 P 05/13/16 29.5 1.57 1.72
VRX 160513P00030000 P 05/13/16 30.0 1.90 1.96
VRX 160513P00030500 P 05/13/16 30.5 2.09 2.22
VRX 160513P00031000 P 05/13/16 31.0 2.29 2.54
VRX 160513P00031500 P 05/13/16 31.5 2.66 2.86
VRX 160513P00032000 P 05/13/16 32.0 2.96 3.20
VRX 160513P00032500 P 05/13/16 32.5 3.35 3.60
VRX 160513P00033000 P 05/13/16 33.0 3.75 3.95
VRX 160513P00033500 P 05/13/16 33.5 4.10 4.35
VRX 160513P00034000 P 05/13/16 34.0 4.50 4.75
VRX 160513P00034500 P 05/13/16 34.5 4.95 5.20
VRX 160513P00035000 P 05/13/16 35.0 5.35 5.65
VRX 160513P00035500 P 05/13/16 35.5 5.55 6.15
VRX 160513P00036000 P 05/13/16 36.0 6.25 6.60
VRX 160513P00036500 P 05/13/16 36.5 6.45 7.05
VRX 160513P00037000 P 05/13/16 37.0 6.90 7.50
VRX 160513P00037500 P 05/13/16 37.5 6.10 8.00
VRX 160513P00038000 P 05/13/16 38.0 6.85 8.55
VRX 160513P00038500 P 05/13/16 38.5 7.20 8.95
VRX 160513P00039000 P 05/13/16 39.0 7.65 9.50
VRX 160513P00039500 P 05/13/16 39.5 7.95 10.15
VRX 160513P00040000 P 05/13/16 40.0 8.85 10.40
VRX 160513P00040500 P 05/13/16 40.5 8.65 11.60
VRX 160513P00041000 P 05/13/16 41.0 9.60 11.60
VRX 160513P00041500 P 05/13/16 41.5 10.10 12.45
VRX 160513P00042000 P 05/13/16 42.0 10.00 12.65
VRX 160513P00042500 P 05/13/16 42.5 10.50 13.70
VRX 160513P00043000 P 05/13/16 43.0 11.05 13.60
VRX 160513P00043500 P 05/13/16 43.5 11.50 14.15
VRX 160513P00044000 P 05/13/16 44.0 12.00 15.05
VRX 160513P00045000 P 05/13/16 45.0 13.00 15.60
VRX 160513P00046000 P 05/13/16 46.0 14.55 16.60
VRX 160513P00047000 P 05/13/16 47.0 15.75 17.60
VRX 160513P00048000 P 05/13/16 48.0 16.55 18.60
VRX 160513P00049000 P 05/13/16 49.0 17.55 19.65
VRX 160513P00050000 P 05/13/16 50.0 18.55 20.60
VRX 160513P00051000 P 05/13/16 51.0 19.55 21.60
VRX 160513P00052000 P 05/13/16 52.0 20.55 22.60
VRX 160513P00053000 P 05/13/16 53.0 21.55 23.65
VRX 160513P00054000 P 05/13/16 54.0 22.55 24.60
VRX 160513P00055000 P 05/13/16 55.0 23.55 25.60
VRX 160513P00060000 P 05/13/16 60.0 28.30 30.75
VRX 160520C00002500 C 05/20/16 2.5 26.95 29.45
VRX 160520C00005000 C 05/20/16 5.0 24.60 26.95
VRX 160520C00007500 C 05/20/16 7.5 21.90 24.50
VRX 160520C00008000 C 05/20/16 8.0 21.40 24.00
VRX 160520C00010000 C 05/20/16 10.0 19.45 22.10
VRX 160520C00010500 C 05/20/16 10.5 18.90 21.50
VRX 160520C00011000 C 05/20/16 11.0 18.40 21.00
VRX 160520C00011500 C 05/20/16 11.5 17.90 20.55
VRX 160520C00012000 C 05/20/16 12.0 17.40 20.10
VRX 160520C00012500 C 05/20/16 12.5 16.90 19.60
VRX 160520C00013000 C 05/20/16 13.0 16.45 19.00
VRX 160520C00013500 C 05/20/16 13.5 15.95 18.55
VRX 160520C00014000 C 05/20/16 14.0 15.45 18.05
VRX 160520C00014500 C 05/20/16 14.5 14.95 17.55
VRX 160520C00015000 C 05/20/16 15.0 14.55 16.45
VRX 160520C00015500 C 05/20/16 15.5 13.90 16.60
VRX 160520C00016000 C 05/20/16 16.0 13.45 16.20
VRX 160520C00016500 C 05/20/16 16.5 13.00 14.95
VRX 160520C00017000 C 05/20/16 17.0 12.50 14.45
VRX 160520C00017500 C 05/20/16 17.5 11.95 13.95
VRX 160520C00018000 C 05/20/16 18.0 11.55 13.10
VRX 160520C00018500 C 05/20/16 18.5 11.05 12.95
VRX 160520C00019000 C 05/20/16 19.0 10.55 12.45
VRX 160520C00019500 C 05/20/16 19.5 10.10 11.95
VRX 160520C00020000 C 05/20/16 20.0 9.95 11.05
VRX 160520C00020500 C 05/20/16 20.5 9.50 10.45
VRX 160520C00021000 C 05/20/16 21.0 8.75 10.70
VRX 160520C00021500 C 05/20/16 21.5 8.40 10.20
VRX 160520C00022000 C 05/20/16 22.0 8.25 8.95
VRX 160520C00022500 C 05/20/16 22.5 7.85 8.30
VRX 160520C00023000 C 05/20/16 23.0 7.40 7.80
VRX 160520C00023500 C 05/20/16 23.5 7.00 7.40
VRX 160520C00024000 C 05/20/16 24.0 6.55 6.95
VRX 160520C00024500 C 05/20/16 24.5 6.15 6.55
VRX 160520C00025000 C 05/20/16 25.0 5.80 6.10
VRX 160520C00025500 C 05/20/16 25.5 5.40 5.75
VRX 160520C00026000 C 05/20/16 26.0 5.00 5.25
VRX 160520C00026500 C 05/20/16 26.5 4.65 5.05
VRX 160520C00027000 C 05/20/16 27.0 4.30 4.55
VRX 160520C00027500 C 05/20/16 27.5 4.00 4.20
VRX 160520C00028000 C 05/20/16 28.0 3.65 3.85
VRX 160520C00028500 C 05/20/16 28.5 3.35 3.55
VRX 160520C00029000 C 05/20/16 29.0 3.10 3.25
VRX 160520C00029500 C 05/20/16 29.5 2.83 2.97
VRX 160520C00030000 C 05/20/16 30.0 2.60 2.74
VRX 160520C00030500 C 05/20/16 30.5 2.34 2.48
VRX 160520C00031000 C 05/20/16 31.0 2.11 2.23
VRX 160520C00031500 C 05/20/16 31.5 1.89 2.05
VRX 160520C00032000 C 05/20/16 32.0 1.76 1.87
VRX 160520C00032500 C 05/20/16 32.5 1.61 1.69
VRX 160520C00033000 C 05/20/16 33.0 1.43 1.55
VRX 160520C00033500 C 05/20/16 33.5 1.30 1.40
VRX 160520C00034000 C 05/20/16 34.0 1.17 1.26
VRX 160520C00034500 C 05/20/16 34.5 1.05 1.14
VRX 160520C00035000 C 05/20/16 35.0 0.95 1.00
VRX 160520C00035500 C 05/20/16 35.5 0.86 0.97
VRX 160520C00036000 C 05/20/16 36.0 0.78 0.84
VRX 160520C00036500 C 05/20/16 36.5 0.69 0.76
VRX 160520C00037000 C 05/20/16 37.0 0.65 0.69
VRX 160520C00037500 C 05/20/16 37.5 0.57 0.63
VRX 160520C00038000 C 05/20/16 38.0 0.50 0.57
VRX 160520C00038500 C 05/20/16 38.5 0.45 0.52
VRX 160520C00039000 C 05/20/16 39.0 0.41 0.47
VRX 160520C00039500 C 05/20/16 39.5 0.38 0.42
VRX 160520C00040000 C 05/20/16 40.0 0.33 0.37
VRX 160520C00040500 C 05/20/16 40.5 0.30 0.35
VRX 160520C00041000 C 05/20/16 41.0 0.27 0.36
VRX 160520C00041500 C 05/20/16 41.5 0.26 0.29
VRX 160520C00042000 C 05/20/16 42.0 0.23 0.27
VRX 160520C00042500 C 05/20/16 42.5 0.13 0.25
VRX 160520C00043000 C 05/20/16 43.0 0.19 0.23
VRX 160520C00043500 C 05/20/16 43.5 0.17 0.22
VRX 160520C00044000 C 05/20/16 44.0 0.16 0.20
VRX 160520C00044500 C 05/20/16 44.5 0.14 0.18
VRX 160520C00045000 C 05/20/16 45.0 0.13 0.17
VRX 160520C00045500 C 05/20/16 45.5 0.12 0.16
VRX 160520C00046000 C 05/20/16 46.0 0.11 0.15
VRX 160520C00046500 C 05/20/16 46.5 0.10 0.14
VRX 160520C00047000 C 05/20/16 47.0 0.09 0.13
VRX 160520C00047500 C 05/20/16 47.5 0.08 0.13
VRX 160520C00048000 C 05/20/16 48.0 0.08 0.12
VRX 160520C00048500 C 05/20/16 48.5 0.07 0.11
VRX 160520C00049000 C 05/20/16 49.0 0.06 0.11
VRX 160520C00049500 C 05/20/16 49.5 0.06 0.10
VRX 160520C00050000 C 05/20/16 50.0 0.05 0.10
VRX 160520C00055000 C 05/20/16 55.0 0.00 0.23
VRX 160520C00057500 C 05/20/16 57.5 0.00 0.22
VRX 160520C00058000 C 05/20/16 58.0 0.00 0.21
VRX 160520C00058500 C 05/20/16 58.5 0.00 0.20
VRX 160520C00059000 C 05/20/16 59.0 0.00 0.20
VRX 160520C00059500 C 05/20/16 59.5 0.00 0.19
VRX 160520C00060000 C 05/20/16 60.0 0.02 0.05
VRX 160520C00060500 C 05/20/16 60.5 0.00 0.31
VRX 160520C00061000 C 05/20/16 61.0 0.00 0.31
VRX 160520C00061500 C 05/20/16 61.5 0.00 0.24
VRX 160520C00062000 C 05/20/16 62.0 0.00 0.27
VRX 160520C00062500 C 05/20/16 62.5 0.00 0.10
VRX 160520C00063000 C 05/20/16 63.0 0.00 0.27
VRX 160520C00063500 C 05/20/16 63.5 0.00 0.27
VRX 160520C00064000 C 05/20/16 64.0 0.00 0.31
VRX 160520C00064500 C 05/20/16 64.5 0.00 0.30
VRX 160520C00065000 C 05/20/16 65.0 0.00 0.18
VRX 160520C00065500 C 05/20/16 65.5 0.00 0.16
VRX 160520C00066000 C 05/20/16 66.0 0.00 0.17
VRX 160520C00067500 C 05/20/16 67.5 0.00 0.05
VRX 160520C00070000 C 05/20/16 70.0 0.00 0.15
VRX 160520C00072500 C 05/20/16 72.5 0.00 0.14
VRX 160520C00075000 C 05/20/16 75.0 0.00 0.05
VRX 160520C00077500 C 05/20/16 77.5 0.00 0.14
VRX 160520C00080000 C 05/20/16 80.0 0.00 0.13
VRX 160520C00082500 C 05/20/16 82.5 0.00 0.15
VRX 160520C00085000 C 05/20/16 85.0 0.00 0.15
VRX 160520C00087500 C 05/20/16 87.5 0.00 0.13
VRX 160520C00090000 C 05/20/16 90.0 0.00 0.12
VRX 160520C00092500 C 05/20/16 92.5 0.00 0.13
VRX 160520C00095000 C 05/20/16 95.0 0.00 0.10
VRX 160520C00097500 C 05/20/16 97.5 0.00 0.13
VRX 160520C00100000 C 05/20/16 100.0 0.00 0.13
VRX 160520C00105000 C 05/20/16 105.0 0.00 0.13
VRX 160520C00110000 C 05/20/16 110.0 0.00 0.04
VRX 160520C00115000 C 05/20/16 115.0 0.00 0.12
VRX 160520C00120000 C 05/20/16 120.0 0.00 0.09
VRX 160520C00125000 C 05/20/16 125.0 0.00 0.09
VRX 160520C00130000 C 05/20/16 130.0 0.00 0.09
VRX 160520C00135000 C 05/20/16 135.0 0.00 0.09
VRX 160520C00140000 C 05/20/16 140.0 0.00 0.09
VRX 160520C00145000 C 05/20/16 145.0 0.00 0.03
VRX 160520C00150000 C 05/20/16 150.0 0.00 0.09
VRX 160520C00155000 C 05/20/16 155.0 0.00 0.09
VRX 160520C00160000 C 05/20/16 160.0 0.00 0.09
VRX 160520C00165000 C 05/20/16 165.0 0.00 0.12
VRX 160520C00170000 C 05/20/16 170.0 0.00 0.09
VRX 160520P00002500 P 05/20/16 2.5 0.00 0.01
VRX 160520P00005000 P 05/20/16 5.0 0.00 0.01
VRX 160520P00007500 P 05/20/16 7.5 0.00 0.02
VRX 160520P00008000 P 05/20/16 8.0 0.00 0.03
VRX 160520P00010000 P 05/20/16 10.0 0.02 0.03
VRX 160520P00010500 P 05/20/16 10.5 0.03 0.05
VRX 160520P00011000 P 05/20/16 11.0 0.03 0.05
VRX 160520P00011500 P 05/20/16 11.5 0.01 0.08
VRX 160520P00012000 P 05/20/16 12.0 0.03 0.09
VRX 160520P00012500 P 05/20/16 12.5 0.05 0.16
VRX 160520P00013000 P 05/20/16 13.0 0.05 0.10
VRX 160520P00013500 P 05/20/16 13.5 0.06 0.11
VRX 160520P00014000 P 05/20/16 14.0 0.00 0.12
VRX 160520P00014500 P 05/20/16 14.5 0.08 0.15
VRX 160520P00015000 P 05/20/16 15.0 0.10 0.15
VRX 160520P00015500 P 05/20/16 15.5 0.01 0.16
VRX 160520P00016000 P 05/20/16 16.0 0.13 0.18
VRX 160520P00016500 P 05/20/16 16.5 0.16 0.20
VRX 160520P00017000 P 05/20/16 17.0 0.18 0.22
VRX 160520P00017500 P 05/20/16 17.5 0.20 0.24
VRX 160520P00018000 P 05/20/16 18.0 0.22 0.26
VRX 160520P00018500 P 05/20/16 18.5 0.15 0.29
VRX 160520P00019000 P 05/20/16 19.0 0.27 0.32
VRX 160520P00019500 P 05/20/16 19.5 0.30 0.35
VRX 160520P00020000 P 05/20/16 20.0 0.33 0.43
VRX 160520P00020500 P 05/20/16 20.5 0.37 0.50
VRX 160520P00021000 P 05/20/16 21.0 0.42 0.47
VRX 160520P00021500 P 05/20/16 21.5 0.46 0.50
VRX 160520P00022000 P 05/20/16 22.0 0.51 0.62
VRX 160520P00022500 P 05/20/16 22.5 0.57 0.69
VRX 160520P00023000 P 05/20/16 23.0 0.64 0.70
VRX 160520P00023500 P 05/20/16 23.5 0.71 0.78
VRX 160520P00024000 P 05/20/16 24.0 0.79 0.86
VRX 160520P00024500 P 05/20/16 24.5 0.88 1.02
VRX 160520P00025000 P 05/20/16 25.0 1.00 1.05
VRX 160520P00025500 P 05/20/16 25.5 1.10 1.21
VRX 160520P00026000 P 05/20/16 26.0 1.22 1.30
VRX 160520P00026500 P 05/20/16 26.5 1.34 1.45
VRX 160520P00027000 P 05/20/16 27.0 1.45 1.61
VRX 160520P00027500 P 05/20/16 27.5 1.68 1.76
VRX 160520P00028000 P 05/20/16 28.0 1.83 1.95
VRX 160520P00028500 P 05/20/16 28.5 2.00 2.14
VRX 160520P00029000 P 05/20/16 29.0 2.26 2.38
VRX 160520P00029500 P 05/20/16 29.5 2.42 2.59
VRX 160520P00030000 P 05/20/16 30.0 2.73 2.85
VRX 160520P00030500 P 05/20/16 30.5 2.99 3.15
VRX 160520P00031000 P 05/20/16 31.0 3.25 3.40
VRX 160520P00031500 P 05/20/16 31.5 3.55 3.70
VRX 160520P00032000 P 05/20/16 32.0 3.85 4.00
VRX 160520P00032500 P 05/20/16 32.5 4.20 4.45
VRX 160520P00033000 P 05/20/16 33.0 4.55 4.70
VRX 160520P00033500 P 05/20/16 33.5 4.90 5.10
VRX 160520P00034000 P 05/20/16 34.0 5.20 5.45
VRX 160520P00034500 P 05/20/16 34.5 5.65 5.85
VRX 160520P00035000 P 05/20/16 35.0 6.00 6.25
VRX 160520P00035500 P 05/20/16 35.5 6.40 6.65
VRX 160520P00036000 P 05/20/16 36.0 6.85 7.05
VRX 160520P00036500 P 05/20/16 36.5 7.25 7.45
VRX 160520P00037000 P 05/20/16 37.0 7.70 7.90
VRX 160520P00037500 P 05/20/16 37.5 8.10 8.35
VRX 160520P00038000 P 05/20/16 38.0 8.55 8.80
VRX 160520P00038500 P 05/20/16 38.5 8.65 9.25
VRX 160520P00039000 P 05/20/16 39.0 8.50 9.70
VRX 160520P00039500 P 05/20/16 39.5 8.60 10.25
VRX 160520P00040000 P 05/20/16 40.0 10.10 10.60
VRX 160520P00040500 P 05/20/16 40.5 9.50 11.20
VRX 160520P00041000 P 05/20/16 41.0 9.85 11.65
VRX 160520P00041500 P 05/20/16 41.5 10.35 12.05
VRX 160520P00042000 P 05/20/16 42.0 10.90 12.55
VRX 160520P00042500 P 05/20/16 42.5 11.30 13.10
VRX 160520P00043000 P 05/20/16 43.0 11.65 13.70
VRX 160520P00043500 P 05/20/16 43.5 12.25 14.10
VRX 160520P00044000 P 05/20/16 44.0 12.10 14.60
VRX 160520P00044500 P 05/20/16 44.5 12.60 15.10
VRX 160520P00045000 P 05/20/16 45.0 14.85 15.55
VRX 160520P00045500 P 05/20/16 45.5 13.60 16.15
VRX 160520P00046000 P 05/20/16 46.0 14.10 16.65
VRX 160520P00046500 P 05/20/16 46.5 14.65 17.10
VRX 160520P00047000 P 05/20/16 47.0 15.05 17.60
VRX 160520P00047500 P 05/20/16 47.5 15.60 18.05
VRX 160520P00048000 P 05/20/16 48.0 16.05 18.60
VRX 160520P00048500 P 05/20/16 48.5 16.60 19.10
VRX 160520P00049000 P 05/20/16 49.0 17.10 19.60
VRX 160520P00049500 P 05/20/16 49.5 17.60 20.10
VRX 160520P00050000 P 05/20/16 50.0 18.00 20.60
VRX 160520P00055000 P 05/20/16 55.0 23.05 25.55
VRX 160520P00057500 P 05/20/16 57.5 25.50 28.50
VRX 160520P00058000 P 05/20/16 58.0 26.00 28.60
VRX 160520P00058500 P 05/20/16 58.5 26.50 29.10
VRX 160520P00059000 P 05/20/16 59.0 27.00 29.60
VRX 160520P00059500 P 05/20/16 59.5 27.50 30.10
VRX 160520P00060000 P 05/20/16 60.0 29.50 30.60
VRX 160520P00060500 P 05/20/16 60.5 28.55 31.10
VRX 160520P00061000 P 05/20/16 61.0 28.95 31.65
VRX 160520P00061500 P 05/20/16 61.5 29.50 32.10
VRX 160520P00062000 P 05/20/16 62.0 30.10 32.60
VRX 160520P00062500 P 05/20/16 62.5 30.55 33.05
VRX 160520P00063000 P 05/20/16 63.0 31.10 33.60
VRX 160520P00063500 P 05/20/16 63.5 31.60 34.10
VRX 160520P00064000 P 05/20/16 64.0 32.10 34.60
VRX 160520P00064500 P 05/20/16 64.5 32.60 35.10
VRX 160520P00065000 P 05/20/16 65.0 33.05 35.55
VRX 160520P00065500 P 05/20/16 65.5 33.60 36.10
VRX 160520P00066000 P 05/20/16 66.0 34.10 36.60
VRX 160520P00067500 P 05/20/16 67.5 35.55 38.35
VRX 160520P00070000 P 05/20/16 70.0 38.05 40.55
VRX 160520P00072500 P 05/20/16 72.5 40.55 43.15
VRX 160520P00075000 P 05/20/16 75.0 43.00 45.60
VRX 160520P00077500 P 05/20/16 77.5 45.50 48.10
VRX 160520P00080000 P 05/20/16 80.0 47.95 50.65
VRX 160520P00082500 P 05/20/16 82.5 50.45 53.10
VRX 160520P00085000 P 05/20/16 85.0 52.95 55.65
VRX 160520P00087500 P 05/20/16 87.5 55.45 58.10
VRX 160520P00090000 P 05/20/16 90.0 57.95 60.60
VRX 160520P00092500 P 05/20/16 92.5 60.45 63.10
VRX 160520P00095000 P 05/20/16 95.0 62.95 65.60
VRX 160520P00097500 P 05/20/16 97.5 65.45 68.10
VRX 160520P00100000 P 05/20/16 100.0 67.95 70.65
VRX 160520P00105000 P 05/20/16 105.0 72.95 75.75
VRX 160520P00110000 P 05/20/16 110.0 77.95 80.60
VRX 160520P00115000 P 05/20/16 115.0 82.95 85.60
VRX 160520P00120000 P 05/20/16 120.0 87.95 90.80
VRX 160520P00125000 P 05/20/16 125.0 92.95 95.65
VRX 160520P00130000 P 05/20/16 130.0 98.00 101.10
VRX 160520P00135000 P 05/20/16 135.0 102.95 106.05
VRX 160520P00140000 P 05/20/16 140.0 107.95 112.00
VRX 160520P00145000 P 05/20/16 145.0 112.95 116.15
VRX 160520P00150000 P 05/20/16 150.0 117.95 120.60
VRX 160520P00155000 P 05/20/16 155.0 122.95 125.65
VRX 160520P00160000 P 05/20/16 160.0 127.95 130.65
VRX 160520P00165000 P 05/20/16 165.0 133.05 135.65
VRX 160520P00170000 P 05/20/16 170.0 137.95 140.65
VRX 160527C00010000 C 05/27/16 10.0 18.90 22.25
VRX 160527C00015000 C 05/27/16 15.0 14.25 17.30
VRX 160527C00020000 C 05/27/16 20.0 9.65 10.80
VRX 160527C00021000 C 05/27/16 21.0 8.85 10.75
VRX 160527C00022000 C 05/27/16 22.0 7.65 9.75
VRX 160527C00023000 C 05/27/16 23.0 7.00 8.75
VRX 160527C00024000 C 05/27/16 24.0 6.40 7.70
VRX 160527C00025000 C 05/27/16 25.0 5.85 6.75
VRX 160527C00025500 C 05/27/16 25.5 5.25 6.60
VRX 160527C00026000 C 05/27/16 26.0 4.95 6.20
VRX 160527C00026500 C 05/27/16 26.5 4.50 5.90
VRX 160527C00027000 C 05/27/16 27.0 4.40 5.00
VRX 160527C00027500 C 05/27/16 27.5 4.05 4.65
VRX 160527C00028000 C 05/27/16 28.0 3.80 4.40
VRX 160527C00028500 C 05/27/16 28.5 3.60 4.05
VRX 160527C00029000 C 05/27/16 29.0 3.35 3.80
VRX 160527C00029500 C 05/27/16 29.5 2.94 3.55
VRX 160527C00030000 C 05/27/16 30.0 3.00 3.25
VRX 160527C00030500 C 05/27/16 30.5 2.80 3.05
VRX 160527C00031000 C 05/27/16 31.0 2.26 3.05
VRX 160527C00031500 C 05/27/16 31.5 2.03 3.00
VRX 160527C00032000 C 05/27/16 32.0 1.95 2.75
VRX 160527C00032500 C 05/27/16 32.5 1.82 2.43
VRX 160527C00033000 C 05/27/16 33.0 1.80 2.15
VRX 160527C00033500 C 05/27/16 33.5 1.42 2.07
VRX 160527C00034000 C 05/27/16 34.0 1.33 1.80
VRX 160527C00034500 C 05/27/16 34.5 1.10 1.67
VRX 160527C00035000 C 05/27/16 35.0 1.06 1.40
VRX 160527C00035500 C 05/27/16 35.5 0.97 1.45
VRX 160527C00036000 C 05/27/16 36.0 0.85 1.32
VRX 160527C00036500 C 05/27/16 36.5 0.86 1.62
VRX 160527C00037000 C 05/27/16 37.0 0.75 1.56
VRX 160527C00037500 C 05/27/16 37.5 0.57 1.24
VRX 160527C00038000 C 05/27/16 38.0 0.62 1.00
VRX 160527C00038500 C 05/27/16 38.5 0.52 0.81
VRX 160527C00039000 C 05/27/16 39.0 0.48 1.07
VRX 160527C00039500 C 05/27/16 39.5 0.44 1.16
VRX 160527C00040000 C 05/27/16 40.0 0.41 0.68
VRX 160527C00040500 C 05/27/16 40.5 0.38 0.64
VRX 160527C00041000 C 05/27/16 41.0 0.19 0.59
VRX 160527C00041500 C 05/27/16 41.5 0.15 0.54
VRX 160527C00042000 C 05/27/16 42.0 0.26 0.53
VRX 160527C00042500 C 05/27/16 42.5 0.21 0.48
VRX 160527C00043000 C 05/27/16 43.0 0.22 0.42
VRX 160527C00043500 C 05/27/16 43.5 0.19 0.38
VRX 160527C00044000 C 05/27/16 44.0 0.15 0.35
VRX 160527C00045000 C 05/27/16 45.0 0.14 0.31
VRX 160527C00050000 C 05/27/16 50.0 0.00 0.40
VRX 160527C00055000 C 05/27/16 55.0 0.00 0.26
VRX 160527C00060000 C 05/27/16 60.0 0.00 0.17
VRX 160527C00065000 C 05/27/16 65.0 0.00 0.20
VRX 160527P00010000 P 05/27/16 10.0 0.00 0.23
VRX 160527P00015000 P 05/27/16 15.0 0.09 0.33
VRX 160527P00020000 P 05/27/16 20.0 0.11 0.58
VRX 160527P00021000 P 05/27/16 21.0 0.17 0.68
VRX 160527P00022000 P 05/27/16 22.0 0.49 0.89
VRX 160527P00023000 P 05/27/16 23.0 0.46 1.00
VRX 160527P00024000 P 05/27/16 24.0 0.74 1.22
VRX 160527P00025000 P 05/27/16 25.0 1.09 1.43
VRX 160527P00025500 P 05/27/16 25.5 1.11 1.66
VRX 160527P00026000 P 05/27/16 26.0 1.21 1.70
VRX 160527P00026500 P 05/27/16 26.5 1.22 1.90
VRX 160527P00027000 P 05/27/16 27.0 1.48 2.10
VRX 160527P00027500 P 05/27/16 27.5 1.69 2.28
VRX 160527P00028000 P 05/27/16 28.0 1.80 2.43
VRX 160527P00028500 P 05/27/16 28.5 1.99 2.64
VRX 160527P00029000 P 05/27/16 29.0 2.21 2.86
VRX 160527P00029500 P 05/27/16 29.5 2.43 3.15
VRX 160527P00030000 P 05/27/16 30.0 2.74 3.35
VRX 160527P00030500 P 05/27/16 30.5 2.97 3.65
VRX 160527P00031000 P 05/27/16 31.0 3.25 3.90
VRX 160527P00031500 P 05/27/16 31.5 3.50 4.25
VRX 160527P00032000 P 05/27/16 32.0 3.80 4.50
VRX 160527P00032500 P 05/27/16 32.5 4.10 4.90
VRX 160527P00033000 P 05/27/16 33.0 4.45 5.15
VRX 160527P00033500 P 05/27/16 33.5 4.80 5.55
VRX 160527P00034000 P 05/27/16 34.0 5.20 5.90
VRX 160527P00034500 P 05/27/16 34.5 5.65 6.25
VRX 160527P00035000 P 05/27/16 35.0 6.00 6.65
VRX 160527P00035500 P 05/27/16 35.5 6.35 7.05
VRX 160527P00036000 P 05/27/16 36.0 6.85 7.45
VRX 160527P00036500 P 05/27/16 36.5 6.95 8.50
VRX 160527P00037000 P 05/27/16 37.0 7.60 8.70
VRX 160527P00037500 P 05/27/16 37.5 8.15 8.70
VRX 160527P00038000 P 05/27/16 38.0 8.55 9.05
VRX 160527P00038500 P 05/27/16 38.5 8.55 9.95
VRX 160527P00039000 P 05/27/16 39.0 9.20 10.00
VRX 160527P00039500 P 05/27/16 39.5 9.50 10.70
VRX 160527P00040000 P 05/27/16 40.0 10.10 10.85
VRX 160527P00040500 P 05/27/16 40.5 9.20 11.50
VRX 160527P00041000 P 05/27/16 41.0 9.45 12.15
VRX 160527P00041500 P 05/27/16 41.5 10.70 12.40
VRX 160527P00042000 P 05/27/16 42.0 10.30 13.10
VRX 160527P00042500 P 05/27/16 42.5 11.20 13.45
VRX 160527P00043000 P 05/27/16 43.0 11.75 14.00
VRX 160527P00043500 P 05/27/16 43.5 13.35 14.35
VRX 160527P00044000 P 05/27/16 44.0 12.80 14.85
VRX 160527P00045000 P 05/27/16 45.0 13.20 16.30
VRX 160527P00050000 P 05/27/16 50.0 18.15 20.80
VRX 160527P00055000 P 05/27/16 55.0 23.00 26.35
VRX 160527P00060000 P 05/27/16 60.0 27.95 31.20
VRX 160527P00065000 P 05/27/16 65.0 32.95 35.75
VRX 160603C00010000 C 06/03/16 10.0 19.45 22.05
VRX 160603C00015000 C 06/03/16 15.0 14.50 17.15
VRX 160603C00020000 C 06/03/16 20.0 9.80 11.75
VRX 160603C00024000 C 06/03/16 24.0 6.80 8.05
VRX 160603C00025000 C 06/03/16 25.0 6.10 7.25
VRX 160603C00026000 C 06/03/16 26.0 5.45 6.60
VRX 160603C00026500 C 06/03/16 26.5 4.95 6.20
VRX 160603C00027000 C 06/03/16 27.0 4.65 5.85
VRX 160603C00027500 C 06/03/16 27.5 4.65 5.50
VRX 160603C00028000 C 06/03/16 28.0 4.30 5.20
VRX 160603C00028500 C 06/03/16 28.5 3.85 4.85
VRX 160603C00029000 C 06/03/16 29.0 3.80 4.55
VRX 160603C00029500 C 06/03/16 29.5 3.30 4.25
VRX 160603C00030000 C 06/03/16 30.0 3.10 3.75
VRX 160603C00030500 C 06/03/16 30.5 3.05 3.50
VRX 160603C00031000 C 06/03/16 31.0 2.80 3.30
VRX 160603C00031500 C 06/03/16 31.5 2.55 3.05
VRX 160603C00032000 C 06/03/16 32.0 2.22 2.88
VRX 160603C00032500 C 06/03/16 32.5 2.17 2.97
VRX 160603C00033000 C 06/03/16 33.0 2.10 2.72
VRX 160603C00033500 C 06/03/16 33.5 1.91 2.55
VRX 160603C00034000 C 06/03/16 34.0 1.70 2.28
VRX 160603C00034500 C 06/03/16 34.5 1.50 2.20
VRX 160603C00035000 C 06/03/16 35.0 1.53 2.00
VRX 160603C00035500 C 06/03/16 35.5 1.33 1.84
VRX 160603C00036000 C 06/03/16 36.0 1.24 1.73
VRX 160603C00036500 C 06/03/16 36.5 1.13 1.62
VRX 160603C00037000 C 06/03/16 37.0 1.03 1.50
VRX 160603C00037500 C 06/03/16 37.5 0.98 1.43
VRX 160603C00038000 C 06/03/16 38.0 0.87 1.28
VRX 160603C00038500 C 06/03/16 38.5 0.70 1.24
VRX 160603C00039000 C 06/03/16 39.0 0.75 1.15
VRX 160603C00039500 C 06/03/16 39.5 0.63 1.36
VRX 160603C00040000 C 06/03/16 40.0 0.58 1.01
VRX 160603C00040500 C 06/03/16 40.5 0.49 1.09
VRX 160603C00041000 C 06/03/16 41.0 0.44 0.92
VRX 160603C00041500 C 06/03/16 41.5 0.37 0.99
VRX 160603C00042000 C 06/03/16 42.0 0.36 1.00
VRX 160603C00042500 C 06/03/16 42.5 0.36 0.86
VRX 160603C00043000 C 06/03/16 43.0 0.28 0.85
VRX 160603C00043500 C 06/03/16 43.5 0.25 0.81
VRX 160603C00044000 C 06/03/16 44.0 0.30 0.88
VRX 160603C00045000 C 06/03/16 45.0 0.25 0.73
VRX 160603C00050000 C 06/03/16 50.0 0.07 0.41
VRX 160603C00055000 C 06/03/16 55.0 0.00 0.27
VRX 160603C00060000 C 06/03/16 60.0 0.00 0.18
VRX 160603C00065000 C 06/03/16 65.0 0.00 0.29
VRX 160603P00010000 P 06/03/16 10.0 0.00 0.18
VRX 160603P00015000 P 06/03/16 15.0 0.09 0.37
VRX 160603P00020000 P 06/03/16 20.0 0.22 0.86
VRX 160603P00024000 P 06/03/16 24.0 0.91 1.52
VRX 160603P00025000 P 06/03/16 25.0 1.10 1.76
VRX 160603P00026000 P 06/03/16 26.0 1.32 2.06
VRX 160603P00026500 P 06/03/16 26.5 1.46 2.23
VRX 160603P00027000 P 06/03/16 27.0 1.65 2.42
VRX 160603P00027500 P 06/03/16 27.5 1.88 2.60
VRX 160603P00028000 P 06/03/16 28.0 2.22 2.85
VRX 160603P00028500 P 06/03/16 28.5 2.26 3.05
VRX 160603P00029000 P 06/03/16 29.0 2.51 3.30
VRX 160603P00029500 P 06/03/16 29.5 2.74 3.55
VRX 160603P00030000 P 06/03/16 30.0 3.05 3.80
VRX 160603P00030500 P 06/03/16 30.5 3.30 4.05
VRX 160603P00031000 P 06/03/16 31.0 3.60 4.35
VRX 160603P00031500 P 06/03/16 31.5 3.75 4.60
VRX 160603P00032000 P 06/03/16 32.0 4.05 4.90
VRX 160603P00032500 P 06/03/16 32.5 4.35 5.30
VRX 160603P00033000 P 06/03/16 33.0 4.70 5.60
VRX 160603P00033500 P 06/03/16 33.5 4.95 5.95
VRX 160603P00034000 P 06/03/16 34.0 5.40 6.35
VRX 160603P00034500 P 06/03/16 34.5 5.65 6.70
VRX 160603P00035000 P 06/03/16 35.0 5.95 6.95
VRX 160603P00035500 P 06/03/16 35.5 6.25 7.45
VRX 160603P00036000 P 06/03/16 36.0 6.70 7.85
VRX 160603P00036500 P 06/03/16 36.5 7.05 8.40
VRX 160603P00037000 P 06/03/16 37.0 7.60 8.65
VRX 160603P00037500 P 06/03/16 37.5 7.85 9.05
VRX 160603P00038000 P 06/03/16 38.0 8.30 9.50
VRX 160603P00038500 P 06/03/16 38.5 8.70 10.10
VRX 160603P00039000 P 06/03/16 39.0 9.15 10.35
VRX 160603P00039500 P 06/03/16 39.5 9.60 10.80
VRX 160603P00040000 P 06/03/16 40.0 10.00 11.30
VRX 160603P00040500 P 06/03/16 40.5 10.45 11.80
VRX 160603P00041000 P 06/03/16 41.0 10.85 12.20
VRX 160603P00041500 P 06/03/16 41.5 10.65 12.75
VRX 160603P00042000 P 06/03/16 42.0 11.10 13.15
VRX 160603P00042500 P 06/03/16 42.5 11.60 13.65
VRX 160603P00043000 P 06/03/16 43.0 12.05 14.10
VRX 160603P00043500 P 06/03/16 43.5 12.00 14.80
VRX 160603P00044000 P 06/03/16 44.0 12.90 14.90
VRX 160603P00045000 P 06/03/16 45.0 14.85 16.00
VRX 160603P00050000 P 06/03/16 50.0 18.60 20.85
VRX 160603P00055000 P 06/03/16 55.0 23.10 25.80
VRX 160603P00060000 P 06/03/16 60.0 28.00 30.75
VRX 160603P00065000 P 06/03/16 65.0 33.10 35.75
VRX 160610C00010000 C 06/10/16 10.0 19.20 22.05
VRX 160610C00015000 C 06/10/16 15.0 14.35 17.35
VRX 160610C00020000 C 06/10/16 20.0 9.95 12.60
VRX 160610C00025000 C 06/10/16 25.0 6.30 7.35
VRX 160610C00027000 C 06/10/16 27.0 5.05 6.15
VRX 160610C00028000 C 06/10/16 28.0 4.60 5.55
VRX 160610C00028500 C 06/10/16 28.5 4.15 5.25
VRX 160610C00029000 C 06/10/16 29.0 3.90 4.90
VRX 160610C00029500 C 06/10/16 29.5 3.80 4.70
VRX 160610C00030000 C 06/10/16 30.0 3.50 4.10
VRX 160610C00030500 C 06/10/16 30.5 3.30 3.95
VRX 160610C00031000 C 06/10/16 31.0 3.15 3.65
VRX 160610C00031500 C 06/10/16 31.5 2.93 3.40
VRX 160610C00032000 C 06/10/16 32.0 2.80 3.30
VRX 160610C00032500 C 06/10/16 32.5 2.49 3.10
VRX 160610C00033000 C 06/10/16 33.0 2.32 3.05
VRX 160610C00033500 C 06/10/16 33.5 2.16 2.79
VRX 160610C00034000 C 06/10/16 34.0 2.06 2.70
VRX 160610C00034500 C 06/10/16 34.5 1.86 2.56
VRX 160610C00035000 C 06/10/16 35.0 1.74 2.38
VRX 160610C00035500 C 06/10/16 35.5 1.65 2.25
VRX 160610C00036000 C 06/10/16 36.0 1.51 2.05
VRX 160610C00036500 C 06/10/16 36.5 1.38 1.98
VRX 160610C00037000 C 06/10/16 37.0 1.29 1.79
VRX 160610C00037500 C 06/10/16 37.5 1.21 1.72
VRX 160610C00038000 C 06/10/16 38.0 1.13 1.63
VRX 160610C00038500 C 06/10/16 38.5 1.02 1.59
VRX 160610C00039000 C 06/10/16 39.0 0.95 1.44
VRX 160610C00039500 C 06/10/16 39.5 0.88 1.39
VRX 160610C00040000 C 06/10/16 40.0 0.80 1.26
VRX 160610C00040500 C 06/10/16 40.5 0.75 1.45
VRX 160610C00041000 C 06/10/16 41.0 0.63 1.10
VRX 160610C00041500 C 06/10/16 41.5 0.64 1.14
VRX 160610C00042000 C 06/10/16 42.0 0.59 1.26
VRX 160610C00042500 C 06/10/16 42.5 0.51 0.97
VRX 160610C00043000 C 06/10/16 43.0 0.45 1.13
VRX 160610C00043500 C 06/10/16 43.5 0.41 0.87
VRX 160610C00044000 C 06/10/16 44.0 0.33 1.05
VRX 160610C00045000 C 06/10/16 45.0 0.26 0.73
VRX 160610C00046000 C 06/10/16 46.0 0.22 0.87
VRX 160610C00050000 C 06/10/16 50.0 0.08 0.41
VRX 160610C00055000 C 06/10/16 55.0 0.01 0.27
VRX 160610C00060000 C 06/10/16 60.0 0.00 0.19
VRX 160610C00065000 C 06/10/16 65.0 0.00 0.20
VRX 160610P00010000 P 06/10/16 10.0 0.00 0.23
VRX 160610P00015000 P 06/10/16 15.0 0.17 0.43
VRX 160610P00020000 P 06/10/16 20.0 0.42 0.95
VRX 160610P00025000 P 06/10/16 25.0 1.31 2.00
VRX 160610P00027000 P 06/10/16 27.0 1.99 2.69
VRX 160610P00028000 P 06/10/16 28.0 2.39 3.15
VRX 160610P00028500 P 06/10/16 28.5 2.60 3.35
VRX 160610P00029000 P 06/10/16 29.0 2.83 3.60
VRX 160610P00029500 P 06/10/16 29.5 3.10 3.85
VRX 160610P00030000 P 06/10/16 30.0 3.45 4.10
VRX 160610P00030500 P 06/10/16 30.5 3.60 4.40
VRX 160610P00031000 P 06/10/16 31.0 3.85 4.65
VRX 160610P00031500 P 06/10/16 31.5 4.10 4.95
VRX 160610P00032000 P 06/10/16 32.0 4.40 5.25
VRX 160610P00032500 P 06/10/16 32.5 4.65 5.55
VRX 160610P00033000 P 06/10/16 33.0 5.00 5.95
VRX 160610P00033500 P 06/10/16 33.5 5.30 6.25
VRX 160610P00034000 P 06/10/16 34.0 5.65 6.65
VRX 160610P00034500 P 06/10/16 34.5 6.00 7.00
VRX 160610P00035000 P 06/10/16 35.0 6.35 7.30
VRX 160610P00035500 P 06/10/16 35.5 6.60 7.65
VRX 160610P00036000 P 06/10/16 36.0 7.10 8.20
VRX 160610P00036500 P 06/10/16 36.5 7.35 8.45
VRX 160610P00037000 P 06/10/16 37.0 7.65 8.90
VRX 160610P00037500 P 06/10/16 37.5 8.30 9.60
VRX 160610P00038000 P 06/10/16 38.0 8.50 10.00
VRX 160610P00038500 P 06/10/16 38.5 8.95 10.35
VRX 160610P00039000 P 06/10/16 39.0 9.55 10.50
VRX 160610P00039500 P 06/10/16 39.5 9.75 11.05
VRX 160610P00040000 P 06/10/16 40.0 10.20 11.50
VRX 160610P00040500 P 06/10/16 40.5 10.60 11.90
VRX 160610P00041000 P 06/10/16 41.0 10.95 12.75
VRX 160610P00041500 P 06/10/16 41.5 11.50 13.05
VRX 160610P00042000 P 06/10/16 42.0 11.85 13.35
VRX 160610P00042500 P 06/10/16 42.5 12.35 13.75
VRX 160610P00043000 P 06/10/16 43.0 12.10 14.30
VRX 160610P00043500 P 06/10/16 43.5 12.75 14.55
VRX 160610P00044000 P 06/10/16 44.0 13.20 15.05
VRX 160610P00045000 P 06/10/16 45.0 14.20 15.85
VRX 160610P00046000 P 06/10/16 46.0 14.75 16.85
VRX 160610P00050000 P 06/10/16 50.0 18.55 20.95
VRX 160610P00055000 P 06/10/16 55.0 23.15 25.85
VRX 160610P00060000 P 06/10/16 60.0 28.00 30.90
VRX 160610P00065000 P 06/10/16 65.0 33.05 35.80
VRX 160617C00002500 C 06/17/16 2.5 26.90 29.45
VRX 160617C00005000 C 06/17/16 5.0 24.30 27.10
VRX 160617C00007500 C 06/17/16 7.5 21.85 24.65
VRX 160617C00010000 C 06/17/16 10.0 19.40 21.20
VRX 160617C00012500 C 06/17/16 12.5 17.00 18.70
VRX 160617C00015000 C 06/17/16 15.0 15.00 16.20
VRX 160617C00017500 C 06/17/16 17.5 12.10 13.70
VRX 160617C00020000 C 06/17/16 20.0 10.80 11.35
VRX 160617C00022500 C 06/17/16 22.5 8.85 9.30
VRX 160617C00025000 C 06/17/16 25.0 7.05 7.30
VRX 160617C00027500 C 06/17/16 27.5 5.55 5.75
VRX 160617C00030000 C 06/17/16 30.0 4.30 4.40
VRX 160617C00032500 C 06/17/16 32.5 3.20 3.30
VRX 160617C00035000 C 06/17/16 35.0 2.35 2.46
VRX 160617C00037500 C 06/17/16 37.5 1.70 1.85
VRX 160617C00040000 C 06/17/16 40.0 1.25 1.44
VRX 160617C00042500 C 06/17/16 42.5 0.89 1.01
VRX 160617C00045000 C 06/17/16 45.0 0.65 0.73
VRX 160617C00047500 C 06/17/16 47.5 0.47 0.55
VRX 160617C00050000 C 06/17/16 50.0 0.35 0.41
VRX 160617C00055000 C 06/17/16 55.0 0.21 0.28
VRX 160617C00057500 C 06/17/16 57.5 0.16 0.27
VRX 160617C00060000 C 06/17/16 60.0 0.15 0.24
VRX 160617C00062500 C 06/17/16 62.5 0.10 0.16
VRX 160617C00065000 C 06/17/16 65.0 0.10 0.15
VRX 160617C00067500 C 06/17/16 67.5 0.00 0.18
VRX 160617C00070000 C 06/17/16 70.0 0.08 0.26
VRX 160617C00072500 C 06/17/16 72.5 0.00 0.24
VRX 160617C00075000 C 06/17/16 75.0 0.05 0.07
VRX 160617C00077500 C 06/17/16 77.5 0.00 0.21
VRX 160617C00080000 C 06/17/16 80.0 0.01 0.19
VRX 160617C00082500 C 06/17/16 82.5 0.00 0.19
VRX 160617C00085000 C 06/17/16 85.0 0.00 0.19
VRX 160617C00087500 C 06/17/16 87.5 0.00 0.17
VRX 160617C00090000 C 06/17/16 90.0 0.00 0.20
VRX 160617C00092500 C 06/17/16 92.5 0.00 0.17
VRX 160617C00095000 C 06/17/16 95.0 0.00 0.20
VRX 160617C00097500 C 06/17/16 97.5 0.00 0.16
VRX 160617C00100000 C 06/17/16 100.0 0.00 0.15
VRX 160617C00105000 C 06/17/16 105.0 0.00 0.18
VRX 160617C00110000 C 06/17/16 110.0 0.00 0.15
VRX 160617C00115000 C 06/17/16 115.0 0.00 0.14
VRX 160617C00120000 C 06/17/16 120.0 0.00 0.15
VRX 160617C00125000 C 06/17/16 125.0 0.00 0.14
VRX 160617C00130000 C 06/17/16 130.0 0.00 0.14
VRX 160617C00135000 C 06/17/16 135.0 0.00 0.13
VRX 160617C00140000 C 06/17/16 140.0 0.00 0.13
VRX 160617C00145000 C 06/17/16 145.0 0.00 0.13
VRX 160617C00150000 C 06/17/16 150.0 0.00 0.05
VRX 160617C00155000 C 06/17/16 155.0 0.00 0.13
VRX 160617C00160000 C 06/17/16 160.0 0.00 0.13
VRX 160617C00165000 C 06/17/16 165.0 0.00 0.13
VRX 160617C00170000 C 06/17/16 170.0 0.00 0.12
VRX 160617C00175000 C 06/17/16 175.0 0.00 0.13
VRX 160617C00180000 C 06/17/16 180.0 0.00 0.04
VRX 160617C00185000 C 06/17/16 185.0 0.00 0.12
VRX 160617C00190000 C 06/17/16 190.0 0.00 0.12
VRX 160617C00195000 C 06/17/16 195.0 0.00 0.12
VRX 160617C00200000 C 06/17/16 200.0 0.00 0.12
VRX 160617C00210000 C 06/17/16 210.0 0.00 0.12
VRX 160617C00220000 C 06/17/16 220.0 0.00 0.12
VRX 160617C00230000 C 06/17/16 230.0 0.00 0.12
VRX 160617C00240000 C 06/17/16 240.0 0.00 0.12
VRX 160617C00250000 C 06/17/16 250.0 0.00 0.12
VRX 160617C00260000 C 06/17/16 260.0 0.00 0.12
VRX 160617C00270000 C 06/17/16 270.0 0.00 0.12
VRX 160617C00280000 C 06/17/16 280.0 0.00 0.12
VRX 160617C00290000 C 06/17/16 290.0 0.00 0.12
VRX 160617C00300000 C 06/17/16 300.0 0.00 0.12
VRX 160617C00310000 C 06/17/16 310.0 0.00 0.12
VRX 160617C00320000 C 06/17/16 320.0 0.00 0.12
VRX 160617C00330000 C 06/17/16 330.0 0.00 0.12
VRX 160617C00340000 C 06/17/16 340.0 0.00 0.12
VRX 160617C00350000 C 06/17/16 350.0 0.00 0.12
VRX 160617C00360000 C 06/17/16 360.0 0.00 0.12
VRX 160617C00370000 C 06/17/16 370.0 0.00 0.12
VRX 160617P00002500 P 06/17/16 2.5 0.00 0.01
VRX 160617P00005000 P 06/17/16 5.0 0.00 0.14
VRX 160617P00007500 P 06/17/16 7.5 0.00 0.13
VRX 160617P00010000 P 06/17/16 10.0 0.12 0.17
VRX 160617P00012500 P 06/17/16 12.5 0.23 0.29
VRX 160617P00015000 P 06/17/16 15.0 0.40 0.57
VRX 160617P00017500 P 06/17/16 17.5 0.65 0.72
VRX 160617P00020000 P 06/17/16 20.0 1.03 1.10
VRX 160617P00022500 P 06/17/16 22.5 1.54 1.66
VRX 160617P00025000 P 06/17/16 25.0 2.22 2.43
VRX 160617P00027500 P 06/17/16 27.5 3.20 3.35
VRX 160617P00030000 P 06/17/16 30.0 4.30 4.50
VRX 160617P00032500 P 06/17/16 32.5 5.75 5.90
VRX 160617P00035000 P 06/17/16 35.0 7.40 7.65
VRX 160617P00037500 P 06/17/16 37.5 9.25 9.50
VRX 160617P00040000 P 06/17/16 40.0 11.25 11.55
VRX 160617P00042500 P 06/17/16 42.5 13.30 13.75
VRX 160617P00045000 P 06/17/16 45.0 15.55 15.95
VRX 160617P00047500 P 06/17/16 47.5 16.55 18.35
VRX 160617P00050000 P 06/17/16 50.0 20.15 20.65
VRX 160617P00055000 P 06/17/16 55.0 24.95 25.70
VRX 160617P00057500 P 06/17/16 57.5 27.50 28.20
VRX 160617P00060000 P 06/17/16 60.0 29.75 30.40
VRX 160617P00062500 P 06/17/16 62.5 31.30 32.95
VRX 160617P00065000 P 06/17/16 65.0 33.10 35.65
VRX 160617P00067500 P 06/17/16 67.5 35.65 38.15
VRX 160617P00070000 P 06/17/16 70.0 38.00 40.65
VRX 160617P00072500 P 06/17/16 72.5 40.50 43.15
VRX 160617P00075000 P 06/17/16 75.0 44.70 45.65
VRX 160617P00077500 P 06/17/16 77.5 45.50 48.25
VRX 160617P00080000 P 06/17/16 80.0 49.70 50.70
VRX 160617P00082500 P 06/17/16 82.5 50.55 53.20
VRX 160617P00085000 P 06/17/16 85.0 53.05 55.70
VRX 160617P00087500 P 06/17/16 87.5 55.45 58.65
VRX 160617P00090000 P 06/17/16 90.0 58.05 60.70
VRX 160617P00092500 P 06/17/16 92.5 60.45 63.15
VRX 160617P00095000 P 06/17/16 95.0 63.05 65.65
VRX 160617P00097500 P 06/17/16 97.5 65.45 68.75
VRX 160617P00100000 P 06/17/16 100.0 68.00 70.65
VRX 160617P00105000 P 06/17/16 105.0 73.00 75.70
VRX 160617P00110000 P 06/17/16 110.0 77.95 80.70
VRX 160617P00115000 P 06/17/16 115.0 83.00 85.70
VRX 160617P00120000 P 06/17/16 120.0 88.00 90.70
VRX 160617P00125000 P 06/17/16 125.0 92.95 96.05
VRX 160617P00130000 P 06/17/16 130.0 98.05 100.70
VRX 160617P00135000 P 06/17/16 135.0 103.00 105.70
VRX 160617P00140000 P 06/17/16 140.0 108.00 110.80
VRX 160617P00145000 P 06/17/16 145.0 112.95 115.70
VRX 160617P00150000 P 06/17/16 150.0 117.95 120.95
VRX 160617P00155000 P 06/17/16 155.0 122.95 125.75
VRX 160617P00160000 P 06/17/16 160.0 128.05 130.75
VRX 160617P00165000 P 06/17/16 165.0 132.95 135.75
VRX 160617P00170000 P 06/17/16 170.0 137.95 140.70
VRX 160617P00175000 P 06/17/16 175.0 142.95 145.70
VRX 160617P00180000 P 06/17/16 180.0 147.95 152.00
VRX 160617P00185000 P 06/17/16 185.0 153.05 155.75
VRX 160617P00190000 P 06/17/16 190.0 158.05 160.75
VRX 160617P00195000 P 06/17/16 195.0 163.05 165.80
VRX 160617P00200000 P 06/17/16 200.0 167.80 171.15
VRX 160617P00210000 P 06/17/16 210.0 178.05 180.80
VRX 160617P00220000 P 06/17/16 220.0 187.95 190.75
VRX 160617P00230000 P 06/17/16 230.0 198.05 200.80
VRX 160617P00240000 P 06/17/16 240.0 208.00 210.75
VRX 160617P00250000 P 06/17/16 250.0 218.05 220.80
VRX 160617P00260000 P 06/17/16 260.0 228.05 230.80
VRX 160617P00270000 P 06/17/16 270.0 238.05 240.80
VRX 160617P00280000 P 06/17/16 280.0 248.05 250.75
VRX 160617P00290000 P 06/17/16 290.0 258.05 260.75
VRX 160617P00300000 P 06/17/16 300.0 268.05 270.80
VRX 160617P00310000 P 06/17/16 310.0 277.70 281.15
VRX 160617P00320000 P 06/17/16 320.0 287.70 291.15
VRX 160617P00330000 P 06/17/16 330.0 297.95 300.80
VRX 160617P00340000 P 06/17/16 340.0 308.00 310.75
VRX 160617P00350000 P 06/17/16 350.0 318.00 320.75
VRX 160617P00360000 P 06/17/16 360.0 327.95 331.05
VRX 160617P00370000 P 06/17/16 370.0 337.70 341.15
VRX 160624C00027000 C 06/24/16 27.0 5.65 6.80
VRX 160624C00027500 C 06/24/16 27.5 5.50 6.55
VRX 160624C00028000 C 06/24/16 28.0 5.15 6.20
VRX 160624C00028500 C 06/24/16 28.5 5.05 5.95
VRX 160624C00029000 C 06/24/16 29.0 4.65 5.70
VRX 160624C00029500 C 06/24/16 29.5 4.30 5.35
VRX 160624C00030000 C 06/24/16 30.0 4.20 4.75
VRX 160624C00030500 C 06/24/16 30.5 3.85 4.50
VRX 160624C00031000 C 06/24/16 31.0 3.70 4.30
VRX 160624C00031500 C 06/24/16 31.5 3.40 4.10
VRX 160624C00032000 C 06/24/16 32.0 3.40 3.90
VRX 160624C00032500 C 06/24/16 32.5 3.25 3.70
VRX 160624C00033000 C 06/24/16 33.0 3.05 3.55
VRX 160624C00033500 C 06/24/16 33.5 2.79 3.35
VRX 160624C00034000 C 06/24/16 34.0 2.67 3.25
VRX 160624C00034500 C 06/24/16 34.5 2.37 3.10
VRX 160624C00035000 C 06/24/16 35.0 2.34 2.92
VRX 160624C00035500 C 06/24/16 35.5 2.26 3.05
VRX 160624C00036000 C 06/24/16 36.0 2.14 2.83
VRX 160624C00036500 C 06/24/16 36.5 2.01 2.72
VRX 160624C00037000 C 06/24/16 37.0 1.87 2.53
VRX 160624C00037500 C 06/24/16 37.5 1.65 2.59
VRX 160624C00038000 C 06/24/16 38.0 1.66 2.26
VRX 160624C00038500 C 06/24/16 38.5 1.43 2.13
VRX 160624C00039000 C 06/24/16 39.0 1.41 1.98
VRX 160624C00039500 C 06/24/16 39.5 1.24 2.03
VRX 160624C00040000 C 06/24/16 40.0 1.24 1.83
VRX 160624C00040500 C 06/24/16 40.5 1.18 1.75
VRX 160624C00041000 C 06/24/16 41.0 0.97 1.88
VRX 160624C00041500 C 06/24/16 41.5 1.03 1.82
VRX 160624C00042000 C 06/24/16 42.0 0.85 1.66
VRX 160624C00042500 C 06/24/16 42.5 0.80 1.64
VRX 160624C00043000 C 06/24/16 43.0 0.86 1.61
VRX 160624C00043500 C 06/24/16 43.5 0.69 1.39
VRX 160624C00044000 C 06/24/16 44.0 0.70 1.36
VRX 160624C00045000 C 06/24/16 45.0 0.65 1.13
VRX 160624C00046000 C 06/24/16 46.0 0.47 1.10
VRX 160624P00027000 P 06/24/16 27.0 2.80 3.40
VRX 160624P00027500 P 06/24/16 27.5 2.99 3.60
VRX 160624P00028000 P 06/24/16 28.0 3.15 3.80
VRX 160624P00028500 P 06/24/16 28.5 3.50 4.05
VRX 160624P00029000 P 06/24/16 29.0 3.70 4.30
VRX 160624P00029500 P 06/24/16 29.5 4.00 4.60
VRX 160624P00030000 P 06/24/16 30.0 4.15 4.80
VRX 160624P00030500 P 06/24/16 30.5 4.35 5.05
VRX 160624P00031000 P 06/24/16 31.0 4.55 5.35
VRX 160624P00031500 P 06/24/16 31.5 4.80 5.65
VRX 160624P00032000 P 06/24/16 32.0 5.10 5.95
VRX 160624P00032500 P 06/24/16 32.5 5.70 6.20
VRX 160624P00033000 P 06/24/16 33.0 5.65 6.55
VRX 160624P00033500 P 06/24/16 33.5 5.95 6.90
VRX 160624P00034000 P 06/24/16 34.0 6.25 7.20
VRX 160624P00034500 P 06/24/16 34.5 6.60 7.65
VRX 160624P00035000 P 06/24/16 35.0 7.30 7.90
VRX 160624P00035500 P 06/24/16 35.5 7.30 8.30
VRX 160624P00036000 P 06/24/16 36.0 7.65 8.65
VRX 160624P00036500 P 06/24/16 36.5 7.95 9.00
VRX 160624P00037000 P 06/24/16 37.0 8.45 9.35
VRX 160624P00037500 P 06/24/16 37.5 9.05 9.85
VRX 160624P00038000 P 06/24/16 38.0 9.10 10.20
VRX 160624P00038500 P 06/24/16 38.5 9.35 10.70
VRX 160624P00039000 P 06/24/16 39.0 9.85 11.15
VRX 160624P00039500 P 06/24/16 39.5 10.15 11.55
VRX 160624P00040000 P 06/24/16 40.0 11.10 11.75
VRX 160624P00040500 P 06/24/16 40.5 11.10 12.25
VRX 160624P00041000 P 06/24/16 41.0 11.40 12.65
VRX 160624P00041500 P 06/24/16 41.5 11.80 13.60
VRX 160624P00042000 P 06/24/16 42.0 12.25 13.85
VRX 160624P00042500 P 06/24/16 42.5 13.30 13.90
VRX 160624P00043000 P 06/24/16 43.0 13.45 14.95
VRX 160624P00043500 P 06/24/16 43.5 13.60 14.70
VRX 160624P00044000 P 06/24/16 44.0 13.95 15.65
VRX 160624P00045000 P 06/24/16 45.0 15.25 16.05
VRX 160624P00046000 P 06/24/16 46.0 15.20 17.30
VRX 160715C00002500 C 07/15/16 2.5 27.00 29.55
VRX 160715C00005000 C 07/15/16 5.0 24.25 27.15
VRX 160715C00007500 C 07/15/16 7.5 21.65 24.65
VRX 160715C00010000 C 07/15/16 10.0 19.25 21.20
VRX 160715C00012500 C 07/15/16 12.5 17.05 18.70
VRX 160715C00015000 C 07/15/16 15.0 15.25 16.20
VRX 160715C00017500 C 07/15/16 17.5 13.35 13.70
VRX 160715C00020000 C 07/15/16 20.0 11.35 11.75
VRX 160715C00022500 C 07/15/16 22.5 9.55 9.85
VRX 160715C00025000 C 07/15/16 25.0 7.90 8.15
VRX 160715C00027500 C 07/15/16 27.5 6.45 6.65
VRX 160715C00030000 C 07/15/16 30.0 5.15 5.35
VRX 160715C00032500 C 07/15/16 32.5 4.20 4.30
VRX 160715C00035000 C 07/15/16 35.0 3.30 3.45
VRX 160715C00037500 C 07/15/16 37.5 2.56 2.69
VRX 160715C00040000 C 07/15/16 40.0 2.05 2.13
VRX 160715C00042500 C 07/15/16 42.5 1.51 1.66
VRX 160715C00045000 C 07/15/16 45.0 1.17 1.26
VRX 160715C00047500 C 07/15/16 47.5 0.89 1.03
VRX 160715C00050000 C 07/15/16 50.0 0.72 0.82
VRX 160715C00055000 C 07/15/16 55.0 0.37 0.53
VRX 160715C00057500 C 07/15/16 57.5 0.35 0.50
VRX 160715C00060000 C 07/15/16 60.0 0.28 0.40
VRX 160715C00062500 C 07/15/16 62.5 0.25 0.29
VRX 160715C00065000 C 07/15/16 65.0 0.09 0.32
VRX 160715C00067500 C 07/15/16 67.5 0.15 0.23
VRX 160715C00070000 C 07/15/16 70.0 0.08 0.20
VRX 160715C00072500 C 07/15/16 72.5 0.10 0.18
VRX 160715C00075000 C 07/15/16 75.0 0.07 0.16
VRX 160715C00077500 C 07/15/16 77.5 0.07 0.15
VRX 160715C00080000 C 07/15/16 80.0 0.06 0.14
VRX 160715C00082500 C 07/15/16 82.5 0.00 0.14
VRX 160715C00085000 C 07/15/16 85.0 0.00 0.26
VRX 160715C00087500 C 07/15/16 87.5 0.00 0.24
VRX 160715C00090000 C 07/15/16 90.0 0.00 0.20
VRX 160715C00092500 C 07/15/16 92.5 0.00 0.19
VRX 160715C00095000 C 07/15/16 95.0 0.00 0.18
VRX 160715C00097500 C 07/15/16 97.5 0.00 0.18
VRX 160715C00100000 C 07/15/16 100.0 0.00 0.19
VRX 160715C00105000 C 07/15/16 105.0 0.00 0.14
VRX 160715C00110000 C 07/15/16 110.0 0.00 0.08
VRX 160715C00115000 C 07/15/16 115.0 0.00 0.17
VRX 160715C00120000 C 07/15/16 120.0 0.00 0.10
VRX 160715C00125000 C 07/15/16 125.0 0.00 0.07
VRX 160715C00130000 C 07/15/16 130.0 0.00 0.15
VRX 160715C00135000 C 07/15/16 135.0 0.00 0.14
VRX 160715C00140000 C 07/15/16 140.0 0.00 0.06
VRX 160715C00145000 C 07/15/16 145.0 0.00 0.14
VRX 160715C00150000 C 07/15/16 150.0 0.00 0.14
VRX 160715C00155000 C 07/15/16 155.0 0.00 0.14
VRX 160715C00160000 C 07/15/16 160.0 0.00 0.14
VRX 160715C00165000 C 07/15/16 165.0 0.00 0.14
VRX 160715C00170000 C 07/15/16 170.0 0.00 0.04
VRX 160715P00002500 P 07/15/16 2.5 0.00 0.06
VRX 160715P00005000 P 07/15/16 5.0 0.00 0.25
VRX 160715P00007500 P 07/15/16 7.5 0.04 0.38
VRX 160715P00010000 P 07/15/16 10.0 0.19 0.39
VRX 160715P00012500 P 07/15/16 12.5 0.41 0.52
VRX 160715P00015000 P 07/15/16 15.0 0.69 0.78
VRX 160715P00017500 P 07/15/16 17.5 1.06 1.26
VRX 160715P00020000 P 07/15/16 20.0 1.55 1.71
VRX 160715P00022500 P 07/15/16 22.5 2.21 2.42
VRX 160715P00025000 P 07/15/16 25.0 3.05 3.20
VRX 160715P00027500 P 07/15/16 27.5 4.10 4.25
VRX 160715P00030000 P 07/15/16 30.0 5.30 5.45
VRX 160715P00032500 P 07/15/16 32.5 6.75 6.95
VRX 160715P00035000 P 07/15/16 35.0 8.45 8.55
VRX 160715P00037500 P 07/15/16 37.5 9.95 10.35
VRX 160715P00040000 P 07/15/16 40.0 12.00 12.25
VRX 160715P00042500 P 07/15/16 42.5 13.90 14.40
VRX 160715P00045000 P 07/15/16 45.0 16.20 16.50
VRX 160715P00047500 P 07/15/16 47.5 18.40 18.75
VRX 160715P00050000 P 07/15/16 50.0 20.55 21.00
VRX 160715P00055000 P 07/15/16 55.0 23.90 26.05
VRX 160715P00057500 P 07/15/16 57.5 26.00 28.45
VRX 160715P00060000 P 07/15/16 60.0 29.75 30.85
VRX 160715P00062500 P 07/15/16 62.5 31.05 33.40
VRX 160715P00065000 P 07/15/16 65.0 33.50 35.80
VRX 160715P00067500 P 07/15/16 67.5 35.75 38.30
VRX 160715P00070000 P 07/15/16 70.0 38.55 40.80
VRX 160715P00072500 P 07/15/16 72.5 40.60 43.25
VRX 160715P00075000 P 07/15/16 75.0 43.15 45.75
VRX 160715P00077500 P 07/15/16 77.5 45.55 48.25
VRX 160715P00080000 P 07/15/16 80.0 48.05 50.70
VRX 160715P00082500 P 07/15/16 82.5 50.55 53.25
VRX 160715P00085000 P 07/15/16 85.0 53.05 55.75
VRX 160715P00087500 P 07/15/16 87.5 55.55 58.35
VRX 160715P00090000 P 07/15/16 90.0 58.10 60.75
VRX 160715P00092500 P 07/15/16 92.5 60.60 63.25
VRX 160715P00095000 P 07/15/16 95.0 62.95 65.75
VRX 160715P00097500 P 07/15/16 97.5 65.50 68.75
VRX 160715P00100000 P 07/15/16 100.0 68.00 70.75
VRX 160715P00105000 P 07/15/16 105.0 72.95 75.75
VRX 160715P00110000 P 07/15/16 110.0 77.95 81.10
VRX 160715P00115000 P 07/15/16 115.0 83.05 85.75
VRX 160715P00120000 P 07/15/16 120.0 87.95 91.10
VRX 160715P00125000 P 07/15/16 125.0 93.00 95.80
VRX 160715P00130000 P 07/15/16 130.0 97.95 101.10
VRX 160715P00135000 P 07/15/16 135.0 103.00 105.85
VRX 160715P00140000 P 07/15/16 140.0 108.05 110.90
VRX 160715P00145000 P 07/15/16 145.0 113.05 115.90
VRX 160715P00150000 P 07/15/16 150.0 117.95 120.90
VRX 160715P00155000 P 07/15/16 155.0 122.95 125.80
VRX 160715P00160000 P 07/15/16 160.0 127.95 130.80
VRX 160715P00165000 P 07/15/16 165.0 132.95 135.80
VRX 160715P00170000 P 07/15/16 170.0 138.00 140.85
VRX 161021C00002500 C 10/21/16 2.5 26.75 29.65
VRX 161021C00005000 C 10/21/16 5.0 24.50 27.30
VRX 161021C00007500 C 10/21/16 7.5 22.30 25.05
VRX 161021C00010000 C 10/21/16 10.0 20.00 22.80
VRX 161021C00012500 C 10/21/16 12.5 18.05 20.70
VRX 161021C00015000 C 10/21/16 15.0 16.30 18.65
VRX 161021C00017500 C 10/21/16 17.5 14.35 16.80
VRX 161021C00020000 C 10/21/16 20.0 12.70 13.90
VRX 161021C00022500 C 10/21/16 22.5 10.85 11.80
VRX 161021C00025000 C 10/21/16 25.0 9.85 10.30
VRX 161021C00027500 C 10/21/16 27.5 8.50 9.50
VRX 161021C00030000 C 10/21/16 30.0 7.30 7.75
VRX 161021C00032500 C 10/21/16 32.5 6.40 6.75
VRX 161021C00035000 C 10/21/16 35.0 5.45 5.85
VRX 161021C00037500 C 10/21/16 37.5 4.65 5.05
VRX 161021C00040000 C 10/21/16 40.0 4.00 4.35
VRX 161021C00042500 C 10/21/16 42.5 3.40 3.80
VRX 161021C00045000 C 10/21/16 45.0 2.88 3.25
VRX 161021C00047500 C 10/21/16 47.5 2.37 3.05
VRX 161021C00050000 C 10/21/16 50.0 2.07 2.48
VRX 161021C00055000 C 10/21/16 55.0 1.55 1.84
VRX 161021C00057500 C 10/21/16 57.5 1.16 1.63
VRX 161021C00060000 C 10/21/16 60.0 1.07 1.42
VRX 161021C00062500 C 10/21/16 62.5 0.79 1.65
VRX 161021C00065000 C 10/21/16 65.0 0.71 1.36
VRX 161021C00067500 C 10/21/16 67.5 0.63 1.26
VRX 161021C00070000 C 10/21/16 70.0 0.72 0.98
VRX 161021C00072500 C 10/21/16 72.5 0.34 1.03
VRX 161021C00075000 C 10/21/16 75.0 0.42 0.63
VRX 161021C00077500 C 10/21/16 77.5 0.30 0.61
VRX 161021C00080000 C 10/21/16 80.0 0.25 0.49
VRX 161021C00082500 C 10/21/16 82.5 0.25 0.56
VRX 161021C00085000 C 10/21/16 85.0 0.15 0.66
VRX 161021C00087500 C 10/21/16 87.5 0.12 0.62
VRX 161021C00090000 C 10/21/16 90.0 0.10 0.58
VRX 161021C00092500 C 10/21/16 92.5 0.07 0.54
VRX 161021C00095000 C 10/21/16 95.0 0.04 0.51
VRX 161021C00100000 C 10/21/16 100.0 0.10 0.40
VRX 161021C00105000 C 10/21/16 105.0 0.00 0.43
VRX 161021C00110000 C 10/21/16 110.0 0.01 0.38
VRX 161021C00115000 C 10/21/16 115.0 0.00 0.34
VRX 161021C00120000 C 10/21/16 120.0 0.00 0.31
VRX 161021C00125000 C 10/21/16 125.0 0.00 0.29
VRX 161021C00130000 C 10/21/16 130.0 0.00 0.25
VRX 161021C00135000 C 10/21/16 135.0 0.00 0.24
VRX 161021C00140000 C 10/21/16 140.0 0.00 0.22
VRX 161021C00145000 C 10/21/16 145.0 0.00 0.21
VRX 161021C00150000 C 10/21/16 150.0 0.00 0.20
VRX 161021C00155000 C 10/21/16 155.0 0.00 0.20
VRX 161021C00160000 C 10/21/16 160.0 0.00 0.10
VRX 161021C00165000 C 10/21/16 165.0 0.00 0.18
VRX 161021C00170000 C 10/21/16 170.0 0.00 0.18
VRX 161021C00175000 C 10/21/16 175.0 0.00 0.16
VRX 161021C00180000 C 10/21/16 180.0 0.00 0.18
VRX 161021C00185000 C 10/21/16 185.0 0.00 0.16
VRX 161021P00002500 P 10/21/16 2.5 0.00 0.19
VRX 161021P00005000 P 10/21/16 5.0 0.10 0.34
VRX 161021P00007500 P 10/21/16 7.5 0.33 0.52
VRX 161021P00010000 P 10/21/16 10.0 0.67 0.83
VRX 161021P00012500 P 10/21/16 12.5 0.75 1.25
VRX 161021P00015000 P 10/21/16 15.0 1.30 1.80
VRX 161021P00017500 P 10/21/16 17.5 1.69 2.43
VRX 161021P00020000 P 10/21/16 20.0 2.93 3.20
VRX 161021P00022500 P 10/21/16 22.5 3.80 4.10
VRX 161021P00025000 P 10/21/16 25.0 4.85 5.20
VRX 161021P00027500 P 10/21/16 27.5 6.00 6.45
VRX 161021P00030000 P 10/21/16 30.0 7.35 7.75
VRX 161021P00032500 P 10/21/16 32.5 8.30 9.25
VRX 161021P00035000 P 10/21/16 35.0 9.80 10.90
VRX 161021P00037500 P 10/21/16 37.5 11.50 12.60
VRX 161021P00040000 P 10/21/16 40.0 13.30 14.40
VRX 161021P00042500 P 10/21/16 42.5 14.95 16.45
VRX 161021P00045000 P 10/21/16 45.0 17.00 18.45
VRX 161021P00047500 P 10/21/16 47.5 19.05 20.35
VRX 161021P00050000 P 10/21/16 50.0 21.10 22.55
VRX 161021P00055000 P 10/21/16 55.0 25.50 26.90
VRX 161021P00057500 P 10/21/16 57.5 27.70 29.10
VRX 161021P00060000 P 10/21/16 60.0 30.00 31.50
VRX 161021P00062500 P 10/21/16 62.5 31.75 33.95
VRX 161021P00065000 P 10/21/16 65.0 33.95 36.10
VRX 161021P00067500 P 10/21/16 67.5 36.30 38.60
VRX 161021P00070000 P 10/21/16 70.0 38.80 41.25
VRX 161021P00072500 P 10/21/16 72.5 41.05 43.45
VRX 161021P00075000 P 10/21/16 75.0 43.55 45.90
VRX 161021P00077500 P 10/21/16 77.5 45.90 48.50
VRX 161021P00080000 P 10/21/16 80.0 48.35 50.90
VRX 161021P00082500 P 10/21/16 82.5 50.80 53.20
VRX 161021P00085000 P 10/21/16 85.0 53.25 55.85
VRX 161021P00087500 P 10/21/16 87.5 55.70 58.45
VRX 161021P00090000 P 10/21/16 90.0 58.10 60.70
VRX 161021P00092500 P 10/21/16 92.5 60.55 63.10
VRX 161021P00095000 P 10/21/16 95.0 63.10 65.75
VRX 161021P00100000 P 10/21/16 100.0 68.00 70.65
VRX 161021P00105000 P 10/21/16 105.0 73.05 75.90
VRX 161021P00110000 P 10/21/16 110.0 77.95 80.85
VRX 161021P00115000 P 10/21/16 115.0 82.95 85.95
VRX 161021P00120000 P 10/21/16 120.0 87.95 91.10
VRX 161021P00125000 P 10/21/16 125.0 92.95 95.85
VRX 161021P00130000 P 10/21/16 130.0 97.95 100.55
VRX 161021P00135000 P 10/21/16 135.0 103.00 105.90
VRX 161021P00140000 P 10/21/16 140.0 108.00 111.15
VRX 161021P00145000 P 10/21/16 145.0 112.95 116.90
VRX 161021P00150000 P 10/21/16 150.0 117.95 121.15
VRX 161021P00155000 P 10/21/16 155.0 122.95 126.35
VRX 161021P00160000 P 10/21/16 160.0 127.70 131.35
VRX 161021P00165000 P 10/21/16 165.0 132.95 136.85
VRX 161021P00170000 P 10/21/16 170.0 137.95 142.00
VRX 161021P00175000 P 10/21/16 175.0 142.95 147.00
VRX 161021P00180000 P 10/21/16 180.0 147.95 152.00
VRX 161021P00185000 P 10/21/16 185.0 152.95 157.00
VRX 170120C00002500 C 01/20/17 2.5 26.45 29.60
VRX 170120C00005000 C 01/20/17 5.0 24.70 27.45
VRX 170120C00007500 C 01/20/17 7.5 22.55 25.35
VRX 170120C00010000 C 01/20/17 10.0 20.35 23.30
VRX 170120C00012500 C 01/20/17 12.5 18.55 21.25
VRX 170120C00015000 C 01/20/17 15.0 17.00 18.75
VRX 170120C00017500 C 01/20/17 17.5 15.20 17.45
VRX 170120C00020000 C 01/20/17 20.0 14.10 14.50
VRX 170120C00022500 C 01/20/17 22.5 12.35 12.90
VRX 170120C00025000 C 01/20/17 25.0 11.45 11.60
VRX 170120C00027500 C 01/20/17 27.5 9.90 10.45
VRX 170120C00030000 C 01/20/17 30.0 9.00 9.40
VRX 170120C00032500 C 01/20/17 32.5 7.85 8.35
VRX 170120C00035000 C 01/20/17 35.0 7.20 7.50
VRX 170120C00037500 C 01/20/17 37.5 6.15 6.65
VRX 170120C00040000 C 01/20/17 40.0 5.55 5.90
VRX 170120C00042500 C 01/20/17 42.5 4.95 5.25
VRX 170120C00045000 C 01/20/17 45.0 4.25 4.65
VRX 170120C00047500 C 01/20/17 47.5 3.65 4.20
VRX 170120C00050000 C 01/20/17 50.0 3.50 3.70
VRX 170120C00055000 C 01/20/17 55.0 2.48 2.94
VRX 170120C00057500 C 01/20/17 57.5 2.43 2.62
VRX 170120C00060000 C 01/20/17 60.0 2.19 2.33
VRX 170120C00062500 C 01/20/17 62.5 1.92 2.11
VRX 170120C00065000 C 01/20/17 65.0 1.69 1.90
VRX 170120C00067500 C 01/20/17 67.5 1.31 1.69
VRX 170120C00070000 C 01/20/17 70.0 1.30 1.52
VRX 170120C00072500 C 01/20/17 72.5 1.19 1.39
VRX 170120C00075000 C 01/20/17 75.0 0.84 1.25
VRX 170120C00077500 C 01/20/17 77.5 0.84 1.12
VRX 170120C00080000 C 01/20/17 80.0 0.84 1.03
VRX 170120C00082500 C 01/20/17 82.5 0.70 0.94
VRX 170120C00085000 C 01/20/17 85.0 0.56 0.84
VRX 170120C00087500 C 01/20/17 87.5 0.36 0.78
VRX 170120C00090000 C 01/20/17 90.0 0.60 0.71
VRX 170120C00092500 C 01/20/17 92.5 0.50 0.65
VRX 170120C00095000 C 01/20/17 95.0 0.43 0.60
VRX 170120C00097500 C 01/20/17 97.5 0.30 0.55
VRX 170120C00100000 C 01/20/17 100.0 0.45 0.51
VRX 170120C00105000 C 01/20/17 105.0 0.32 0.42
VRX 170120C00110000 C 01/20/17 110.0 0.30 0.56
VRX 170120C00115000 C 01/20/17 115.0 0.06 0.33
VRX 170120C00120000 C 01/20/17 120.0 0.17 0.29
VRX 170120C00125000 C 01/20/17 125.0 0.16 0.25
VRX 170120C00130000 C 01/20/17 130.0 0.13 0.23
VRX 170120C00135000 C 01/20/17 135.0 0.10 0.19
VRX 170120C00140000 C 01/20/17 140.0 0.09 0.18
VRX 170120C00145000 C 01/20/17 145.0 0.08 0.16
VRX 170120C00150000 C 01/20/17 150.0 0.00 0.14
VRX 170120C00155000 C 01/20/17 155.0 0.06 0.13
VRX 170120C00160000 C 01/20/17 160.0 0.02 0.30
VRX 170120C00165000 C 01/20/17 165.0 0.01 0.15
VRX 170120C00170000 C 01/20/17 170.0 0.07 0.17
VRX 170120C00175000 C 01/20/17 175.0 0.00 0.25
VRX 170120C00180000 C 01/20/17 180.0 0.00 0.09
VRX 170120C00185000 C 01/20/17 185.0 0.00 0.23
VRX 170120C00190000 C 01/20/17 190.0 0.01 0.21
VRX 170120C00195000 C 01/20/17 195.0 0.00 0.20
VRX 170120C00200000 C 01/20/17 200.0 0.02 0.09
VRX 170120C00210000 C 01/20/17 210.0 0.03 0.08
VRX 170120C00220000 C 01/20/17 220.0 0.03 0.05
VRX 170120C00230000 C 01/20/17 230.0 0.00 0.04
VRX 170120C00240000 C 01/20/17 240.0 0.00 0.15
VRX 170120C00250000 C 01/20/17 250.0 0.00 0.03
VRX 170120C00260000 C 01/20/17 260.0 0.00 0.15
VRX 170120C00270000 C 01/20/17 270.0 0.00 0.15
VRX 170120C00280000 C 01/20/17 280.0 0.00 0.03
VRX 170120C00290000 C 01/20/17 290.0 0.00 0.14
VRX 170120C00300000 C 01/20/17 300.0 0.00 0.01
VRX 170120C00310000 C 01/20/17 310.0 0.00 0.14
VRX 170120C00320000 C 01/20/17 320.0 0.00 0.14
VRX 170120C00330000 C 01/20/17 330.0 0.00 0.14
VRX 170120C00340000 C 01/20/17 340.0 0.00 0.14
VRX 170120C00350000 C 01/20/17 350.0 0.00 0.14
VRX 170120C00360000 C 01/20/17 360.0 0.00 0.14
VRX 170120C00370000 C 01/20/17 370.0 0.00 0.14
VRX 170120C00380000 C 01/20/17 380.0 0.00 0.14
VRX 170120P00002500 P 01/20/17 2.5 0.10 0.15
VRX 170120P00005000 P 01/20/17 5.0 0.36 0.40
VRX 170120P00007500 P 01/20/17 7.5 0.70 0.75
VRX 170120P00010000 P 01/20/17 10.0 1.15 1.23
VRX 170120P00012500 P 01/20/17 12.5 1.57 1.81
VRX 170120P00015000 P 01/20/17 15.0 2.38 2.50
VRX 170120P00017500 P 01/20/17 17.5 3.20 3.35
VRX 170120P00020000 P 01/20/17 20.0 4.10 4.30
VRX 170120P00022500 P 01/20/17 22.5 5.15 5.35
VRX 170120P00025000 P 01/20/17 25.0 6.35 6.55
VRX 170120P00027500 P 01/20/17 27.5 7.65 7.85
VRX 170120P00030000 P 01/20/17 30.0 9.00 9.25
VRX 170120P00032500 P 01/20/17 32.5 10.50 10.80
VRX 170120P00035000 P 01/20/17 35.0 12.10 12.40
VRX 170120P00037500 P 01/20/17 37.5 13.75 14.10
VRX 170120P00040000 P 01/20/17 40.0 15.45 15.85
VRX 170120P00042500 P 01/20/17 42.5 17.40 17.80
VRX 170120P00045000 P 01/20/17 45.0 19.15 19.60
VRX 170120P00047500 P 01/20/17 47.5 21.30 21.60
VRX 170120P00050000 P 01/20/17 50.0 22.70 24.05
VRX 170120P00055000 P 01/20/17 55.0 26.90 27.90
VRX 170120P00057500 P 01/20/17 57.5 28.60 30.15
VRX 170120P00060000 P 01/20/17 60.0 30.90 32.30
VRX 170120P00062500 P 01/20/17 62.5 33.10 34.70
VRX 170120P00065000 P 01/20/17 65.0 36.00 37.00
VRX 170120P00067500 P 01/20/17 67.5 37.75 39.45
VRX 170120P00070000 P 01/20/17 70.0 39.95 41.55
VRX 170120P00072500 P 01/20/17 72.5 41.75 44.00
VRX 170120P00075000 P 01/20/17 75.0 43.95 46.30
VRX 170120P00077500 P 01/20/17 77.5 47.35 48.70
VRX 170120P00080000 P 01/20/17 80.0 49.85 51.05
VRX 170120P00082500 P 01/20/17 82.5 51.20 53.60
VRX 170120P00085000 P 01/20/17 85.0 53.75 56.10
VRX 170120P00087500 P 01/20/17 87.5 56.05 58.40
VRX 170120P00090000 P 01/20/17 90.0 58.55 61.00
VRX 170120P00092500 P 01/20/17 92.5 60.90 63.45
VRX 170120P00095000 P 01/20/17 95.0 63.25 66.10
VRX 170120P00097500 P 01/20/17 97.5 66.05 68.45
VRX 170120P00100000 P 01/20/17 100.0 68.30 70.90
VRX 170120P00105000 P 01/20/17 105.0 73.10 75.85
VRX 170120P00110000 P 01/20/17 110.0 78.15 80.90
VRX 170120P00115000 P 01/20/17 115.0 83.00 85.80
VRX 170120P00120000 P 01/20/17 120.0 88.10 90.65
VRX 170120P00125000 P 01/20/17 125.0 94.20 95.90
VRX 170120P00130000 P 01/20/17 130.0 98.00 100.70
VRX 170120P00135000 P 01/20/17 135.0 102.95 105.80
VRX 170120P00140000 P 01/20/17 140.0 109.20 110.65
VRX 170120P00145000 P 01/20/17 145.0 113.05 116.00
VRX 170120P00150000 P 01/20/17 150.0 118.05 121.00
VRX 170120P00155000 P 01/20/17 155.0 123.05 126.00
VRX 170120P00160000 P 01/20/17 160.0 128.05 130.90
VRX 170120P00165000 P 01/20/17 165.0 133.05 136.05
VRX 170120P00170000 P 01/20/17 170.0 138.05 141.10
VRX 170120P00175000 P 01/20/17 175.0 143.05 145.70
VRX 170120P00180000 P 01/20/17 180.0 148.05 151.00
VRX 170120P00185000 P 01/20/17 185.0 153.50 156.00
VRX 170120P00190000 P 01/20/17 190.0 158.50 161.05
VRX 170120P00195000 P 01/20/17 195.0 162.80 166.20
VRX 170120P00200000 P 01/20/17 200.0 168.50 171.10
VRX 170120P00210000 P 01/20/17 210.0 178.50 180.95
VRX 170120P00220000 P 01/20/17 220.0 188.15 191.10
VRX 170120P00230000 P 01/20/17 230.0 198.05 201.05
VRX 170120P00240000 P 01/20/17 240.0 207.95 211.00
VRX 170120P00250000 P 01/20/17 250.0 218.05 221.00
VRX 170120P00260000 P 01/20/17 260.0 228.05 231.00
VRX 170120P00270000 P 01/20/17 270.0 237.95 241.00
VRX 170120P00280000 P 01/20/17 280.0 248.05 251.00
VRX 170120P00290000 P 01/20/17 290.0 258.05 261.00
VRX 170120P00300000 P 01/20/17 300.0 268.05 271.00
VRX 170120P00310000 P 01/20/17 310.0 278.05 281.00
VRX 170120P00320000 P 01/20/17 320.0 287.95 291.00
VRX 170120P00330000 P 01/20/17 330.0 297.95 301.00
VRX 170120P00340000 P 01/20/17 340.0 308.05 311.00
VRX 170120P00350000 P 01/20/17 350.0 317.95 321.00
VRX 170120P00360000 P 01/20/17 360.0 327.95 331.05
VRX 170120P00370000 P 01/20/17 370.0 337.95 340.95
VRX 170120P00380000 P 01/20/17 380.0 347.95 352.00
VRX 180119C00002500 C 01/19/18 2.5 26.45 29.95
VRX 180119C00005000 C 01/19/18 5.0 24.25 28.00
VRX 180119C00007500 C 01/19/18 7.5 22.40 26.20
VRX 180119C00010000 C 01/19/18 10.0 21.30 24.60
VRX 180119C00012500 C 01/19/18 12.5 19.85 23.00
VRX 180119C00015000 C 01/19/18 15.0 19.20 21.60
VRX 180119C00017500 C 01/19/18 17.5 17.40 20.40
VRX 180119C00020000 C 01/19/18 20.0 16.20 19.20
VRX 180119C00022500 C 01/19/18 22.5 15.15 17.75
VRX 180119C00025000 C 01/19/18 25.0 13.85 16.05
VRX 180119C00027500 C 01/19/18 27.5 13.20 14.10
VRX 180119C00030000 C 01/19/18 30.0 12.50 14.10
VRX 180119C00032500 C 01/19/18 32.5 11.35 12.80
VRX 180119C00035000 C 01/19/18 35.0 10.70 12.30
VRX 180119C00037500 C 01/19/18 37.5 9.85 11.15
VRX 180119C00040000 C 01/19/18 40.0 9.50 10.50
VRX 180119C00042500 C 01/19/18 42.5 8.50 9.75
VRX 180119C00045000 C 01/19/18 45.0 8.25 9.30
VRX 180119C00047500 C 01/19/18 47.5 7.40 8.60
VRX 180119C00050000 C 01/19/18 50.0 6.75 7.90
VRX 180119C00055000 C 01/19/18 55.0 5.90 7.10
VRX 180119C00057500 C 01/19/18 57.5 5.90 6.40
VRX 180119C00060000 C 01/19/18 60.0 5.30 6.15
VRX 180119C00062500 C 01/19/18 62.5 5.00 5.80
VRX 180119C00065000 C 01/19/18 65.0 4.45 6.30
VRX 180119C00067500 C 01/19/18 67.5 4.15 6.25
VRX 180119C00070000 C 01/19/18 70.0 3.85 4.70
VRX 180119C00072500 C 01/19/18 72.5 3.55 5.95
VRX 180119C00075000 C 01/19/18 75.0 3.40 4.30
VRX 180119C00077500 C 01/19/18 77.5 3.15 5.05
VRX 180119C00080000 C 01/19/18 80.0 2.92 3.70
VRX 180119C00082500 C 01/19/18 82.5 2.77 4.30
VRX 180119C00085000 C 01/19/18 85.0 2.46 4.05
VRX 180119C00087500 C 01/19/18 87.5 2.20 3.85
VRX 180119C00090000 C 01/19/18 90.0 2.35 3.60
VRX 180119C00092500 C 01/19/18 92.5 2.01 3.45
VRX 180119C00095000 C 01/19/18 95.0 1.95 3.30
VRX 180119C00097500 C 01/19/18 97.5 1.55 3.20
VRX 180119C00100000 C 01/19/18 100.0 1.80 2.65
VRX 180119C00105000 C 01/19/18 105.0 1.36 2.79
VRX 180119C00110000 C 01/19/18 110.0 1.30 2.50
VRX 180119C00115000 C 01/19/18 115.0 1.20 2.37
VRX 180119C00120000 C 01/19/18 120.0 0.98 1.90
VRX 180119C00125000 C 01/19/18 125.0 0.82 1.47
VRX 180119C00130000 C 01/19/18 130.0 0.70 1.52
VRX 180119C00135000 C 01/19/18 135.0 0.59 1.64
VRX 180119C00140000 C 01/19/18 140.0 0.45 1.45
VRX 180119C00145000 C 01/19/18 145.0 0.20 2.08
VRX 180119C00150000 C 01/19/18 150.0 0.31 0.90
VRX 180119C00155000 C 01/19/18 155.0 0.24 1.20
VRX 180119C00160000 C 01/19/18 160.0 0.15 1.18
VRX 180119C00165000 C 01/19/18 165.0 0.12 1.08
VRX 180119C00170000 C 01/19/18 170.0 0.00 1.35
VRX 180119C00175000 C 01/19/18 175.0 0.05 1.00
VRX 180119C00180000 C 01/19/18 180.0 0.01 1.23
VRX 180119C00185000 C 01/19/18 185.0 0.00 1.00
VRX 180119C00190000 C 01/19/18 190.0 0.00 1.00
VRX 180119C00195000 C 01/19/18 195.0 0.01 1.00
VRX 180119C00200000 C 01/19/18 200.0 0.23 1.00
VRX 180119C00210000 C 01/19/18 210.0 0.02 0.90
VRX 180119C00220000 C 01/19/18 220.0 0.03 0.81
VRX 180119C00230000 C 01/19/18 230.0 0.00 0.72
VRX 180119C00240000 C 01/19/18 240.0 0.00 0.65
VRX 180119C00250000 C 01/19/18 250.0 0.00 0.15
VRX 180119C00260000 C 01/19/18 260.0 0.00 0.53
VRX 180119C00270000 C 01/19/18 270.0 0.00 0.49
VRX 180119C00280000 C 01/19/18 280.0 0.00 0.44
VRX 180119C00290000 C 01/19/18 290.0 0.00 0.41
VRX 180119C00300000 C 01/19/18 300.0 0.00 0.38
VRX 180119C00310000 C 01/19/18 310.0 0.00 0.35
VRX 180119C00320000 C 01/19/18 320.0 0.00 0.32
VRX 180119C00330000 C 01/19/18 330.0 0.00 0.30
VRX 180119C00340000 C 01/19/18 340.0 0.00 0.21
VRX 180119P00002500 P 01/19/18 2.5 0.10 0.30
VRX 180119P00005000 P 01/19/18 5.0 0.70 0.85
VRX 180119P00007500 P 01/19/18 7.5 1.40 1.55
VRX 180119P00010000 P 01/19/18 10.0 1.95 2.40
VRX 180119P00012500 P 01/19/18 12.5 2.60 3.60
VRX 180119P00015000 P 01/19/18 15.0 3.65 4.40
VRX 180119P00017500 P 01/19/18 17.5 5.00 5.75
VRX 180119P00020000 P 01/19/18 20.0 6.40 6.90
VRX 180119P00022500 P 01/19/18 22.5 7.40 8.25
VRX 180119P00025000 P 01/19/18 25.0 9.10 9.95
VRX 180119P00027500 P 01/19/18 27.5 10.40 11.15
VRX 180119P00030000 P 01/19/18 30.0 11.95 12.95
VRX 180119P00032500 P 01/19/18 32.5 13.40 14.05
VRX 180119P00035000 P 01/19/18 35.0 15.10 16.30
VRX 180119P00037500 P 01/19/18 37.5 16.75 17.85
VRX 180119P00040000 P 01/19/18 40.0 18.70 19.35
VRX 180119P00042500 P 01/19/18 42.5 20.20 21.50
VRX 180119P00045000 P 01/19/18 45.0 22.25 23.30
VRX 180119P00047500 P 01/19/18 47.5 24.05 25.20
VRX 180119P00050000 P 01/19/18 50.0 26.05 27.20
VRX 180119P00055000 P 01/19/18 55.0 29.90 31.10
VRX 180119P00057500 P 01/19/18 57.5 32.10 33.25
VRX 180119P00060000 P 01/19/18 60.0 33.95 35.35
VRX 180119P00062500 P 01/19/18 62.5 36.30 37.70
VRX 180119P00065000 P 01/19/18 65.0 37.90 39.90
VRX 180119P00067500 P 01/19/18 67.5 40.65 41.95
VRX 180119P00070000 P 01/19/18 70.0 42.75 44.25
VRX 180119P00072500 P 01/19/18 72.5 43.80 46.75
VRX 180119P00075000 P 01/19/18 75.0 47.30 48.55
VRX 180119P00077500 P 01/19/18 77.5 49.30 51.30
VRX 180119P00080000 P 01/19/18 80.0 50.30 53.00
VRX 180119P00082500 P 01/19/18 82.5 52.50 55.35
VRX 180119P00085000 P 01/19/18 85.0 54.90 57.95
VRX 180119P00087500 P 01/19/18 87.5 57.10 60.75
VRX 180119P00090000 P 01/19/18 90.0 59.50 63.25
VRX 180119P00092500 P 01/19/18 92.5 61.90 64.55
VRX 180119P00095000 P 01/19/18 95.0 64.10 66.90
VRX 180119P00097500 P 01/19/18 97.5 66.50 69.90
VRX 180119P00100000 P 01/19/18 100.0 68.90 71.75
VRX 180119P00105000 P 01/19/18 105.0 73.70 76.80
VRX 180119P00110000 P 01/19/18 110.0 78.50 81.50
VRX 180119P00115000 P 01/19/18 115.0 83.30 86.35
VRX 180119P00120000 P 01/19/18 120.0 88.10 91.10
VRX 180119P00125000 P 01/19/18 125.0 93.10 96.65
VRX 180119P00130000 P 01/19/18 130.0 97.90 101.50
VRX 180119P00135000 P 01/19/18 135.0 102.90 106.15
VRX 180119P00140000 P 01/19/18 140.0 107.90 111.20
VRX 180119P00145000 P 01/19/18 145.0 112.70 116.45
VRX 180119P00150000 P 01/19/18 150.0 117.70 121.25
VRX 180119P00155000 P 01/19/18 155.0 122.70 126.10
VRX 180119P00160000 P 01/19/18 160.0 127.70 131.20
VRX 180119P00165000 P 01/19/18 165.0 132.70 136.50
VRX 180119P00170000 P 01/19/18 170.0 137.70 141.45
VRX 180119P00175000 P 01/19/18 175.0 142.70 146.25
VRX 180119P00180000 P 01/19/18 180.0 147.70 151.60
VRX 180119P00185000 P 01/19/18 185.0 152.70 156.50
VRX 180119P00190000 P 01/19/18 190.0 157.70 161.50
VRX 180119P00195000 P 01/19/18 195.0 162.70 167.40
VRX 180119P00200000 P 01/19/18 200.0 167.70 171.50
VRX 180119P00210000 P 01/19/18 210.0 177.70 181.60
VRX 180119P00220000 P 01/19/18 220.0 187.70 192.40
VRX 180119P00230000 P 01/19/18 230.0 197.70 201.50
VRX 180119P00240000 P 01/19/18 240.0 207.70 211.50
VRX 180119P00250000 P 01/19/18 250.0 217.70 222.40
VRX 180119P00260000 P 01/19/18 260.0 227.70 232.40
VRX 180119P00270000 P 01/19/18 270.0 237.70 242.40
VRX 180119P00280000 P 01/19/18 280.0 247.70 252.40
VRX 180119P00290000 P 01/19/18 290.0 257.70 261.50
VRX 180119P00300000 P 01/19/18 300.0 267.70 271.50
VRX 180119P00310000 P 01/19/18 310.0 277.70 281.70
VRX 180119P00320000 P 01/19/18 320.0 287.70 292.40
VRX 180119P00330000 P 01/19/18 330.0 297.70 301.50
VRX 180119P00340000 P 01/19/18 340.0 307.70 312.40

OPRA data is delayed 15 minutes.