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 (2016-10-07)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 161209C00002500 C 12/09/16 2.5 12.10 13.90
VRX 161209C00005000 C 12/09/16 5.0 8.20 12.80
VRX 161209C00005500 C 12/09/16 5.5 7.75 12.30
VRX 161209C00006000 C 12/09/16 6.0 7.20 11.85
VRX 161209C00006500 C 12/09/16 6.5 6.75 11.35
VRX 161209C00007000 C 12/09/16 7.0 6.20 10.80
VRX 161209C00007500 C 12/09/16 7.5 6.20 10.40
VRX 161209C00008000 C 12/09/16 8.0 5.65 9.45
VRX 161209C00008500 C 12/09/16 8.5 5.15 8.80
VRX 161209C00009000 C 12/09/16 9.0 5.00 8.35
VRX 161209C00009500 C 12/09/16 9.5 4.15 7.90
VRX 161209C00010000 C 12/09/16 10.0 3.60 7.40
VRX 161209C00010500 C 12/09/16 10.5 3.15 6.90
VRX 161209C00011000 C 12/09/16 11.0 2.66 6.30
VRX 161209C00011500 C 12/09/16 11.5 2.17 5.85
VRX 161209C00012000 C 12/09/16 12.0 1.67 5.30
VRX 161209C00012500 C 12/09/16 12.5 2.15 3.75
VRX 161209C00013000 C 12/09/16 13.0 2.21 2.85
VRX 161209C00013500 C 12/09/16 13.5 1.79 2.41
VRX 161209C00014000 C 12/09/16 14.0 1.48 1.91
VRX 161209C00014500 C 12/09/16 14.5 1.10 1.21
VRX 161209C00015000 C 12/09/16 15.0 0.79 0.85
VRX 161209C00015500 C 12/09/16 15.5 0.47 0.56
VRX 161209C00016000 C 12/09/16 16.0 0.28 0.34
VRX 161209C00016500 C 12/09/16 16.5 0.16 0.22
VRX 161209C00017000 C 12/09/16 17.0 0.10 0.14
VRX 161209C00017500 C 12/09/16 17.5 0.06 0.08
VRX 161209C00018000 C 12/09/16 18.0 0.04 0.06
VRX 161209C00018500 C 12/09/16 18.5 0.02 0.06
VRX 161209C00019000 C 12/09/16 19.0 0.00 0.05
VRX 161209C00019500 C 12/09/16 19.5 0.00 0.15
VRX 161209C00020000 C 12/09/16 20.0 0.02 0.06
VRX 161209C00020500 C 12/09/16 20.5 0.00 0.11
VRX 161209C00021000 C 12/09/16 21.0 0.01 0.08
VRX 161209C00021500 C 12/09/16 21.5 0.00 0.11
VRX 161209C00022000 C 12/09/16 22.0 0.00 0.04
VRX 161209C00022500 C 12/09/16 22.5 0.00 0.06
VRX 161209C00023000 C 12/09/16 23.0 0.00 0.09
VRX 161209C00023500 C 12/09/16 23.5 0.00 0.09
VRX 161209C00024000 C 12/09/16 24.0 0.00 0.06
VRX 161209C00024500 C 12/09/16 24.5 0.00 0.07
VRX 161209C00025000 C 12/09/16 25.0 0.00 0.07
VRX 161209C00025500 C 12/09/16 25.5 0.00 0.06
VRX 161209C00026000 C 12/09/16 26.0 0.00 0.07
VRX 161209C00026500 C 12/09/16 26.5 0.00 0.06
VRX 161209C00027000 C 12/09/16 27.0 0.00 0.05
VRX 161209C00027500 C 12/09/16 27.5 0.00 0.04
VRX 161209C00028000 C 12/09/16 28.0 0.00 0.04
VRX 161209C00028500 C 12/09/16 28.5 0.00 0.04
VRX 161209C00029000 C 12/09/16 29.0 0.00 0.02
VRX 161209C00029500 C 12/09/16 29.5 0.00 0.04
VRX 161209C00030000 C 12/09/16 30.0 0.00 0.02
VRX 161209C00030500 C 12/09/16 30.5 0.00 0.03
VRX 161209C00035000 C 12/09/16 35.0 0.00 0.03
VRX 161209P00002500 P 12/09/16 2.5 0.00 0.03
VRX 161209P00005000 P 12/09/16 5.0 0.00 0.03
VRX 161209P00005500 P 12/09/16 5.5 0.00 0.03
VRX 161209P00006000 P 12/09/16 6.0 0.00 0.03
VRX 161209P00006500 P 12/09/16 6.5 0.00 0.03
VRX 161209P00007000 P 12/09/16 7.0 0.00 0.04
VRX 161209P00007500 P 12/09/16 7.5 0.00 0.03
VRX 161209P00008000 P 12/09/16 8.0 0.00 0.04
VRX 161209P00008500 P 12/09/16 8.5 0.00 0.07
VRX 161209P00009000 P 12/09/16 9.0 0.00 0.10
VRX 161209P00009500 P 12/09/16 9.5 0.00 0.11
VRX 161209P00010000 P 12/09/16 10.0 0.00 0.10
VRX 161209P00010500 P 12/09/16 10.5 0.00 0.17
VRX 161209P00011000 P 12/09/16 11.0 0.00 0.13
VRX 161209P00011500 P 12/09/16 11.5 0.00 0.17
VRX 161209P00012000 P 12/09/16 12.0 0.00 0.09
VRX 161209P00012500 P 12/09/16 12.5 0.02 0.12
VRX 161209P00013000 P 12/09/16 13.0 0.06 0.08
VRX 161209P00013500 P 12/09/16 13.5 0.09 0.11
VRX 161209P00014000 P 12/09/16 14.0 0.12 0.16
VRX 161209P00014500 P 12/09/16 14.5 0.19 0.24
VRX 161209P00015000 P 12/09/16 15.0 0.33 0.39
VRX 161209P00015500 P 12/09/16 15.5 0.51 0.61
VRX 161209P00016000 P 12/09/16 16.0 0.84 0.90
VRX 161209P00016500 P 12/09/16 16.5 1.20 1.27
VRX 161209P00017000 P 12/09/16 17.0 1.59 1.68
VRX 161209P00017500 P 12/09/16 17.5 1.93 2.14
VRX 161209P00018000 P 12/09/16 18.0 2.52 2.61
VRX 161209P00018500 P 12/09/16 18.5 2.45 4.25
VRX 161209P00019000 P 12/09/16 19.0 3.50 3.95
VRX 161209P00019500 P 12/09/16 19.5 3.50 5.30
VRX 161209P00020000 P 12/09/16 20.0 3.70 4.75
VRX 161209P00020500 P 12/09/16 20.5 4.60 5.50
VRX 161209P00021000 P 12/09/16 21.0 5.10 6.00
VRX 161209P00021500 P 12/09/16 21.5 5.50 7.15
VRX 161209P00022000 P 12/09/16 22.0 5.95 6.70
VRX 161209P00022500 P 12/09/16 22.5 5.40 8.90
VRX 161209P00023000 P 12/09/16 23.0 6.80 8.75
VRX 161209P00023500 P 12/09/16 23.5 6.20 9.85
VRX 161209P00024000 P 12/09/16 24.0 6.75 10.35
VRX 161209P00024500 P 12/09/16 24.5 7.15 10.90
VRX 161209P00025000 P 12/09/16 25.0 7.65 11.35
VRX 161209P00025500 P 12/09/16 25.5 8.15 11.80
VRX 161209P00026000 P 12/09/16 26.0 10.00 11.85
VRX 161209P00026500 P 12/09/16 26.5 9.20 12.70
VRX 161209P00027000 P 12/09/16 27.0 9.65 13.35
VRX 161209P00027500 P 12/09/16 27.5 10.10 13.85
VRX 161209P00028000 P 12/09/16 28.0 11.85 13.70
VRX 161209P00028500 P 12/09/16 28.5 11.10 14.85
VRX 161209P00029000 P 12/09/16 29.0 11.65 15.25
VRX 161209P00029500 P 12/09/16 29.5 12.10 15.85
VRX 161209P00030000 P 12/09/16 30.0 12.65 16.35
VRX 161209P00030500 P 12/09/16 30.5 13.10 16.90
VRX 161209P00035000 P 12/09/16 35.0 18.55 20.85
VRX 161216C00002500 C 12/16/16 2.5 11.80 13.95
VRX 161216C00005000 C 12/16/16 5.0 8.75 12.20
VRX 161216C00005500 C 12/16/16 5.5 8.45 11.85
VRX 161216C00006000 C 12/16/16 6.0 7.95 11.35
VRX 161216C00006500 C 12/16/16 6.5 7.55 10.85
VRX 161216C00007000 C 12/16/16 7.0 7.00 10.30
VRX 161216C00007500 C 12/16/16 7.5 6.55 9.80
VRX 161216C00008000 C 12/16/16 8.0 6.85 9.35
VRX 161216C00008500 C 12/16/16 8.5 5.45 8.85
VRX 161216C00009000 C 12/16/16 9.0 4.85 8.35
VRX 161216C00009500 C 12/16/16 9.5 4.20 7.85
VRX 161216C00010000 C 12/16/16 10.0 5.35 5.55
VRX 161216C00010500 C 12/16/16 10.5 4.65 6.95
VRX 161216C00011000 C 12/16/16 11.0 2.72 6.40
VRX 161216C00011500 C 12/16/16 11.5 2.20 5.90
VRX 161216C00012000 C 12/16/16 12.0 2.02 5.45
VRX 161216C00012500 C 12/16/16 12.5 3.00 3.20
VRX 161216C00013000 C 12/16/16 13.0 2.64 2.68
VRX 161216C00013500 C 12/16/16 13.5 2.17 2.27
VRX 161216C00014000 C 12/16/16 14.0 1.76 1.85
VRX 161216C00014500 C 12/16/16 14.5 1.43 1.45
VRX 161216C00015000 C 12/16/16 15.0 1.10 1.12
VRX 161216C00015500 C 12/16/16 15.5 0.82 0.84
VRX 161216C00016000 C 12/16/16 16.0 0.60 0.62
VRX 161216C00016500 C 12/16/16 16.5 0.43 0.45
VRX 161216C00017000 C 12/16/16 17.0 0.30 0.32
VRX 161216C00017500 C 12/16/16 17.5 0.21 0.23
VRX 161216C00018000 C 12/16/16 18.0 0.15 0.17
VRX 161216C00018500 C 12/16/16 18.5 0.10 0.13
VRX 161216C00019000 C 12/16/16 19.0 0.08 0.12
VRX 161216C00019500 C 12/16/16 19.5 0.06 0.09
VRX 161216C00020000 C 12/16/16 20.0 0.06 0.07
VRX 161216C00020500 C 12/16/16 20.5 0.04 0.06
VRX 161216C00021000 C 12/16/16 21.0 0.03 0.05
VRX 161216C00021500 C 12/16/16 21.5 0.03 0.04
VRX 161216C00022000 C 12/16/16 22.0 0.02 0.04
VRX 161216C00022500 C 12/16/16 22.5 0.02 0.04
VRX 161216C00023000 C 12/16/16 23.0 0.01 0.04
VRX 161216C00023500 C 12/16/16 23.5 0.00 0.11
VRX 161216C00024000 C 12/16/16 24.0 0.00 0.10
VRX 161216C00024500 C 12/16/16 24.5 0.00 0.10
VRX 161216C00025000 C 12/16/16 25.0 0.01 0.06
VRX 161216C00025500 C 12/16/16 25.5 0.00 0.11
VRX 161216C00026000 C 12/16/16 26.0 0.00 0.10
VRX 161216C00026500 C 12/16/16 26.5 0.00 0.09
VRX 161216C00027000 C 12/16/16 27.0 0.00 0.09
VRX 161216C00027500 C 12/16/16 27.5 0.00 0.06
VRX 161216C00028000 C 12/16/16 28.0 0.00 0.07
VRX 161216C00028500 C 12/16/16 28.5 0.00 0.08
VRX 161216C00029000 C 12/16/16 29.0 0.00 0.07
VRX 161216C00029500 C 12/16/16 29.5 0.00 0.07
VRX 161216C00030000 C 12/16/16 30.0 0.00 0.08
VRX 161216C00030500 C 12/16/16 30.5 0.00 0.06
VRX 161216C00031000 C 12/16/16 31.0 0.00 0.08
VRX 161216C00032000 C 12/16/16 32.0 0.00 0.05
VRX 161216C00032500 C 12/16/16 32.5 0.00 0.07
VRX 161216C00033000 C 12/16/16 33.0 0.00 0.05
VRX 161216C00035000 C 12/16/16 35.0 0.00 0.06
VRX 161216C00037500 C 12/16/16 37.5 0.00 0.04
VRX 161216C00040000 C 12/16/16 40.0 0.00 0.03
VRX 161216C00042500 C 12/16/16 42.5 0.00 0.03
VRX 161216P00002500 P 12/16/16 2.5 0.00 0.02
VRX 161216P00005000 P 12/16/16 5.0 0.00 0.03
VRX 161216P00005500 P 12/16/16 5.5 0.00 0.04
VRX 161216P00006000 P 12/16/16 6.0 0.00 0.05
VRX 161216P00006500 P 12/16/16 6.5 0.00 0.06
VRX 161216P00007000 P 12/16/16 7.0 0.00 0.07
VRX 161216P00007500 P 12/16/16 7.5 0.00 0.04
VRX 161216P00008000 P 12/16/16 8.0 0.01 0.04
VRX 161216P00008500 P 12/16/16 8.5 0.02 0.04
VRX 161216P00009000 P 12/16/16 9.0 0.02 0.04
VRX 161216P00009500 P 12/16/16 9.5 0.03 0.05
VRX 161216P00010000 P 12/16/16 10.0 0.00 0.08
VRX 161216P00010500 P 12/16/16 10.5 0.05 0.07
VRX 161216P00011000 P 12/16/16 11.0 0.06 0.08
VRX 161216P00011500 P 12/16/16 11.5 0.08 0.10
VRX 161216P00012000 P 12/16/16 12.0 0.11 0.12
VRX 161216P00012500 P 12/16/16 12.5 0.14 0.16
VRX 161216P00013000 P 12/16/16 13.0 0.19 0.20
VRX 161216P00013500 P 12/16/16 13.5 0.25 0.27
VRX 161216P00014000 P 12/16/16 14.0 0.34 0.35
VRX 161216P00014500 P 12/16/16 14.5 0.47 0.49
VRX 161216P00015000 P 12/16/16 15.0 0.64 0.66
VRX 161216P00015500 P 12/16/16 15.5 0.86 0.88
VRX 161216P00016000 P 12/16/16 16.0 1.14 1.16
VRX 161216P00016500 P 12/16/16 16.5 1.46 1.49
VRX 161216P00017000 P 12/16/16 17.0 1.84 1.87
VRX 161216P00017500 P 12/16/16 17.5 2.24 2.28
VRX 161216P00018000 P 12/16/16 18.0 2.68 2.72
VRX 161216P00018500 P 12/16/16 18.5 2.90 3.25
VRX 161216P00019000 P 12/16/16 19.0 3.40 3.75
VRX 161216P00019500 P 12/16/16 19.5 4.00 4.20
VRX 161216P00020000 P 12/16/16 20.0 4.55 4.70
VRX 161216P00020500 P 12/16/16 20.5 4.65 6.05
VRX 161216P00021000 P 12/16/16 21.0 5.15 6.00
VRX 161216P00021500 P 12/16/16 21.5 6.00 6.45
VRX 161216P00022000 P 12/16/16 22.0 6.50 6.65
VRX 161216P00022500 P 12/16/16 22.5 7.00 7.15
VRX 161216P00023000 P 12/16/16 23.0 6.10 8.75
VRX 161216P00023500 P 12/16/16 23.5 7.40 8.15
VRX 161216P00024000 P 12/16/16 24.0 7.10 10.30
VRX 161216P00024500 P 12/16/16 24.5 7.20 10.95
VRX 161216P00025000 P 12/16/16 25.0 9.00 9.75
VRX 161216P00025500 P 12/16/16 25.5 8.15 11.90
VRX 161216P00026000 P 12/16/16 26.0 8.70 12.35
VRX 161216P00026500 P 12/16/16 26.5 9.25 12.85
VRX 161216P00027000 P 12/16/16 27.0 9.75 13.25
VRX 161216P00027500 P 12/16/16 27.5 11.60 13.20
VRX 161216P00028000 P 12/16/16 28.0 10.70 13.50
VRX 161216P00028500 P 12/16/16 28.5 11.20 14.80
VRX 161216P00029000 P 12/16/16 29.0 11.90 13.90
VRX 161216P00029500 P 12/16/16 29.5 12.20 15.85
VRX 161216P00030000 P 12/16/16 30.0 13.85 15.70
VRX 161216P00030500 P 12/16/16 30.5 13.20 16.85
VRX 161216P00031000 P 12/16/16 31.0 13.70 17.40
VRX 161216P00032000 P 12/16/16 32.0 14.70 18.35
VRX 161216P00032500 P 12/16/16 32.5 15.10 18.90
VRX 161216P00033000 P 12/16/16 33.0 15.65 19.30
VRX 161216P00035000 P 12/16/16 35.0 17.75 21.35
VRX 161216P00037500 P 12/16/16 37.5 20.25 23.90
VRX 161216P00040000 P 12/16/16 40.0 23.60 26.10
VRX 161216P00042500 P 12/16/16 42.5 26.05 28.55
VRX 161223C00006000 C 12/23/16 6.0 8.20 10.45
VRX 161223C00008000 C 12/23/16 8.0 5.70 9.50
VRX 161223C00010000 C 12/23/16 10.0 4.70 6.40
VRX 161223C00011000 C 12/23/16 11.0 3.20 6.50
VRX 161223C00011500 C 12/23/16 11.5 3.45 6.00
VRX 161223C00012000 C 12/23/16 12.0 2.23 5.60
VRX 161223C00012500 C 12/23/16 12.5 3.15 3.55
VRX 161223C00013000 C 12/23/16 13.0 2.71 2.85
VRX 161223C00013500 C 12/23/16 13.5 2.32 2.47
VRX 161223C00014000 C 12/23/16 14.0 1.94 2.09
VRX 161223C00014500 C 12/23/16 14.5 1.59 1.74
VRX 161223C00015000 C 12/23/16 15.0 1.29 1.37
VRX 161223C00015500 C 12/23/16 15.5 1.03 1.08
VRX 161223C00016000 C 12/23/16 16.0 0.80 0.84
VRX 161223C00016500 C 12/23/16 16.5 0.61 0.64
VRX 161223C00017000 C 12/23/16 17.0 0.46 0.50
VRX 161223C00017500 C 12/23/16 17.5 0.35 0.38
VRX 161223C00018000 C 12/23/16 18.0 0.26 0.31
VRX 161223C00018500 C 12/23/16 18.5 0.19 0.24
VRX 161223C00019000 C 12/23/16 19.0 0.14 0.25
VRX 161223C00019500 C 12/23/16 19.5 0.11 0.22
VRX 161223C00020000 C 12/23/16 20.0 0.10 0.20
VRX 161223C00020500 C 12/23/16 20.5 0.00 0.16
VRX 161223C00021000 C 12/23/16 21.0 0.00 0.20
VRX 161223C00021500 C 12/23/16 21.5 0.00 0.17
VRX 161223C00022000 C 12/23/16 22.0 0.03 0.06
VRX 161223C00022500 C 12/23/16 22.5 0.00 0.20
VRX 161223C00023000 C 12/23/16 23.0 0.02 0.17
VRX 161223C00023500 C 12/23/16 23.5 0.00 0.17
VRX 161223C00024000 C 12/23/16 24.0 0.00 0.17
VRX 161223C00024500 C 12/23/16 24.5 0.00 0.14
VRX 161223C00025000 C 12/23/16 25.0 0.01 0.14
VRX 161223C00025500 C 12/23/16 25.5 0.00 0.13
VRX 161223C00026000 C 12/23/16 26.0 0.00 0.13
VRX 161223C00026500 C 12/23/16 26.5 0.00 0.14
VRX 161223C00027000 C 12/23/16 27.0 0.00 0.12
VRX 161223C00027500 C 12/23/16 27.5 0.00 0.11
VRX 161223C00028000 C 12/23/16 28.0 0.00 0.10
VRX 161223C00028500 C 12/23/16 28.5 0.00 0.12
VRX 161223C00029000 C 12/23/16 29.0 0.00 0.13
VRX 161223C00029500 C 12/23/16 29.5 0.00 0.12
VRX 161223C00030000 C 12/23/16 30.0 0.00 0.12
VRX 161223C00030500 C 12/23/16 30.5 0.00 0.11
VRX 161223P00006000 P 12/23/16 6.0 0.01 0.10
VRX 161223P00008000 P 12/23/16 8.0 0.01 0.18
VRX 161223P00010000 P 12/23/16 10.0 0.01 0.26
VRX 161223P00011000 P 12/23/16 11.0 0.02 0.25
VRX 161223P00011500 P 12/23/16 11.5 0.08 0.30
VRX 161223P00012000 P 12/23/16 12.0 0.19 0.27
VRX 161223P00012500 P 12/23/16 12.5 0.23 0.39
VRX 161223P00013000 P 12/23/16 13.0 0.31 0.35
VRX 161223P00013500 P 12/23/16 13.5 0.40 0.45
VRX 161223P00014000 P 12/23/16 14.0 0.52 0.55
VRX 161223P00014500 P 12/23/16 14.5 0.67 0.70
VRX 161223P00015000 P 12/23/16 15.0 0.85 0.89
VRX 161223P00015500 P 12/23/16 15.5 1.07 1.12
VRX 161223P00016000 P 12/23/16 16.0 1.34 1.37
VRX 161223P00016500 P 12/23/16 16.5 1.65 1.69
VRX 161223P00017000 P 12/23/16 17.0 1.99 2.04
VRX 161223P00017500 P 12/23/16 17.5 2.37 2.42
VRX 161223P00018000 P 12/23/16 18.0 2.78 2.83
VRX 161223P00018500 P 12/23/16 18.5 3.20 3.45
VRX 161223P00019000 P 12/23/16 19.0 3.60 3.80
VRX 161223P00019500 P 12/23/16 19.5 3.90 4.30
VRX 161223P00020000 P 12/23/16 20.0 4.40 4.75
VRX 161223P00020500 P 12/23/16 20.5 3.35 6.95
VRX 161223P00021000 P 12/23/16 21.0 5.00 6.80
VRX 161223P00021500 P 12/23/16 21.5 4.50 7.75
VRX 161223P00022000 P 12/23/16 22.0 5.95 7.75
VRX 161223P00022500 P 12/23/16 22.5 6.55 8.35
VRX 161223P00023000 P 12/23/16 23.0 5.75 9.40
VRX 161223P00023500 P 12/23/16 23.5 8.00 8.15
VRX 161223P00024000 P 12/23/16 24.0 7.75 8.70
VRX 161223P00024500 P 12/23/16 24.5 7.15 10.95
VRX 161223P00025000 P 12/23/16 25.0 8.65 10.70
VRX 161223P00025500 P 12/23/16 25.5 8.20 11.85
VRX 161223P00026000 P 12/23/16 26.0 9.75 11.75
VRX 161223P00026500 P 12/23/16 26.5 10.15 12.25
VRX 161223P00027000 P 12/23/16 27.0 9.65 13.40
VRX 161223P00027500 P 12/23/16 27.5 10.20 13.80
VRX 161223P00028000 P 12/23/16 28.0 10.65 14.40
VRX 161223P00028500 P 12/23/16 28.5 11.10 14.90
VRX 161223P00029000 P 12/23/16 29.0 13.20 13.70
VRX 161223P00029500 P 12/23/16 29.5 12.10 15.90
VRX 161223P00030000 P 12/23/16 30.0 12.60 16.00
VRX 161223P00030500 P 12/23/16 30.5 14.00 16.25
VRX 161230C00009000 C 12/30/16 9.0 5.35 7.45
VRX 161230C00009500 C 12/30/16 9.5 4.65 7.90
VRX 161230C00010000 C 12/30/16 10.0 4.15 7.50
VRX 161230C00010500 C 12/30/16 10.5 3.80 6.95
VRX 161230C00011000 C 12/30/16 11.0 3.30 6.55
VRX 161230C00011500 C 12/30/16 11.5 2.36 5.85
VRX 161230C00012000 C 12/30/16 12.0 3.65 4.05
VRX 161230C00012500 C 12/30/16 12.5 3.20 3.65
VRX 161230C00013000 C 12/30/16 13.0 2.82 3.25
VRX 161230C00013500 C 12/30/16 13.5 2.41 2.89
VRX 161230C00014000 C 12/30/16 14.0 2.11 2.14
VRX 161230C00014500 C 12/30/16 14.5 1.73 2.19
VRX 161230C00015000 C 12/30/16 15.0 1.46 1.50
VRX 161230C00015500 C 12/30/16 15.5 1.19 1.22
VRX 161230C00016000 C 12/30/16 16.0 0.95 0.99
VRX 161230C00016500 C 12/30/16 16.5 0.76 0.81
VRX 161230C00017000 C 12/30/16 17.0 0.60 0.64
VRX 161230C00017500 C 12/30/16 17.5 0.50 0.52
VRX 161230C00018000 C 12/30/16 18.0 0.37 0.42
VRX 161230C00018500 C 12/30/16 18.5 0.28 0.41
VRX 161230C00019000 C 12/30/16 19.0 0.23 0.27
VRX 161230C00019500 C 12/30/16 19.5 0.04 0.25
VRX 161230C00020000 C 12/30/16 20.0 0.13 0.20
VRX 161230C00020500 C 12/30/16 20.5 0.01 0.41
VRX 161230C00021000 C 12/30/16 21.0 0.02 0.24
VRX 161230C00021500 C 12/30/16 21.5 0.00 0.32
VRX 161230C00022000 C 12/30/16 22.0 0.01 0.27
VRX 161230C00022500 C 12/30/16 22.5 0.00 0.25
VRX 161230C00023000 C 12/30/16 23.0 0.00 0.24
VRX 161230C00023500 C 12/30/16 23.5 0.00 0.22
VRX 161230C00024000 C 12/30/16 24.0 0.00 0.20
VRX 161230C00024500 C 12/30/16 24.5 0.00 0.19
VRX 161230C00025000 C 12/30/16 25.0 0.00 0.17
VRX 161230C00025500 C 12/30/16 25.5 0.00 0.16
VRX 161230C00026000 C 12/30/16 26.0 0.00 0.15
VRX 161230C00026500 C 12/30/16 26.5 0.00 0.13
VRX 161230C00027000 C 12/30/16 27.0 0.00 0.13
VRX 161230C00027500 C 12/30/16 27.5 0.00 0.14
VRX 161230C00028000 C 12/30/16 28.0 0.00 0.08
VRX 161230C00028500 C 12/30/16 28.5 0.00 0.14
VRX 161230P00009000 P 12/30/16 9.0 0.00 0.13
VRX 161230P00009500 P 12/30/16 9.5 0.00 0.29
VRX 161230P00010000 P 12/30/16 10.0 0.01 0.30
VRX 161230P00010500 P 12/30/16 10.5 0.03 0.34
VRX 161230P00011000 P 12/30/16 11.0 0.06 0.37
VRX 161230P00011500 P 12/30/16 11.5 0.06 0.46
VRX 161230P00012000 P 12/30/16 12.0 0.24 0.34
VRX 161230P00012500 P 12/30/16 12.5 0.33 0.39
VRX 161230P00013000 P 12/30/16 13.0 0.42 0.46
VRX 161230P00013500 P 12/30/16 13.5 0.51 0.72
VRX 161230P00014000 P 12/30/16 14.0 0.65 0.69
VRX 161230P00014500 P 12/30/16 14.5 0.81 0.85
VRX 161230P00015000 P 12/30/16 15.0 1.00 1.04
VRX 161230P00015500 P 12/30/16 15.5 1.24 1.31
VRX 161230P00016000 P 12/30/16 16.0 1.49 1.53
VRX 161230P00016500 P 12/30/16 16.5 1.71 1.98
VRX 161230P00017000 P 12/30/16 17.0 2.00 2.25
VRX 161230P00017500 P 12/30/16 17.5 2.32 2.86
VRX 161230P00018000 P 12/30/16 18.0 2.89 2.94
VRX 161230P00018500 P 12/30/16 18.5 3.10 3.45
VRX 161230P00019000 P 12/30/16 19.0 3.50 3.95
VRX 161230P00019500 P 12/30/16 19.5 3.95 4.40
VRX 161230P00020000 P 12/30/16 20.0 4.45 4.85
VRX 161230P00020500 P 12/30/16 20.5 4.90 5.30
VRX 161230P00021000 P 12/30/16 21.0 5.35 5.80
VRX 161230P00021500 P 12/30/16 21.5 5.60 7.25
VRX 161230P00022000 P 12/30/16 22.0 5.65 7.85
VRX 161230P00022500 P 12/30/16 22.5 5.30 8.90
VRX 161230P00023000 P 12/30/16 23.0 6.25 9.40
VRX 161230P00023500 P 12/30/16 23.5 6.40 9.75
VRX 161230P00024000 P 12/30/16 24.0 7.70 9.80
VRX 161230P00024500 P 12/30/16 24.5 7.55 10.85
VRX 161230P00025000 P 12/30/16 25.0 8.80 10.35
VRX 161230P00025500 P 12/30/16 25.5 8.70 11.90
VRX 161230P00026000 P 12/30/16 26.0 8.70 12.35
VRX 161230P00026500 P 12/30/16 26.5 10.10 12.90
VRX 161230P00027000 P 12/30/16 27.0 9.80 13.30
VRX 161230P00027500 P 12/30/16 27.5 10.15 13.95
VRX 161230P00028000 P 12/30/16 28.0 10.70 14.40
VRX 161230P00028500 P 12/30/16 28.5 12.25 14.25
VRX 170106C00011000 C 01/06/17 11.0 3.65 5.70
VRX 170106C00011500 C 01/06/17 11.5 2.83 6.15
VRX 170106C00012500 C 01/06/17 12.5 3.35 3.75
VRX 170106C00013000 C 01/06/17 13.0 2.90 3.15
VRX 170106C00013500 C 01/06/17 13.5 2.60 2.82
VRX 170106C00014000 C 01/06/17 14.0 2.24 2.42
VRX 170106C00014500 C 01/06/17 14.5 1.95 2.09
VRX 170106C00015000 C 01/06/17 15.0 1.67 1.77
VRX 170106C00015500 C 01/06/17 15.5 1.42 1.45
VRX 170106C00016000 C 01/06/17 16.0 1.17 1.28
VRX 170106C00016500 C 01/06/17 16.5 0.98 1.01
VRX 170106C00017000 C 01/06/17 17.0 0.81 0.85
VRX 170106C00017500 C 01/06/17 17.5 0.66 0.71
VRX 170106C00018000 C 01/06/17 18.0 0.54 0.59
VRX 170106C00018500 C 01/06/17 18.5 0.42 0.56
VRX 170106C00019000 C 01/06/17 19.0 0.36 0.42
VRX 170106C00019500 C 01/06/17 19.5 0.18 0.42
VRX 170106C00020000 C 01/06/17 20.0 0.25 0.30
VRX 170106C00020500 C 01/06/17 20.5 0.17 0.30
VRX 170106C00021000 C 01/06/17 21.0 0.02 0.22
VRX 170106C00021500 C 01/06/17 21.5 0.00 0.23
VRX 170106C00022000 C 01/06/17 22.0 0.00 0.18
VRX 170106C00022500 C 01/06/17 22.5 0.00 0.20
VRX 170106C00023000 C 01/06/17 23.0 0.00 0.20
VRX 170106C00023500 C 01/06/17 23.5 0.00 0.20
VRX 170106C00024000 C 01/06/17 24.0 0.00 0.23
VRX 170106C00024500 C 01/06/17 24.5 0.00 0.22
VRX 170106C00025000 C 01/06/17 25.0 0.00 0.20
VRX 170106C00025500 C 01/06/17 25.5 0.00 0.19
VRX 170106C00026000 C 01/06/17 26.0 0.00 0.16
VRX 170106C00026500 C 01/06/17 26.5 0.00 0.18
VRX 170106C00027000 C 01/06/17 27.0 0.00 0.17
VRX 170106C00027500 C 01/06/17 27.5 0.00 0.16
VRX 170106C00028000 C 01/06/17 28.0 0.00 0.15
VRX 170106C00028500 C 01/06/17 28.5 0.00 0.15
VRX 170106P00011000 P 01/06/17 11.0 0.21 0.35
VRX 170106P00011500 P 01/06/17 11.5 0.31 0.36
VRX 170106P00012500 P 01/06/17 12.5 0.45 0.61
VRX 170106P00013000 P 01/06/17 13.0 0.56 0.70
VRX 170106P00013500 P 01/06/17 13.5 0.69 0.81
VRX 170106P00014000 P 01/06/17 14.0 0.84 0.87
VRX 170106P00014500 P 01/06/17 14.5 1.01 1.05
VRX 170106P00015000 P 01/06/17 15.0 1.22 1.26
VRX 170106P00015500 P 01/06/17 15.5 1.45 1.50
VRX 170106P00016000 P 01/06/17 16.0 1.68 1.82
VRX 170106P00016500 P 01/06/17 16.5 2.01 2.10
VRX 170106P00017000 P 01/06/17 17.0 2.30 2.43
VRX 170106P00017500 P 01/06/17 17.5 2.67 2.83
VRX 170106P00018000 P 01/06/17 18.0 3.05 3.20
VRX 170106P00018500 P 01/06/17 18.5 3.40 3.60
VRX 170106P00019000 P 01/06/17 19.0 3.75 4.00
VRX 170106P00019500 P 01/06/17 19.5 4.05 4.45
VRX 170106P00020000 P 01/06/17 20.0 4.65 4.90
VRX 170106P00020500 P 01/06/17 20.5 5.00 5.35
VRX 170106P00021000 P 01/06/17 21.0 5.50 6.00
VRX 170106P00021500 P 01/06/17 21.5 5.90 6.40
VRX 170106P00022000 P 01/06/17 22.0 4.90 8.45
VRX 170106P00022500 P 01/06/17 22.5 5.25 9.00
VRX 170106P00023000 P 01/06/17 23.0 5.75 9.50
VRX 170106P00023500 P 01/06/17 23.5 7.20 9.35
VRX 170106P00024000 P 01/06/17 24.0 6.90 10.40
VRX 170106P00024500 P 01/06/17 24.5 7.20 10.85
VRX 170106P00025000 P 01/06/17 25.0 8.00 11.40
VRX 170106P00025500 P 01/06/17 25.5 8.65 11.85
VRX 170106P00026000 P 01/06/17 26.0 9.25 12.25
VRX 170106P00026500 P 01/06/17 26.5 9.55 12.80
VRX 170106P00027000 P 01/06/17 27.0 10.85 13.30
VRX 170106P00027500 P 01/06/17 27.5 11.25 13.85
VRX 170106P00028000 P 01/06/17 28.0 11.80 14.00
VRX 170106P00028500 P 01/06/17 28.5 12.20 14.10
VRX 170113C00011000 C 01/13/17 11.0 4.05 5.75
VRX 170113C00011500 C 01/13/17 11.5 4.30 4.65
VRX 170113C00012000 C 01/13/17 12.0 3.90 4.20
VRX 170113C00012500 C 01/13/17 12.5 3.50 3.90
VRX 170113C00013000 C 01/13/17 13.0 3.15 3.50
VRX 170113C00013500 C 01/13/17 13.5 2.75 3.15
VRX 170113C00014000 C 01/13/17 14.0 2.50 2.55
VRX 170113C00014500 C 01/13/17 14.5 2.08 2.57
VRX 170113C00015000 C 01/13/17 15.0 1.77 2.24
VRX 170113C00015500 C 01/13/17 15.5 1.61 1.84
VRX 170113C00016000 C 01/13/17 16.0 1.40 1.59
VRX 170113C00016500 C 01/13/17 16.5 1.18 1.38
VRX 170113C00017000 C 01/13/17 17.0 1.03 1.08
VRX 170113C00017500 C 01/13/17 17.5 0.84 1.06
VRX 170113C00018000 C 01/13/17 18.0 0.67 0.86
VRX 170113C00018500 C 01/13/17 18.5 0.39 0.80
VRX 170113C00019000 C 01/13/17 19.0 0.50 0.69
VRX 170113C00019500 C 01/13/17 19.5 0.34 0.61
VRX 170113C00020000 C 01/13/17 20.0 0.32 0.53
VRX 170113C00020500 C 01/13/17 20.5 0.33 0.40
VRX 170113C00021000 C 01/13/17 21.0 0.11 0.50
VRX 170113C00021500 C 01/13/17 21.5 0.06 0.50
VRX 170113C00022000 C 01/13/17 22.0 0.02 0.46
VRX 170113C00022500 C 01/13/17 22.5 0.04 0.25
VRX 170113C00023000 C 01/13/17 23.0 0.00 0.39
VRX 170113C00023500 C 01/13/17 23.5 0.00 0.34
VRX 170113C00024000 C 01/13/17 24.0 0.00 0.31
VRX 170113C00024500 C 01/13/17 24.5 0.00 0.29
VRX 170113C00025000 C 01/13/17 25.0 0.00 0.20
VRX 170113C00025500 C 01/13/17 25.5 0.00 0.27
VRX 170113C00026000 C 01/13/17 26.0 0.00 0.24
VRX 170113P00011000 P 01/13/17 11.0 0.11 0.60
VRX 170113P00011500 P 01/13/17 11.5 0.27 0.65
VRX 170113P00012000 P 01/13/17 12.0 0.46 0.63
VRX 170113P00012500 P 01/13/17 12.5 0.57 0.71
VRX 170113P00013000 P 01/13/17 13.0 0.71 0.88
VRX 170113P00013500 P 01/13/17 13.5 0.86 0.93
VRX 170113P00014000 P 01/13/17 14.0 1.03 1.06
VRX 170113P00014500 P 01/13/17 14.5 1.16 1.37
VRX 170113P00015000 P 01/13/17 15.0 1.44 1.48
VRX 170113P00015500 P 01/13/17 15.5 1.62 1.84
VRX 170113P00016000 P 01/13/17 16.0 1.94 1.98
VRX 170113P00016500 P 01/13/17 16.5 2.05 2.51
VRX 170113P00017000 P 01/13/17 17.0 2.37 2.83
VRX 170113P00017500 P 01/13/17 17.5 2.72 3.05
VRX 170113P00018000 P 01/13/17 18.0 3.20 3.40
VRX 170113P00018500 P 01/13/17 18.5 3.40 3.85
VRX 170113P00019000 P 01/13/17 19.0 3.95 4.15
VRX 170113P00019500 P 01/13/17 19.5 4.15 4.60
VRX 170113P00020000 P 01/13/17 20.0 4.60 5.05
VRX 170113P00020500 P 01/13/17 20.5 5.05 5.50
VRX 170113P00021000 P 01/13/17 21.0 5.65 5.90
VRX 170113P00021500 P 01/13/17 21.5 6.00 6.40
VRX 170113P00022000 P 01/13/17 22.0 6.40 6.90
VRX 170113P00022500 P 01/13/17 22.5 6.90 7.30
VRX 170113P00023000 P 01/13/17 23.0 5.90 9.50
VRX 170113P00023500 P 01/13/17 23.5 6.30 10.00
VRX 170113P00024000 P 01/13/17 24.0 6.80 10.45
VRX 170113P00024500 P 01/13/17 24.5 7.35 10.85
VRX 170113P00025000 P 01/13/17 25.0 7.80 11.40
VRX 170113P00025500 P 01/13/17 25.5 8.35 11.85
VRX 170113P00026000 P 01/13/17 26.0 10.05 11.80
VRX 170120C00002500 C 01/20/17 2.5 11.35 14.90
VRX 170120C00005000 C 01/20/17 5.0 9.10 12.15
VRX 170120C00007500 C 01/20/17 7.5 6.60 9.90
VRX 170120C00010000 C 01/20/17 10.0 5.70 5.95
VRX 170120C00012500 C 01/20/17 12.5 3.70 3.80
VRX 170120C00015000 C 01/20/17 15.0 2.09 2.12
VRX 170120C00017500 C 01/20/17 17.5 1.05 1.08
VRX 170120C00020000 C 01/20/17 20.0 0.52 0.54
VRX 170120C00022500 C 01/20/17 22.5 0.27 0.28
VRX 170120C00025000 C 01/20/17 25.0 0.15 0.16
VRX 170120C00027500 C 01/20/17 27.5 0.09 0.11
VRX 170120C00030000 C 01/20/17 30.0 0.06 0.07
VRX 170120C00032500 C 01/20/17 32.5 0.05 0.06
VRX 170120C00035000 C 01/20/17 35.0 0.03 0.06
VRX 170120C00037500 C 01/20/17 37.5 0.03 0.16
VRX 170120C00040000 C 01/20/17 40.0 0.01 0.14
VRX 170120C00042500 C 01/20/17 42.5 0.01 0.17
VRX 170120C00045000 C 01/20/17 45.0 0.01 0.04
VRX 170120C00047500 C 01/20/17 47.5 0.01 0.09
VRX 170120C00050000 C 01/20/17 50.0 0.01 0.06
VRX 170120C00055000 C 01/20/17 55.0 0.01 0.05
VRX 170120C00057500 C 01/20/17 57.5 0.01 0.04
VRX 170120C00060000 C 01/20/17 60.0 0.01 0.04
VRX 170120C00062500 C 01/20/17 62.5 0.00 0.06
VRX 170120C00065000 C 01/20/17 65.0 0.00 0.08
VRX 170120C00067500 C 01/20/17 67.5 0.00 0.02
VRX 170120C00070000 C 01/20/17 70.0 0.01 0.07
VRX 170120C00072500 C 01/20/17 72.5 0.00 0.08
VRX 170120C00075000 C 01/20/17 75.0 0.01 0.05
VRX 170120C00077500 C 01/20/17 77.5 0.00 0.08
VRX 170120C00080000 C 01/20/17 80.0 0.01 0.02
VRX 170120C00082500 C 01/20/17 82.5 0.01 0.02
VRX 170120C00085000 C 01/20/17 85.0 0.00 0.02
VRX 170120C00087500 C 01/20/17 87.5 0.01 0.02
VRX 170120C00090000 C 01/20/17 90.0 0.01 0.02
VRX 170120C00092500 C 01/20/17 92.5 0.01 0.02
VRX 170120C00095000 C 01/20/17 95.0 0.01 0.02
VRX 170120C00097500 C 01/20/17 97.5 0.01 0.02
VRX 170120C00100000 C 01/20/17 100.0 0.00 0.01
VRX 170120C00105000 C 01/20/17 105.0 0.00 0.01
VRX 170120C00110000 C 01/20/17 110.0 0.00 0.01
VRX 170120C00115000 C 01/20/17 115.0 0.00 0.01
VRX 170120C00120000 C 01/20/17 120.0 0.00 0.01
VRX 170120C00125000 C 01/20/17 125.0 0.00 0.01
VRX 170120C00130000 C 01/20/17 130.0 0.00 0.01
VRX 170120C00135000 C 01/20/17 135.0 0.00 0.01
VRX 170120C00140000 C 01/20/17 140.0 0.00 0.01
VRX 170120C00145000 C 01/20/17 145.0 0.00 0.01
VRX 170120C00150000 C 01/20/17 150.0 0.00 0.01
VRX 170120C00155000 C 01/20/17 155.0 0.00 0.01
VRX 170120C00160000 C 01/20/17 160.0 0.00 0.01
VRX 170120C00165000 C 01/20/17 165.0 0.00 0.01
VRX 170120C00170000 C 01/20/17 170.0 0.00 0.01
VRX 170120C00175000 C 01/20/17 175.0 0.00 0.01
VRX 170120C00180000 C 01/20/17 180.0 0.00 0.01
VRX 170120C00185000 C 01/20/17 185.0 0.00 0.01
VRX 170120C00190000 C 01/20/17 190.0 0.00 0.01
VRX 170120C00195000 C 01/20/17 195.0 0.00 0.01
VRX 170120C00200000 C 01/20/17 200.0 0.00 0.01
VRX 170120C00210000 C 01/20/17 210.0 0.00 0.01
VRX 170120C00220000 C 01/20/17 220.0 0.00 0.01
VRX 170120C00230000 C 01/20/17 230.0 0.00 0.01
VRX 170120C00240000 C 01/20/17 240.0 0.00 0.01
VRX 170120C00250000 C 01/20/17 250.0 0.00 0.01
VRX 170120C00260000 C 01/20/17 260.0 0.00 0.01
VRX 170120C00270000 C 01/20/17 270.0 0.00 0.01
VRX 170120C00280000 C 01/20/17 280.0 0.00 0.01
VRX 170120C00290000 C 01/20/17 290.0 0.00 0.01
VRX 170120C00300000 C 01/20/17 300.0 0.00 0.01
VRX 170120C00310000 C 01/20/17 310.0 0.00 0.01
VRX 170120C00320000 C 01/20/17 320.0 0.00 0.01
VRX 170120C00330000 C 01/20/17 330.0 0.00 0.01
VRX 170120C00340000 C 01/20/17 340.0 0.00 0.01
VRX 170120C00350000 C 01/20/17 350.0 0.00 0.01
VRX 170120C00360000 C 01/20/17 360.0 0.00 0.01
VRX 170120C00370000 C 01/20/17 370.0 0.00 0.01
VRX 170120C00380000 C 01/20/17 380.0 0.00 0.01
VRX 170120P00002500 P 01/20/17 2.5 0.00 0.04
VRX 170120P00005000 P 01/20/17 5.0 0.03 0.06
VRX 170120P00007500 P 01/20/17 7.5 0.12 0.14
VRX 170120P00010000 P 01/20/17 10.0 0.33 0.34
VRX 170120P00012500 P 01/20/17 12.5 0.75 0.76
VRX 170120P00015000 P 01/20/17 15.0 1.61 1.64
VRX 170120P00017500 P 01/20/17 17.5 3.05 3.15
VRX 170120P00020000 P 01/20/17 20.0 5.00 5.10
VRX 170120P00022500 P 01/20/17 22.5 7.15 7.40
VRX 170120P00025000 P 01/20/17 25.0 9.55 9.75
VRX 170120P00027500 P 01/20/17 27.5 11.90 12.35
VRX 170120P00030000 P 01/20/17 30.0 13.40 15.40
VRX 170120P00032500 P 01/20/17 32.5 16.55 18.90
VRX 170120P00035000 P 01/20/17 35.0 18.65 19.65
VRX 170120P00037500 P 01/20/17 37.5 20.30 22.25
VRX 170120P00040000 P 01/20/17 40.0 24.50 24.65
VRX 170120P00042500 P 01/20/17 42.5 25.15 27.15
VRX 170120P00045000 P 01/20/17 45.0 29.40 29.65
VRX 170120P00047500 P 01/20/17 47.5 30.30 32.25
VRX 170120P00050000 P 01/20/17 50.0 34.40 34.65
VRX 170120P00055000 P 01/20/17 55.0 37.75 39.70
VRX 170120P00057500 P 01/20/17 57.5 40.65 42.20
VRX 170120P00060000 P 01/20/17 60.0 42.60 46.40
VRX 170120P00062500 P 01/20/17 62.5 45.55 47.20
VRX 170120P00065000 P 01/20/17 65.0 47.60 51.40
VRX 170120P00067500 P 01/20/17 67.5 50.25 53.80
VRX 170120P00070000 P 01/20/17 70.0 52.65 56.35
VRX 170120P00072500 P 01/20/17 72.5 55.15 58.85
VRX 170120P00075000 P 01/20/17 75.0 57.60 59.70
VRX 170120P00077500 P 01/20/17 77.5 60.10 63.90
VRX 170120P00080000 P 01/20/17 80.0 62.70 66.30
VRX 170120P00082500 P 01/20/17 82.5 65.10 68.90
VRX 170120P00085000 P 01/20/17 85.0 67.70 71.30
VRX 170120P00087500 P 01/20/17 87.5 70.20 73.80
VRX 170120P00090000 P 01/20/17 90.0 72.65 76.40
VRX 170120P00092500 P 01/20/17 92.5 75.20 78.80
VRX 170120P00095000 P 01/20/17 95.0 77.70 81.30
VRX 170120P00097500 P 01/20/17 97.5 80.25 83.80
VRX 170120P00100000 P 01/20/17 100.0 83.10 86.05
VRX 170120P00105000 P 01/20/17 105.0 87.65 91.35
VRX 170120P00110000 P 01/20/17 110.0 92.70 96.35
VRX 170120P00115000 P 01/20/17 115.0 97.70 101.30
VRX 170120P00120000 P 01/20/17 120.0 102.65 106.35
VRX 170120P00125000 P 01/20/17 125.0 107.60 111.40
VRX 170120P00130000 P 01/20/17 130.0 112.75 116.30
VRX 170120P00135000 P 01/20/17 135.0 117.70 121.30
VRX 170120P00140000 P 01/20/17 140.0 122.70 126.30
VRX 170120P00145000 P 01/20/17 145.0 127.25 131.45
VRX 170120P00150000 P 01/20/17 150.0 132.70 136.30
VRX 170120P00155000 P 01/20/17 155.0 137.70 141.30
VRX 170120P00160000 P 01/20/17 160.0 142.25 146.45
VRX 170120P00165000 P 01/20/17 165.0 147.60 151.40
VRX 170120P00170000 P 01/20/17 170.0 152.45 156.45
VRX 170120P00175000 P 01/20/17 175.0 157.25 161.45
VRX 170120P00180000 P 01/20/17 180.0 162.45 166.45
VRX 170120P00185000 P 01/20/17 185.0 167.45 171.45
VRX 170120P00190000 P 01/20/17 190.0 172.45 176.45
VRX 170120P00195000 P 01/20/17 195.0 177.25 181.45
VRX 170120P00200000 P 01/20/17 200.0 182.45 186.40
VRX 170120P00210000 P 01/20/17 210.0 192.25 196.40
VRX 170120P00220000 P 01/20/17 220.0 202.25 206.45
VRX 170120P00230000 P 01/20/17 230.0 212.35 216.40
VRX 170120P00240000 P 01/20/17 240.0 222.45 226.45
VRX 170120P00250000 P 01/20/17 250.0 232.30 236.40
VRX 170120P00260000 P 01/20/17 260.0 242.45 246.40
VRX 170120P00270000 P 01/20/17 270.0 252.25 256.40
VRX 170120P00280000 P 01/20/17 280.0 262.25 266.40
VRX 170120P00290000 P 01/20/17 290.0 272.45 276.40
VRX 170120P00300000 P 01/20/17 300.0 282.25 286.40
VRX 170120P00310000 P 01/20/17 310.0 292.25 296.40
VRX 170120P00320000 P 01/20/17 320.0 302.45 306.40
VRX 170120P00330000 P 01/20/17 330.0 312.40 316.40
VRX 170120P00340000 P 01/20/17 340.0 322.45 326.40
VRX 170120P00350000 P 01/20/17 350.0 332.40 336.40
VRX 170120P00360000 P 01/20/17 360.0 342.45 346.40
VRX 170120P00370000 P 01/20/17 370.0 352.45 356.40
VRX 170120P00380000 P 01/20/17 380.0 362.25 366.40
VRX 170317C00005000 C 03/17/17 5.0 10.20 12.40
VRX 170317C00007500 C 03/17/17 7.5 6.65 10.20
VRX 170317C00010000 C 03/17/17 10.0 6.25 6.55
VRX 170317C00012500 C 03/17/17 12.5 4.55 4.65
VRX 170317C00015000 C 03/17/17 15.0 3.15 3.20
VRX 170317C00017500 C 03/17/17 17.5 2.12 2.16
VRX 170317C00020000 C 03/17/17 20.0 1.40 1.43
VRX 170317C00022500 C 03/17/17 22.5 0.92 0.95
VRX 170317C00025000 C 03/17/17 25.0 0.62 0.64
VRX 170317C00027500 C 03/17/17 27.5 0.42 0.44
VRX 170317C00030000 C 03/17/17 30.0 0.29 0.32
VRX 170317C00032500 C 03/17/17 32.5 0.21 0.24
VRX 170317C00035000 C 03/17/17 35.0 0.16 0.19
VRX 170317C00037500 C 03/17/17 37.5 0.12 0.15
VRX 170317C00040000 C 03/17/17 40.0 0.09 0.12
VRX 170317C00042500 C 03/17/17 42.5 0.07 0.10
VRX 170317C00045000 C 03/17/17 45.0 0.06 0.08
VRX 170317C00047500 C 03/17/17 47.5 0.01 0.09
VRX 170317C00050000 C 03/17/17 50.0 0.02 0.08
VRX 170317C00055000 C 03/17/17 55.0 0.02 0.08
VRX 170317C00060000 C 03/17/17 60.0 0.00 0.52
VRX 170317C00065000 C 03/17/17 65.0 0.00 0.21
VRX 170317P00005000 P 03/17/17 5.0 0.16 0.18
VRX 170317P00007500 P 03/17/17 7.5 0.41 0.43
VRX 170317P00010000 P 03/17/17 10.0 0.86 0.87
VRX 170317P00012500 P 03/17/17 12.5 1.58 1.61
VRX 170317P00015000 P 03/17/17 15.0 2.65 2.68
VRX 170317P00017500 P 03/17/17 17.5 4.10 4.15
VRX 170317P00020000 P 03/17/17 20.0 5.85 5.95
VRX 170317P00022500 P 03/17/17 22.5 7.70 8.10
VRX 170317P00025000 P 03/17/17 25.0 9.80 10.40
VRX 170317P00027500 P 03/17/17 27.5 12.10 12.55
VRX 170317P00030000 P 03/17/17 30.0 14.40 15.00
VRX 170317P00032500 P 03/17/17 32.5 15.80 19.00
VRX 170317P00035000 P 03/17/17 35.0 17.85 21.40
VRX 170317P00037500 P 03/17/17 37.5 20.35 23.90
VRX 170317P00040000 P 03/17/17 40.0 23.05 25.55
VRX 170317P00042500 P 03/17/17 42.5 25.75 28.90
VRX 170317P00045000 P 03/17/17 45.0 28.20 31.20
VRX 170317P00047500 P 03/17/17 47.5 30.65 33.95
VRX 170317P00050000 P 03/17/17 50.0 33.15 36.40
VRX 170317P00055000 P 03/17/17 55.0 38.05 41.25
VRX 170317P00060000 P 03/17/17 60.0 42.60 46.40
VRX 170317P00065000 P 03/17/17 65.0 47.60 51.40
VRX 170421C00002500 C 04/21/17 2.5 11.25 14.95
VRX 170421C00005000 C 04/21/17 5.0 8.95 12.55
VRX 170421C00007500 C 04/21/17 7.5 6.70 10.35
VRX 170421C00010000 C 04/21/17 10.0 6.35 6.90
VRX 170421C00012500 C 04/21/17 12.5 4.80 4.95
VRX 170421C00015000 C 04/21/17 15.0 3.50 3.55
VRX 170421C00017500 C 04/21/17 17.5 2.48 2.51
VRX 170421C00020000 C 04/21/17 20.0 1.73 1.77
VRX 170421C00022500 C 04/21/17 22.5 1.21 1.24
VRX 170421C00025000 C 04/21/17 25.0 0.87 0.89
VRX 170421C00027500 C 04/21/17 27.5 0.61 0.64
VRX 170421C00030000 C 04/21/17 30.0 0.45 0.47
VRX 170421C00032500 C 04/21/17 32.5 0.33 0.36
VRX 170421C00035000 C 04/21/17 35.0 0.26 0.28
VRX 170421C00037500 C 04/21/17 37.5 0.20 0.22
VRX 170421C00040000 C 04/21/17 40.0 0.15 0.22
VRX 170421C00042500 C 04/21/17 42.5 0.12 0.16
VRX 170421C00045000 C 04/21/17 45.0 0.10 0.13
VRX 170421C00047500 C 04/21/17 47.5 0.10 0.19
VRX 170421C00050000 C 04/21/17 50.0 0.04 0.10
VRX 170421C00055000 C 04/21/17 55.0 0.05 0.08
VRX 170421C00060000 C 04/21/17 60.0 0.00 0.08
VRX 170421P00002500 P 04/21/17 2.5 0.04 0.10
VRX 170421P00005000 P 04/21/17 5.0 0.22 0.34
VRX 170421P00007500 P 04/21/17 7.5 0.51 0.54
VRX 170421P00010000 P 04/21/17 10.0 1.04 1.07
VRX 170421P00012500 P 04/21/17 12.5 1.85 1.87
VRX 170421P00015000 P 04/21/17 15.0 2.97 3.05
VRX 170421P00017500 P 04/21/17 17.5 4.40 4.50
VRX 170421P00020000 P 04/21/17 20.0 6.15 6.25
VRX 170421P00022500 P 04/21/17 22.5 8.05 8.25
VRX 170421P00025000 P 04/21/17 25.0 10.20 10.40
VRX 170421P00027500 P 04/21/17 27.5 12.35 12.65
VRX 170421P00030000 P 04/21/17 30.0 14.70 15.05
VRX 170421P00032500 P 04/21/17 32.5 16.20 19.25
VRX 170421P00035000 P 04/21/17 35.0 18.55 21.55
VRX 170421P00037500 P 04/21/17 37.5 20.55 24.05
VRX 170421P00040000 P 04/21/17 40.0 24.50 24.75
VRX 170421P00042500 P 04/21/17 42.5 25.65 28.90
VRX 170421P00045000 P 04/21/17 45.0 28.30 31.35
VRX 170421P00047500 P 04/21/17 47.5 30.55 34.00
VRX 170421P00050000 P 04/21/17 50.0 33.00 36.30
VRX 170421P00055000 P 04/21/17 55.0 37.65 41.35
VRX 170421P00060000 P 04/21/17 60.0 42.95 46.35
VRX 170721C00002500 C 07/21/17 2.5 11.75 14.80
VRX 170721C00005000 C 07/21/17 5.0 9.05 11.95
VRX 170721C00007500 C 07/21/17 7.5 6.95 10.60
VRX 170721C00010000 C 07/21/17 10.0 6.85 7.40
VRX 170721C00012500 C 07/21/17 12.5 5.25 5.85
VRX 170721C00015000 C 07/21/17 15.0 4.20 4.45
VRX 170721C00017500 C 07/21/17 17.5 3.25 3.40
VRX 170721C00020000 C 07/21/17 20.0 2.47 2.62
VRX 170721C00022500 C 07/21/17 22.5 1.80 2.01
VRX 170721C00025000 C 07/21/17 25.0 1.45 1.66
VRX 170721C00027500 C 07/21/17 27.5 1.12 1.26
VRX 170721C00030000 C 07/21/17 30.0 0.87 0.96
VRX 170721C00032500 C 07/21/17 32.5 0.30 1.15
VRX 170721C00035000 C 07/21/17 35.0 0.37 0.75
VRX 170721P00002500 P 07/21/17 2.5 0.00 0.15
VRX 170721P00005000 P 07/21/17 5.0 0.15 0.57
VRX 170721P00007500 P 07/21/17 7.5 0.49 1.01
VRX 170721P00010000 P 07/21/17 10.0 1.46 1.56
VRX 170721P00012500 P 07/21/17 12.5 2.43 2.65
VRX 170721P00015000 P 07/21/17 15.0 3.60 3.75
VRX 170721P00017500 P 07/21/17 17.5 4.90 5.30
VRX 170721P00020000 P 07/21/17 20.0 6.50 7.25
VRX 170721P00022500 P 07/21/17 22.5 8.45 9.15
VRX 170721P00025000 P 07/21/17 25.0 10.45 11.25
VRX 170721P00027500 P 07/21/17 27.5 12.65 13.30
VRX 170721P00030000 P 07/21/17 30.0 14.90 15.55
VRX 170721P00032500 P 07/21/17 32.5 17.15 17.90
VRX 170721P00035000 P 07/21/17 35.0 19.55 20.20
VRX 180119C00002500 C 01/19/18 2.5 11.40 14.10
VRX 180119C00005000 C 01/19/18 5.0 10.10 13.35
VRX 180119C00007500 C 01/19/18 7.5 8.50 11.50
VRX 180119C00010000 C 01/19/18 10.0 7.60 8.30
VRX 180119C00012500 C 01/19/18 12.5 6.25 6.85
VRX 180119C00015000 C 01/19/18 15.0 5.45 5.60
VRX 180119C00017500 C 01/19/18 17.5 4.45 4.70
VRX 180119C00020000 C 01/19/18 20.0 3.70 3.95
VRX 180119C00022500 C 01/19/18 22.5 3.05 3.25
VRX 180119C00025000 C 01/19/18 25.0 2.53 2.73
VRX 180119C00027500 C 01/19/18 27.5 2.10 2.30
VRX 180119C00030000 C 01/19/18 30.0 1.79 1.96
VRX 180119C00032500 C 01/19/18 32.5 1.48 1.75
VRX 180119C00035000 C 01/19/18 35.0 1.28 1.77
VRX 180119C00037500 C 01/19/18 37.5 0.80 1.45
VRX 180119C00040000 C 01/19/18 40.0 0.97 1.13
VRX 180119C00042500 C 01/19/18 42.5 0.26 1.29
VRX 180119C00045000 C 01/19/18 45.0 0.30 1.14
VRX 180119C00047500 C 01/19/18 47.5 0.57 1.05
VRX 180119C00050000 C 01/19/18 50.0 0.55 0.90
VRX 180119C00055000 C 01/19/18 55.0 0.26 0.64
VRX 180119C00057500 C 01/19/18 57.5 0.00 0.71
VRX 180119C00060000 C 01/19/18 60.0 0.31 0.50
VRX 180119C00062500 C 01/19/18 62.5 0.01 0.43
VRX 180119C00065000 C 01/19/18 65.0 0.15 0.54
VRX 180119C00067500 C 01/19/18 67.5 0.01 0.51
VRX 180119C00070000 C 01/19/18 70.0 0.15 0.33
VRX 180119C00072500 C 01/19/18 72.5 0.11 0.43
VRX 180119C00075000 C 01/19/18 75.0 0.10 0.40
VRX 180119C00077500 C 01/19/18 77.5 0.01 0.39
VRX 180119C00080000 C 01/19/18 80.0 0.15 0.25
VRX 180119C00082500 C 01/19/18 82.5 0.03 0.36
VRX 180119C00085000 C 01/19/18 85.0 0.02 0.33
VRX 180119C00087500 C 01/19/18 87.5 0.00 0.32
VRX 180119C00090000 C 01/19/18 90.0 0.02 0.15
VRX 180119C00092500 C 01/19/18 92.5 0.00 0.28
VRX 180119C00095000 C 01/19/18 95.0 0.00 0.28
VRX 180119C00097500 C 01/19/18 97.5 0.00 0.27
VRX 180119C00100000 C 01/19/18 100.0 0.05 0.14
VRX 180119C00105000 C 01/19/18 105.0 0.00 0.23
VRX 180119C00110000 C 01/19/18 110.0 0.01 0.21
VRX 180119C00115000 C 01/19/18 115.0 0.02 0.20
VRX 180119C00120000 C 01/19/18 120.0 0.05 0.18
VRX 180119C00125000 C 01/19/18 125.0 0.05 0.17
VRX 180119C00130000 C 01/19/18 130.0 0.00 0.15
VRX 180119C00135000 C 01/19/18 135.0 0.00 0.15
VRX 180119C00140000 C 01/19/18 140.0 0.06 0.16
VRX 180119C00145000 C 01/19/18 145.0 0.00 0.15
VRX 180119C00150000 C 01/19/18 150.0 0.05 0.14
VRX 180119C00155000 C 01/19/18 155.0 0.00 0.14
VRX 180119C00160000 C 01/19/18 160.0 0.00 0.14
VRX 180119C00165000 C 01/19/18 165.0 0.00 0.13
VRX 180119C00170000 C 01/19/18 170.0 0.00 0.14
VRX 180119C00175000 C 01/19/18 175.0 0.01 0.11
VRX 180119C00180000 C 01/19/18 180.0 0.00 0.12
VRX 180119C00185000 C 01/19/18 185.0 0.00 0.13
VRX 180119C00190000 C 01/19/18 190.0 0.00 0.09
VRX 180119C00195000 C 01/19/18 195.0 0.01 0.11
VRX 180119C00200000 C 01/19/18 200.0 0.00 0.12
VRX 180119C00210000 C 01/19/18 210.0 0.00 0.11
VRX 180119C00220000 C 01/19/18 220.0 0.00 0.11
VRX 180119C00230000 C 01/19/18 230.0 0.00 0.10
VRX 180119C00240000 C 01/19/18 240.0 0.00 0.11
VRX 180119C00250000 C 01/19/18 250.0 0.00 0.11
VRX 180119C00260000 C 01/19/18 260.0 0.00 0.11
VRX 180119C00270000 C 01/19/18 270.0 0.00 0.11
VRX 180119C00280000 C 01/19/18 280.0 0.00 0.10
VRX 180119C00290000 C 01/19/18 290.0 0.00 0.10
VRX 180119C00300000 C 01/19/18 300.0 0.00 0.10
VRX 180119C00310000 C 01/19/18 310.0 0.00 0.10
VRX 180119C00320000 C 01/19/18 320.0 0.00 0.10
VRX 180119C00330000 C 01/19/18 330.0 0.00 0.10
VRX 180119C00340000 C 01/19/18 340.0 0.00 0.09
VRX 180119P00002500 P 01/19/18 2.5 0.20 0.27
VRX 180119P00005000 P 01/19/18 5.0 0.61 0.70
VRX 180119P00007500 P 01/19/18 7.5 1.14 1.39
VRX 180119P00010000 P 01/19/18 10.0 2.20 2.44
VRX 180119P00012500 P 01/19/18 12.5 3.35 3.50
VRX 180119P00015000 P 01/19/18 15.0 4.70 4.85
VRX 180119P00017500 P 01/19/18 17.5 6.20 6.40
VRX 180119P00020000 P 01/19/18 20.0 7.60 8.30
VRX 180119P00022500 P 01/19/18 22.5 9.25 10.20
VRX 180119P00025000 P 01/19/18 25.0 11.25 12.20
VRX 180119P00027500 P 01/19/18 27.5 13.35 14.30
VRX 180119P00030000 P 01/19/18 30.0 16.00 16.30
VRX 180119P00032500 P 01/19/18 32.5 17.90 18.45
VRX 180119P00035000 P 01/19/18 35.0 20.10 20.80
VRX 180119P00037500 P 01/19/18 37.5 22.40 23.15
VRX 180119P00040000 P 01/19/18 40.0 24.90 25.40
VRX 180119P00042500 P 01/19/18 42.5 27.25 27.75
VRX 180119P00045000 P 01/19/18 45.0 29.55 30.25
VRX 180119P00047500 P 01/19/18 47.5 31.95 32.60
VRX 180119P00050000 P 01/19/18 50.0 33.10 36.90
VRX 180119P00055000 P 01/19/18 55.0 38.05 40.75
VRX 180119P00057500 P 01/19/18 57.5 40.25 44.35
VRX 180119P00060000 P 01/19/18 60.0 42.50 45.50
VRX 180119P00062500 P 01/19/18 62.5 45.15 49.25
VRX 180119P00065000 P 01/19/18 65.0 47.50 51.75
VRX 180119P00067500 P 01/19/18 67.5 50.05 54.15
VRX 180119P00070000 P 01/19/18 70.0 52.50 56.75
VRX 180119P00072500 P 01/19/18 72.5 54.85 59.20
VRX 180119P00075000 P 01/19/18 75.0 57.40 61.80
VRX 180119P00077500 P 01/19/18 77.5 59.80 64.20
VRX 180119P00080000 P 01/19/18 80.0 62.40 66.80
VRX 180119P00082500 P 01/19/18 82.5 64.80 69.20
VRX 180119P00085000 P 01/19/18 85.0 67.50 71.75
VRX 180119P00087500 P 01/19/18 87.5 69.90 74.10
VRX 180119P00090000 P 01/19/18 90.0 72.45 75.40
VRX 180119P00092500 P 01/19/18 92.5 74.85 79.15
VRX 180119P00095000 P 01/19/18 95.0 77.40 81.80
VRX 180119P00097500 P 01/19/18 97.5 79.85 84.15
VRX 180119P00100000 P 01/19/18 100.0 82.45 86.75
VRX 180119P00105000 P 01/19/18 105.0 87.40 91.80
VRX 180119P00110000 P 01/19/18 110.0 92.50 96.70
VRX 180119P00115000 P 01/19/18 115.0 97.55 101.65
VRX 180119P00120000 P 01/19/18 120.0 103.45 105.80
VRX 180119P00125000 P 01/19/18 125.0 107.45 111.75
VRX 180119P00130000 P 01/19/18 130.0 112.10 116.80
VRX 180119P00135000 P 01/19/18 135.0 117.10 121.70
VRX 180119P00140000 P 01/19/18 140.0 122.50 126.70
VRX 180119P00145000 P 01/19/18 145.0 127.10 131.80
VRX 180119P00150000 P 01/19/18 150.0 133.95 136.75
VRX 180119P00155000 P 01/19/18 155.0 137.10 141.75
VRX 180119P00160000 P 01/19/18 160.0 142.15 146.80
VRX 180119P00165000 P 01/19/18 165.0 147.20 151.80
VRX 180119P00170000 P 01/19/18 170.0 152.15 156.80
VRX 180119P00175000 P 01/19/18 175.0 157.20 161.80
VRX 180119P00180000 P 01/19/18 180.0 162.20 166.80
VRX 180119P00185000 P 01/19/18 185.0 167.15 171.80
VRX 180119P00190000 P 01/19/18 190.0 172.20 176.80
VRX 180119P00195000 P 01/19/18 195.0 177.20 181.80
VRX 180119P00200000 P 01/19/18 200.0 182.10 186.80
VRX 180119P00210000 P 01/19/18 210.0 192.10 196.80
VRX 180119P00220000 P 01/19/18 220.0 202.10 206.80
VRX 180119P00230000 P 01/19/18 230.0 212.10 216.80
VRX 180119P00240000 P 01/19/18 240.0 222.20 226.80
VRX 180119P00250000 P 01/19/18 250.0 232.10 236.80
VRX 180119P00260000 P 01/19/18 260.0 242.10 246.80
VRX 180119P00270000 P 01/19/18 270.0 252.10 256.80
VRX 180119P00280000 P 01/19/18 280.0 262.10 266.80
VRX 180119P00290000 P 01/19/18 290.0 272.20 276.80
VRX 180119P00300000 P 01/19/18 300.0 282.10 286.80
VRX 180119P00310000 P 01/19/18 310.0 292.10 296.80
VRX 180119P00320000 P 01/19/18 320.0 302.10 306.80
VRX 180119P00330000 P 01/19/18 330.0 312.10 316.80
VRX 180119P00340000 P 01/19/18 340.0 322.10 324.70
VRX 190118C00002500 C 01/18/19 2.5 11.40 15.55
VRX 190118C00005000 C 01/18/19 5.0 10.10 14.00
VRX 190118C00007500 C 01/18/19 7.5 9.40 12.60
VRX 190118C00010000 C 01/18/19 10.0 8.60 10.90
VRX 190118C00012500 C 01/18/19 12.5 7.10 10.10
VRX 190118C00015000 C 01/18/19 15.0 6.75 7.80
VRX 190118C00017500 C 01/18/19 17.5 6.15 7.25
VRX 190118C00020000 C 01/18/19 20.0 5.30 6.15
VRX 190118C00022500 C 01/18/19 22.5 4.65 6.25
VRX 190118C00025000 C 01/18/19 25.0 4.25 4.80
VRX 190118C00027500 C 01/18/19 27.5 3.70 4.35
VRX 190118C00030000 C 01/18/19 30.0 3.45 3.70
VRX 190118C00032500 C 01/18/19 32.5 2.57 3.55
VRX 190118C00035000 C 01/18/19 35.0 2.50 3.20
VRX 190118C00037500 C 01/18/19 37.5 2.25 4.45
VRX 190118C00040000 C 01/18/19 40.0 2.26 2.77
VRX 190118C00042500 C 01/18/19 42.5 1.87 2.74
VRX 190118C00045000 C 01/18/19 45.0 1.01 3.55
VRX 190118C00047500 C 01/18/19 47.5 0.00 4.20
VRX 190118C00050000 C 01/18/19 50.0 1.01 2.88
VRX 190118C00055000 C 01/18/19 55.0 1.11 1.79
VRX 190118P00002500 P 01/18/19 2.5 0.27 0.46
VRX 190118P00005000 P 01/18/19 5.0 0.66 1.27
VRX 190118P00007500 P 01/18/19 7.5 2.16 2.28
VRX 190118P00010000 P 01/18/19 10.0 3.35 3.45
VRX 190118P00012500 P 01/18/19 12.5 4.50 5.00
VRX 190118P00015000 P 01/18/19 15.0 5.65 8.00
VRX 190118P00017500 P 01/18/19 17.5 7.00 9.80
VRX 190118P00020000 P 01/18/19 20.0 8.30 11.20
VRX 190118P00022500 P 01/18/19 22.5 10.15 13.55
VRX 190118P00025000 P 01/18/19 25.0 11.90 15.45
VRX 190118P00027500 P 01/18/19 27.5 13.75 17.50
VRX 190118P00030000 P 01/18/19 30.0 15.85 19.50
VRX 190118P00032500 P 01/18/19 32.5 17.95 21.55
VRX 190118P00035000 P 01/18/19 35.0 20.10 23.80
VRX 190118P00037500 P 01/18/19 37.5 22.05 26.00
VRX 190118P00040000 P 01/18/19 40.0 24.35 28.05
VRX 190118P00042500 P 01/18/19 42.5 26.45 30.30
VRX 190118P00045000 P 01/18/19 45.0 28.65 32.75
VRX 190118P00047500 P 01/18/19 47.5 31.00 35.00
VRX 190118P00050000 P 01/18/19 50.0 33.30 37.35
VRX 190118P00055000 P 01/18/19 55.0 38.00 42.00

OPRA data is delayed 15 minutes.