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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 160729C00010000 C 07/29/16 10.0 12.45 13.10
VRX 160729C00012500 C 07/29/16 12.5 9.95 10.65
VRX 160729C00015000 C 07/29/16 15.0 7.55 8.15
VRX 160729C00016000 C 07/29/16 16.0 6.50 7.10
VRX 160729C00017000 C 07/29/16 17.0 5.75 6.00
VRX 160729C00018000 C 07/29/16 18.0 4.70 5.10
VRX 160729C00018500 C 07/29/16 18.5 4.20 4.60
VRX 160729C00019000 C 07/29/16 19.0 3.80 4.05
VRX 160729C00019500 C 07/29/16 19.5 3.35 3.60
VRX 160729C00020000 C 07/29/16 20.0 2.89 3.10
VRX 160729C00020500 C 07/29/16 20.5 2.45 2.57
VRX 160729C00021000 C 07/29/16 21.0 2.02 2.13
VRX 160729C00021500 C 07/29/16 21.5 1.62 1.81
VRX 160729C00022000 C 07/29/16 22.0 1.28 1.39
VRX 160729C00022500 C 07/29/16 22.5 1.00 1.06
VRX 160729C00023000 C 07/29/16 23.0 0.75 0.80
VRX 160729C00023500 C 07/29/16 23.5 0.53 0.56
VRX 160729C00024000 C 07/29/16 24.0 0.37 0.39
VRX 160729C00024500 C 07/29/16 24.5 0.26 0.29
VRX 160729C00025000 C 07/29/16 25.0 0.19 0.20
VRX 160729C00025500 C 07/29/16 25.5 0.13 0.16
VRX 160729C00026000 C 07/29/16 26.0 0.07 0.13
VRX 160729C00026500 C 07/29/16 26.5 0.05 0.10
VRX 160729C00027000 C 07/29/16 27.0 0.05 0.08
VRX 160729C00027500 C 07/29/16 27.5 0.02 0.11
VRX 160729C00028000 C 07/29/16 28.0 0.01 0.09
VRX 160729C00028500 C 07/29/16 28.5 0.03 0.04
VRX 160729C00029000 C 07/29/16 29.0 0.01 0.04
VRX 160729C00029500 C 07/29/16 29.5 0.01 0.04
VRX 160729C00030000 C 07/29/16 30.0 0.00 0.09
VRX 160729C00030500 C 07/29/16 30.5 0.00 0.03
VRX 160729C00031000 C 07/29/16 31.0 0.00 0.04
VRX 160729C00031500 C 07/29/16 31.5 0.00 0.04
VRX 160729C00032000 C 07/29/16 32.0 0.00 0.04
VRX 160729C00032500 C 07/29/16 32.5 0.00 0.09
VRX 160729C00033000 C 07/29/16 33.0 0.00 0.14
VRX 160729C00033500 C 07/29/16 33.5 0.00 0.12
VRX 160729C00034000 C 07/29/16 34.0 0.00 0.10
VRX 160729C00034500 C 07/29/16 34.5 0.00 0.13
VRX 160729C00035000 C 07/29/16 35.0 0.00 0.10
VRX 160729C00040000 C 07/29/16 40.0 0.00 0.01
VRX 160729C00045000 C 07/29/16 45.0 0.00 0.04
VRX 160729C00050000 C 07/29/16 50.0 0.00 0.03
VRX 160729P00010000 P 07/29/16 10.0 0.00 0.03
VRX 160729P00012500 P 07/29/16 12.5 0.00 0.06
VRX 160729P00015000 P 07/29/16 15.0 0.00 0.02
VRX 160729P00016000 P 07/29/16 16.0 0.00 0.02
VRX 160729P00017000 P 07/29/16 17.0 0.00 0.04
VRX 160729P00018000 P 07/29/16 18.0 0.01 0.11
VRX 160729P00018500 P 07/29/16 18.5 0.03 0.11
VRX 160729P00019000 P 07/29/16 19.0 0.05 0.13
VRX 160729P00019500 P 07/29/16 19.5 0.07 0.13
VRX 160729P00020000 P 07/29/16 20.0 0.10 0.14
VRX 160729P00020500 P 07/29/16 20.5 0.16 0.20
VRX 160729P00021000 P 07/29/16 21.0 0.23 0.29
VRX 160729P00021500 P 07/29/16 21.5 0.33 0.38
VRX 160729P00022000 P 07/29/16 22.0 0.48 0.50
VRX 160729P00022500 P 07/29/16 22.5 0.65 0.69
VRX 160729P00023000 P 07/29/16 23.0 0.91 0.97
VRX 160729P00023500 P 07/29/16 23.5 1.17 1.27
VRX 160729P00024000 P 07/29/16 24.0 1.52 1.61
VRX 160729P00024500 P 07/29/16 24.5 1.90 2.00
VRX 160729P00025000 P 07/29/16 25.0 2.31 2.42
VRX 160729P00025500 P 07/29/16 25.5 2.72 2.91
VRX 160729P00026000 P 07/29/16 26.0 3.10 3.35
VRX 160729P00026500 P 07/29/16 26.5 3.55 3.85
VRX 160729P00027000 P 07/29/16 27.0 4.00 4.35
VRX 160729P00027500 P 07/29/16 27.5 4.45 4.80
VRX 160729P00028000 P 07/29/16 28.0 4.40 5.40
VRX 160729P00028500 P 07/29/16 28.5 4.85 5.85
VRX 160729P00029000 P 07/29/16 29.0 5.65 6.40
VRX 160729P00029500 P 07/29/16 29.5 6.10 6.85
VRX 160729P00030000 P 07/29/16 30.0 6.45 7.30
VRX 160729P00030500 P 07/29/16 30.5 7.00 7.90
VRX 160729P00031000 P 07/29/16 31.0 8.00 8.25
VRX 160729P00031500 P 07/29/16 31.5 6.70 8.90
VRX 160729P00032000 P 07/29/16 32.0 8.45 9.40
VRX 160729P00032500 P 07/29/16 32.5 7.75 9.90
VRX 160729P00033000 P 07/29/16 33.0 8.15 10.50
VRX 160729P00033500 P 07/29/16 33.5 8.70 11.00
VRX 160729P00034000 P 07/29/16 34.0 9.20 11.50
VRX 160729P00034500 P 07/29/16 34.5 9.80 12.00
VRX 160729P00035000 P 07/29/16 35.0 10.15 12.50
VRX 160729P00040000 P 07/29/16 40.0 15.15 18.35
VRX 160729P00045000 P 07/29/16 45.0 20.20 22.50
VRX 160729P00050000 P 07/29/16 50.0 25.20 27.50
VRX 160805C00010000 C 08/05/16 10.0 12.45 13.35
VRX 160805C00012000 C 08/05/16 12.0 10.25 11.35
VRX 160805C00013000 C 08/05/16 13.0 9.25 10.35
VRX 160805C00014000 C 08/05/16 14.0 8.55 9.30
VRX 160805C00015000 C 08/05/16 15.0 7.65 8.20
VRX 160805C00015500 C 08/05/16 15.5 7.15 7.80
VRX 160805C00016000 C 08/05/16 16.0 6.55 7.30
VRX 160805C00016500 C 08/05/16 16.5 5.60 6.85
VRX 160805C00017000 C 08/05/16 17.0 5.75 6.45
VRX 160805C00017500 C 08/05/16 17.5 5.25 5.95
VRX 160805C00018000 C 08/05/16 18.0 4.85 5.25
VRX 160805C00018500 C 08/05/16 18.5 4.35 4.80
VRX 160805C00019000 C 08/05/16 19.0 3.85 4.30
VRX 160805C00019500 C 08/05/16 19.5 3.45 3.80
VRX 160805C00020000 C 08/05/16 20.0 3.05 3.35
VRX 160805C00020500 C 08/05/16 20.5 2.71 2.87
VRX 160805C00021000 C 08/05/16 21.0 2.35 2.46
VRX 160805C00021500 C 08/05/16 21.5 1.99 2.11
VRX 160805C00022000 C 08/05/16 22.0 1.66 1.79
VRX 160805C00022500 C 08/05/16 22.5 1.35 1.51
VRX 160805C00023000 C 08/05/16 23.0 1.18 1.26
VRX 160805C00023500 C 08/05/16 23.5 0.91 1.04
VRX 160805C00024000 C 08/05/16 24.0 0.75 0.85
VRX 160805C00024500 C 08/05/16 24.5 0.56 0.70
VRX 160805C00025000 C 08/05/16 25.0 0.46 0.51
VRX 160805C00025500 C 08/05/16 25.5 0.35 0.49
VRX 160805C00026000 C 08/05/16 26.0 0.32 0.39
VRX 160805C00026500 C 08/05/16 26.5 0.22 0.36
VRX 160805C00027000 C 08/05/16 27.0 0.16 0.26
VRX 160805C00027500 C 08/05/16 27.5 0.12 0.22
VRX 160805C00028000 C 08/05/16 28.0 0.11 0.24
VRX 160805C00028500 C 08/05/16 28.5 0.05 0.17
VRX 160805C00029000 C 08/05/16 29.0 0.06 0.28
VRX 160805C00029500 C 08/05/16 29.5 0.03 0.20
VRX 160805C00030000 C 08/05/16 30.0 0.00 0.10
VRX 160805C00030500 C 08/05/16 30.5 0.00 0.09
VRX 160805C00031000 C 08/05/16 31.0 0.00 0.12
VRX 160805C00031500 C 08/05/16 31.5 0.00 0.15
VRX 160805C00032000 C 08/05/16 32.0 0.00 0.18
VRX 160805C00032500 C 08/05/16 32.5 0.00 0.22
VRX 160805C00033000 C 08/05/16 33.0 0.00 0.25
VRX 160805C00033500 C 08/05/16 33.5 0.00 0.25
VRX 160805C00034000 C 08/05/16 34.0 0.00 0.25
VRX 160805C00034500 C 08/05/16 34.5 0.00 0.25
VRX 160805C00035000 C 08/05/16 35.0 0.00 0.24
VRX 160805C00040000 C 08/05/16 40.0 0.00 0.08
VRX 160805P00010000 P 08/05/16 10.0 0.00 0.10
VRX 160805P00012000 P 08/05/16 12.0 0.00 0.11
VRX 160805P00013000 P 08/05/16 13.0 0.00 0.11
VRX 160805P00014000 P 08/05/16 14.0 0.00 0.25
VRX 160805P00015000 P 08/05/16 15.0 0.00 0.25
VRX 160805P00015500 P 08/05/16 15.5 0.00 0.25
VRX 160805P00016000 P 08/05/16 16.0 0.00 0.25
VRX 160805P00016500 P 08/05/16 16.5 0.00 0.25
VRX 160805P00017000 P 08/05/16 17.0 0.05 0.13
VRX 160805P00017500 P 08/05/16 17.5 0.00 0.25
VRX 160805P00018000 P 08/05/16 18.0 0.02 0.25
VRX 160805P00018500 P 08/05/16 18.5 0.00 0.25
VRX 160805P00019000 P 08/05/16 19.0 0.17 0.24
VRX 160805P00019500 P 08/05/16 19.5 0.12 0.31
VRX 160805P00020000 P 08/05/16 20.0 0.30 0.38
VRX 160805P00020500 P 08/05/16 20.5 0.35 0.47
VRX 160805P00021000 P 08/05/16 21.0 0.49 0.59
VRX 160805P00021500 P 08/05/16 21.5 0.62 0.76
VRX 160805P00022000 P 08/05/16 22.0 0.83 0.93
VRX 160805P00022500 P 08/05/16 22.5 1.02 1.15
VRX 160805P00023000 P 08/05/16 23.0 1.25 1.40
VRX 160805P00023500 P 08/05/16 23.5 1.51 1.69
VRX 160805P00024000 P 08/05/16 24.0 1.84 2.00
VRX 160805P00024500 P 08/05/16 24.5 2.19 2.37
VRX 160805P00025000 P 08/05/16 25.0 2.55 2.73
VRX 160805P00025500 P 08/05/16 25.5 2.94 3.15
VRX 160805P00026000 P 08/05/16 26.0 3.40 3.55
VRX 160805P00026500 P 08/05/16 26.5 3.75 4.05
VRX 160805P00027000 P 08/05/16 27.0 4.20 4.55
VRX 160805P00027500 P 08/05/16 27.5 4.65 5.00
VRX 160805P00028000 P 08/05/16 28.0 5.10 5.45
VRX 160805P00028500 P 08/05/16 28.5 5.45 5.95
VRX 160805P00029000 P 08/05/16 29.0 5.50 6.45
VRX 160805P00029500 P 08/05/16 29.5 5.95 6.95
VRX 160805P00030000 P 08/05/16 30.0 7.05 7.35
VRX 160805P00030500 P 08/05/16 30.5 6.80 8.00
VRX 160805P00031000 P 08/05/16 31.0 7.40 8.65
VRX 160805P00031500 P 08/05/16 31.5 7.85 9.00
VRX 160805P00032000 P 08/05/16 32.0 8.40 9.50
VRX 160805P00032500 P 08/05/16 32.5 8.85 10.05
VRX 160805P00033000 P 08/05/16 33.0 8.25 10.45
VRX 160805P00033500 P 08/05/16 33.5 10.40 10.95
VRX 160805P00034000 P 08/05/16 34.0 9.40 11.45
VRX 160805P00034500 P 08/05/16 34.5 10.20 11.95
VRX 160805P00035000 P 08/05/16 35.0 10.15 12.60
VRX 160805P00040000 P 08/05/16 40.0 15.20 17.45
VRX 160812C00010000 C 08/12/16 10.0 12.45 13.55
VRX 160812C00011000 C 08/12/16 11.0 10.90 12.55
VRX 160812C00012000 C 08/12/16 12.0 10.45 11.55
VRX 160812C00013000 C 08/12/16 13.0 8.85 11.00
VRX 160812C00013500 C 08/12/16 13.5 9.00 10.15
VRX 160812C00014000 C 08/12/16 14.0 8.50 9.55
VRX 160812C00014500 C 08/12/16 14.5 7.05 9.75
VRX 160812C00015000 C 08/12/16 15.0 7.65 8.60
VRX 160812C00015500 C 08/12/16 15.5 7.25 8.30
VRX 160812C00016000 C 08/12/16 16.0 6.85 7.80
VRX 160812C00016500 C 08/12/16 16.5 6.45 7.20
VRX 160812C00017000 C 08/12/16 17.0 5.25 6.80
VRX 160812C00017500 C 08/12/16 17.5 5.60 6.15
VRX 160812C00018000 C 08/12/16 18.0 4.95 5.75
VRX 160812C00018500 C 08/12/16 18.5 4.60 5.30
VRX 160812C00019000 C 08/12/16 19.0 4.35 4.70
VRX 160812C00019500 C 08/12/16 19.5 3.80 4.35
VRX 160812C00020000 C 08/12/16 20.0 3.70 3.90
VRX 160812C00020500 C 08/12/16 20.5 3.35 3.55
VRX 160812C00021000 C 08/12/16 21.0 2.99 3.25
VRX 160812C00021500 C 08/12/16 21.5 2.70 3.05
VRX 160812C00022000 C 08/12/16 22.0 2.44 2.58
VRX 160812C00022500 C 08/12/16 22.5 2.14 2.37
VRX 160812C00023000 C 08/12/16 23.0 1.93 2.07
VRX 160812C00023500 C 08/12/16 23.5 1.69 1.81
VRX 160812C00024000 C 08/12/16 24.0 1.47 1.60
VRX 160812C00024500 C 08/12/16 24.5 1.29 1.41
VRX 160812C00025000 C 08/12/16 25.0 1.13 1.26
VRX 160812C00025500 C 08/12/16 25.5 0.98 1.08
VRX 160812C00026000 C 08/12/16 26.0 0.83 0.95
VRX 160812C00026500 C 08/12/16 26.5 0.72 0.82
VRX 160812C00027000 C 08/12/16 27.0 0.62 0.72
VRX 160812C00027500 C 08/12/16 27.5 0.53 0.68
VRX 160812C00028000 C 08/12/16 28.0 0.45 0.56
VRX 160812C00028500 C 08/12/16 28.5 0.39 0.51
VRX 160812C00029000 C 08/12/16 29.0 0.33 0.49
VRX 160812C00029500 C 08/12/16 29.5 0.28 0.47
VRX 160812C00030000 C 08/12/16 30.0 0.24 0.30
VRX 160812C00030500 C 08/12/16 30.5 0.20 0.36
VRX 160812C00031000 C 08/12/16 31.0 0.12 0.32
VRX 160812C00031500 C 08/12/16 31.5 0.11 0.29
VRX 160812C00032000 C 08/12/16 32.0 0.13 0.24
VRX 160812C00032500 C 08/12/16 32.5 0.10 0.22
VRX 160812C00033000 C 08/12/16 33.0 0.08 0.20
VRX 160812C00033500 C 08/12/16 33.5 0.07 0.17
VRX 160812C00034000 C 08/12/16 34.0 0.05 0.15
VRX 160812C00034500 C 08/12/16 34.5 0.01 0.41
VRX 160812C00035000 C 08/12/16 35.0 0.00 0.12
VRX 160812C00040000 C 08/12/16 40.0 0.00 0.08
VRX 160812P00010000 P 08/12/16 10.0 0.00 0.10
VRX 160812P00011000 P 08/12/16 11.0 0.00 0.10
VRX 160812P00012000 P 08/12/16 12.0 0.00 0.13
VRX 160812P00013000 P 08/12/16 13.0 0.00 0.25
VRX 160812P00013500 P 08/12/16 13.5 0.00 0.25
VRX 160812P00014000 P 08/12/16 14.0 0.00 0.25
VRX 160812P00014500 P 08/12/16 14.5 0.00 0.26
VRX 160812P00015000 P 08/12/16 15.0 0.03 0.26
VRX 160812P00015500 P 08/12/16 15.5 0.00 0.56
VRX 160812P00016000 P 08/12/16 16.0 0.01 0.33
VRX 160812P00016500 P 08/12/16 16.5 0.01 0.36
VRX 160812P00017000 P 08/12/16 17.0 0.23 0.46
VRX 160812P00017500 P 08/12/16 17.5 0.31 0.45
VRX 160812P00018000 P 08/12/16 18.0 0.37 0.54
VRX 160812P00018500 P 08/12/16 18.5 0.35 0.84
VRX 160812P00019000 P 08/12/16 19.0 0.59 0.70
VRX 160812P00019500 P 08/12/16 19.5 0.67 0.84
VRX 160812P00020000 P 08/12/16 20.0 0.85 0.98
VRX 160812P00020500 P 08/12/16 20.5 1.02 1.13
VRX 160812P00021000 P 08/12/16 21.0 1.18 1.30
VRX 160812P00021500 P 08/12/16 21.5 1.37 1.50
VRX 160812P00022000 P 08/12/16 22.0 1.58 1.71
VRX 160812P00022500 P 08/12/16 22.5 1.81 1.93
VRX 160812P00023000 P 08/12/16 23.0 2.06 2.17
VRX 160812P00023500 P 08/12/16 23.5 2.34 2.46
VRX 160812P00024000 P 08/12/16 24.0 2.62 2.73
VRX 160812P00024500 P 08/12/16 24.5 2.94 3.10
VRX 160812P00025000 P 08/12/16 25.0 3.10 3.45
VRX 160812P00025500 P 08/12/16 25.5 3.55 3.80
VRX 160812P00026000 P 08/12/16 26.0 3.90 4.15
VRX 160812P00026500 P 08/12/16 26.5 4.25 4.55
VRX 160812P00027000 P 08/12/16 27.0 4.55 4.95
VRX 160812P00027500 P 08/12/16 27.5 5.10 5.35
VRX 160812P00028000 P 08/12/16 28.0 5.45 6.00
VRX 160812P00028500 P 08/12/16 28.5 6.00 6.30
VRX 160812P00029000 P 08/12/16 29.0 5.85 6.80
VRX 160812P00029500 P 08/12/16 29.5 6.70 7.20
VRX 160812P00030000 P 08/12/16 30.0 7.15 7.60
VRX 160812P00030500 P 08/12/16 30.5 7.65 8.10
VRX 160812P00031000 P 08/12/16 31.0 7.85 8.55
VRX 160812P00031500 P 08/12/16 31.5 8.30 9.00
VRX 160812P00032000 P 08/12/16 32.0 8.05 9.50
VRX 160812P00032500 P 08/12/16 32.5 9.50 9.95
VRX 160812P00033000 P 08/12/16 33.0 9.45 10.50
VRX 160812P00033500 P 08/12/16 33.5 9.40 11.05
VRX 160812P00034000 P 08/12/16 34.0 10.50 11.60
VRX 160812P00034500 P 08/12/16 34.5 10.10 12.15
VRX 160812P00035000 P 08/12/16 35.0 10.30 12.45
VRX 160812P00040000 P 08/12/16 40.0 15.70 17.55
VRX 160819C00002500 C 08/19/16 2.5 20.00 21.70
VRX 160819C00005000 C 08/19/16 5.0 17.50 18.60
VRX 160819C00007500 C 08/19/16 7.5 15.00 16.05
VRX 160819C00010000 C 08/19/16 10.0 12.50 13.80
VRX 160819C00012500 C 08/19/16 12.5 10.25 11.10
VRX 160819C00013000 C 08/19/16 13.0 9.85 10.55
VRX 160819C00014000 C 08/19/16 14.0 8.90 9.55
VRX 160819C00015000 C 08/19/16 15.0 8.00 8.55
VRX 160819C00015500 C 08/19/16 15.5 7.50 8.15
VRX 160819C00016000 C 08/19/16 16.0 7.05 7.80
VRX 160819C00016500 C 08/19/16 16.5 6.60 7.30
VRX 160819C00017000 C 08/19/16 17.0 6.15 6.80
VRX 160819C00017500 C 08/19/16 17.5 5.75 6.30
VRX 160819C00018000 C 08/19/16 18.0 5.35 5.95
VRX 160819C00018500 C 08/19/16 18.5 4.95 5.25
VRX 160819C00019000 C 08/19/16 19.0 4.60 4.85
VRX 160819C00019500 C 08/19/16 19.5 4.25 4.40
VRX 160819C00020000 C 08/19/16 20.0 3.90 4.00
VRX 160819C00020500 C 08/19/16 20.5 3.55 3.70
VRX 160819C00021000 C 08/19/16 21.0 3.25 3.35
VRX 160819C00021500 C 08/19/16 21.5 2.96 3.05
VRX 160819C00022000 C 08/19/16 22.0 2.67 2.73
VRX 160819C00022500 C 08/19/16 22.5 2.40 2.46
VRX 160819C00023000 C 08/19/16 23.0 2.16 2.20
VRX 160819C00023500 C 08/19/16 23.5 1.92 1.97
VRX 160819C00024000 C 08/19/16 24.0 1.71 1.75
VRX 160819C00024500 C 08/19/16 24.5 1.52 1.56
VRX 160819C00025000 C 08/19/16 25.0 1.35 1.39
VRX 160819C00025500 C 08/19/16 25.5 1.18 1.22
VRX 160819C00026000 C 08/19/16 26.0 1.04 1.07
VRX 160819C00026500 C 08/19/16 26.5 0.91 0.94
VRX 160819C00027000 C 08/19/16 27.0 0.80 0.83
VRX 160819C00027500 C 08/19/16 27.5 0.70 0.74
VRX 160819C00028000 C 08/19/16 28.0 0.61 0.64
VRX 160819C00028500 C 08/19/16 28.5 0.54 0.56
VRX 160819C00029000 C 08/19/16 29.0 0.47 0.50
VRX 160819C00029500 C 08/19/16 29.5 0.41 0.44
VRX 160819C00030000 C 08/19/16 30.0 0.36 0.39
VRX 160819C00030500 C 08/19/16 30.5 0.31 0.34
VRX 160819C00031000 C 08/19/16 31.0 0.28 0.30
VRX 160819C00031500 C 08/19/16 31.5 0.25 0.27
VRX 160819C00032000 C 08/19/16 32.0 0.22 0.24
VRX 160819C00032500 C 08/19/16 32.5 0.19 0.24
VRX 160819C00033000 C 08/19/16 33.0 0.17 0.19
VRX 160819C00035000 C 08/19/16 35.0 0.11 0.13
VRX 160819C00037500 C 08/19/16 37.5 0.07 0.09
VRX 160819C00040000 C 08/19/16 40.0 0.06 0.07
VRX 160819C00042500 C 08/19/16 42.5 0.00 0.19
VRX 160819C00045000 C 08/19/16 45.0 0.01 0.10
VRX 160819C00047500 C 08/19/16 47.5 0.02 0.10
VRX 160819C00050000 C 08/19/16 50.0 0.01 0.06
VRX 160819C00055000 C 08/19/16 55.0 0.00 0.21
VRX 160819P00002500 P 08/19/16 2.5 0.00 0.03
VRX 160819P00005000 P 08/19/16 5.0 0.00 0.04
VRX 160819P00007500 P 08/19/16 7.5 0.00 0.10
VRX 160819P00010000 P 08/19/16 10.0 0.04 0.13
VRX 160819P00012500 P 08/19/16 12.5 0.11 0.13
VRX 160819P00013000 P 08/19/16 13.0 0.13 0.15
VRX 160819P00014000 P 08/19/16 14.0 0.19 0.21
VRX 160819P00015000 P 08/19/16 15.0 0.26 0.28
VRX 160819P00015500 P 08/19/16 15.5 0.30 0.32
VRX 160819P00016000 P 08/19/16 16.0 0.35 0.37
VRX 160819P00016500 P 08/19/16 16.5 0.40 0.43
VRX 160819P00017000 P 08/19/16 17.0 0.47 0.50
VRX 160819P00017500 P 08/19/16 17.5 0.55 0.57
VRX 160819P00018000 P 08/19/16 18.0 0.63 0.66
VRX 160819P00018500 P 08/19/16 18.5 0.73 0.76
VRX 160819P00019000 P 08/19/16 19.0 0.84 0.88
VRX 160819P00019500 P 08/19/16 19.5 0.97 1.00
VRX 160819P00020000 P 08/19/16 20.0 1.11 1.13
VRX 160819P00020500 P 08/19/16 20.5 1.27 1.30
VRX 160819P00021000 P 08/19/16 21.0 1.44 1.48
VRX 160819P00021500 P 08/19/16 21.5 1.64 1.67
VRX 160819P00022000 P 08/19/16 22.0 1.85 1.89
VRX 160819P00022500 P 08/19/16 22.5 2.07 2.10
VRX 160819P00023000 P 08/19/16 23.0 2.32 2.37
VRX 160819P00023500 P 08/19/16 23.5 2.59 2.63
VRX 160819P00024000 P 08/19/16 24.0 2.87 2.92
VRX 160819P00024500 P 08/19/16 24.5 3.15 3.25
VRX 160819P00025000 P 08/19/16 25.0 3.50 3.60
VRX 160819P00025500 P 08/19/16 25.5 3.80 3.90
VRX 160819P00026000 P 08/19/16 26.0 4.15 4.25
VRX 160819P00026500 P 08/19/16 26.5 4.55 4.65
VRX 160819P00027000 P 08/19/16 27.0 4.85 5.05
VRX 160819P00027500 P 08/19/16 27.5 5.20 5.45
VRX 160819P00028000 P 08/19/16 28.0 5.60 5.85
VRX 160819P00028500 P 08/19/16 28.5 6.05 6.25
VRX 160819P00029000 P 08/19/16 29.0 6.40 6.80
VRX 160819P00029500 P 08/19/16 29.5 6.95 7.25
VRX 160819P00030000 P 08/19/16 30.0 7.45 7.60
VRX 160819P00030500 P 08/19/16 30.5 7.80 8.10
VRX 160819P00031000 P 08/19/16 31.0 8.30 8.50
VRX 160819P00031500 P 08/19/16 31.5 8.70 9.05
VRX 160819P00032000 P 08/19/16 32.0 9.30 9.45
VRX 160819P00032500 P 08/19/16 32.5 9.45 10.00
VRX 160819P00033000 P 08/19/16 33.0 9.55 10.45
VRX 160819P00035000 P 08/19/16 35.0 12.10 12.35
VRX 160819P00037500 P 08/19/16 37.5 13.95 14.95
VRX 160819P00040000 P 08/19/16 40.0 15.75 17.40
VRX 160819P00042500 P 08/19/16 42.5 17.95 19.80
VRX 160819P00045000 P 08/19/16 45.0 20.30 22.30
VRX 160819P00047500 P 08/19/16 47.5 22.70 24.95
VRX 160819P00050000 P 08/19/16 50.0 25.25 27.30
VRX 160819P00055000 P 08/19/16 55.0 31.85 32.30
VRX 160826C00010000 C 08/26/16 10.0 12.70 13.60
VRX 160826C00011000 C 08/26/16 11.0 11.65 12.80
VRX 160826C00012000 C 08/26/16 12.0 10.70 11.50
VRX 160826C00013000 C 08/26/16 13.0 9.55 10.65
VRX 160826C00014000 C 08/26/16 14.0 8.75 9.40
VRX 160826C00015000 C 08/26/16 15.0 7.90 8.50
VRX 160826C00015500 C 08/26/16 15.5 7.50 8.35
VRX 160826C00016000 C 08/26/16 16.0 7.10 7.80
VRX 160826C00016500 C 08/26/16 16.5 6.55 7.15
VRX 160826C00017000 C 08/26/16 17.0 6.15 6.80
VRX 160826C00017500 C 08/26/16 17.5 5.90 6.35
VRX 160826C00018000 C 08/26/16 18.0 5.50 5.95
VRX 160826C00018500 C 08/26/16 18.5 5.10 5.50
VRX 160826C00019000 C 08/26/16 19.0 4.65 5.15
VRX 160826C00019500 C 08/26/16 19.5 4.35 4.80
VRX 160826C00020000 C 08/26/16 20.0 4.00 4.45
VRX 160826C00020500 C 08/26/16 20.5 3.60 4.10
VRX 160826C00021000 C 08/26/16 21.0 3.35 3.80
VRX 160826C00021500 C 08/26/16 21.5 3.05 3.50
VRX 160826C00022000 C 08/26/16 22.0 2.78 3.25
VRX 160826C00022500 C 08/26/16 22.5 2.50 2.89
VRX 160826C00023000 C 08/26/16 23.0 2.30 2.44
VRX 160826C00023500 C 08/26/16 23.5 2.05 2.22
VRX 160826C00024000 C 08/26/16 24.0 1.90 2.02
VRX 160826C00024500 C 08/26/16 24.5 1.66 1.82
VRX 160826C00025000 C 08/26/16 25.0 1.51 1.64
VRX 160826C00025500 C 08/26/16 25.5 1.31 1.57
VRX 160826C00026000 C 08/26/16 26.0 1.19 1.32
VRX 160826C00026500 C 08/26/16 26.5 0.96 1.29
VRX 160826C00027000 C 08/26/16 27.0 0.93 1.07
VRX 160826C00027500 C 08/26/16 27.5 0.83 0.97
VRX 160826C00028000 C 08/26/16 28.0 0.74 0.86
VRX 160826C00028500 C 08/26/16 28.5 0.63 0.89
VRX 160826C00029000 C 08/26/16 29.0 0.53 0.81
VRX 160826C00029500 C 08/26/16 29.5 0.49 0.72
VRX 160826C00030000 C 08/26/16 30.0 0.46 0.63
VRX 160826C00030500 C 08/26/16 30.5 0.37 0.62
VRX 160826C00031000 C 08/26/16 31.0 0.34 0.74
VRX 160826C00031500 C 08/26/16 31.5 0.28 0.73
VRX 160826C00032000 C 08/26/16 32.0 0.28 0.44
VRX 160826C00032500 C 08/26/16 32.5 0.23 0.62
VRX 160826C00033000 C 08/26/16 33.0 0.21 0.35
VRX 160826C00033500 C 08/26/16 33.5 0.18 0.45
VRX 160826C00034000 C 08/26/16 34.0 0.15 0.51
VRX 160826C00034500 C 08/26/16 34.5 0.05 0.48
VRX 160826C00035000 C 08/26/16 35.0 0.11 0.36
VRX 160826C00040000 C 08/26/16 40.0 0.00 0.25
VRX 160826C00045000 C 08/26/16 45.0 0.00 0.18
VRX 160826P00010000 P 08/26/16 10.0 0.00 0.18
VRX 160826P00011000 P 08/26/16 11.0 0.00 0.26
VRX 160826P00012000 P 08/26/16 12.0 0.00 0.26
VRX 160826P00013000 P 08/26/16 13.0 0.04 0.29
VRX 160826P00014000 P 08/26/16 14.0 0.04 0.34
VRX 160826P00015000 P 08/26/16 15.0 0.24 0.41
VRX 160826P00015500 P 08/26/16 15.5 0.24 0.45
VRX 160826P00016000 P 08/26/16 16.0 0.34 0.52
VRX 160826P00016500 P 08/26/16 16.5 0.41 0.60
VRX 160826P00017000 P 08/26/16 17.0 0.36 0.64
VRX 160826P00017500 P 08/26/16 17.5 0.55 0.72
VRX 160826P00018000 P 08/26/16 18.0 0.63 0.82
VRX 160826P00018500 P 08/26/16 18.5 0.72 0.95
VRX 160826P00019000 P 08/26/16 19.0 0.85 1.05
VRX 160826P00019500 P 08/26/16 19.5 0.99 1.18
VRX 160826P00020000 P 08/26/16 20.0 1.15 1.34
VRX 160826P00020500 P 08/26/16 20.5 1.29 1.54
VRX 160826P00021000 P 08/26/16 21.0 1.50 1.70
VRX 160826P00021500 P 08/26/16 21.5 1.61 1.92
VRX 160826P00022000 P 08/26/16 22.0 1.92 2.11
VRX 160826P00022500 P 08/26/16 22.5 2.14 2.32
VRX 160826P00023000 P 08/26/16 23.0 2.42 2.59
VRX 160826P00023500 P 08/26/16 23.5 2.42 2.90
VRX 160826P00024000 P 08/26/16 24.0 2.96 3.20
VRX 160826P00024500 P 08/26/16 24.5 3.20 3.50
VRX 160826P00025000 P 08/26/16 25.0 3.55 3.85
VRX 160826P00025500 P 08/26/16 25.5 3.90 4.20
VRX 160826P00026000 P 08/26/16 26.0 4.25 4.55
VRX 160826P00026500 P 08/26/16 26.5 4.60 4.90
VRX 160826P00027000 P 08/26/16 27.0 4.85 5.30
VRX 160826P00027500 P 08/26/16 27.5 5.20 5.75
VRX 160826P00028000 P 08/26/16 28.0 5.60 6.10
VRX 160826P00028500 P 08/26/16 28.5 6.05 6.55
VRX 160826P00029000 P 08/26/16 29.0 6.45 6.95
VRX 160826P00029500 P 08/26/16 29.5 6.90 7.35
VRX 160826P00030000 P 08/26/16 30.0 7.40 7.75
VRX 160826P00030500 P 08/26/16 30.5 7.75 8.25
VRX 160826P00031000 P 08/26/16 31.0 8.25 8.85
VRX 160826P00031500 P 08/26/16 31.5 8.70 9.25
VRX 160826P00032000 P 08/26/16 32.0 9.10 9.75
VRX 160826P00032500 P 08/26/16 32.5 9.60 10.20
VRX 160826P00033000 P 08/26/16 33.0 10.05 10.65
VRX 160826P00033500 P 08/26/16 33.5 10.30 11.10
VRX 160826P00034000 P 08/26/16 34.0 11.05 11.60
VRX 160826P00034500 P 08/26/16 34.5 11.25 12.15
VRX 160826P00035000 P 08/26/16 35.0 12.00 12.55
VRX 160826P00040000 P 08/26/16 40.0 15.50 17.50
VRX 160826P00045000 P 08/26/16 45.0 20.25 22.45
VRX 160902C00015000 C 09/02/16 15.0 8.00 8.55
VRX 160902C00016000 C 09/02/16 16.0 7.10 7.85
VRX 160902C00017000 C 09/02/16 17.0 6.30 6.80
VRX 160902C00017500 C 09/02/16 17.5 5.90 6.40
VRX 160902C00018000 C 09/02/16 18.0 5.55 6.25
VRX 160902C00018500 C 09/02/16 18.5 5.10 5.90
VRX 160902C00019000 C 09/02/16 19.0 4.85 5.50
VRX 160902C00019500 C 09/02/16 19.5 4.55 5.15
VRX 160902C00020000 C 09/02/16 20.0 4.20 4.80
VRX 160902C00020500 C 09/02/16 20.5 3.85 4.45
VRX 160902C00021000 C 09/02/16 21.0 3.50 3.95
VRX 160902C00021500 C 09/02/16 21.5 3.25 3.85
VRX 160902C00022000 C 09/02/16 22.0 3.00 3.55
VRX 160902C00022500 C 09/02/16 22.5 2.73 3.15
VRX 160902C00023000 C 09/02/16 23.0 2.55 2.74
VRX 160902C00023500 C 09/02/16 23.5 2.25 2.40
VRX 160902C00024000 C 09/02/16 24.0 2.00 2.15
VRX 160902C00024500 C 09/02/16 24.5 1.83 2.10
VRX 160902C00025000 C 09/02/16 25.0 1.66 1.81
VRX 160902C00025500 C 09/02/16 25.5 1.48 1.82
VRX 160902C00026000 C 09/02/16 26.0 1.37 1.48
VRX 160902C00026500 C 09/02/16 26.5 1.17 1.43
VRX 160902C00027000 C 09/02/16 27.0 1.09 1.34
VRX 160902C00027500 C 09/02/16 27.5 0.98 1.21
VRX 160902C00028000 C 09/02/16 28.0 0.84 1.12
VRX 160902C00028500 C 09/02/16 28.5 0.75 1.03
VRX 160902C00029000 C 09/02/16 29.0 0.70 0.95
VRX 160902C00029500 C 09/02/16 29.5 0.58 0.85
VRX 160902C00030000 C 09/02/16 30.0 0.60 0.80
VRX 160902C00030500 C 09/02/16 30.5 0.49 0.72
VRX 160902C00031000 C 09/02/16 31.0 0.45 0.70
VRX 160902C00031500 C 09/02/16 31.5 0.38 0.70
VRX 160902C00032000 C 09/02/16 32.0 0.37 0.70
VRX 160902C00032500 C 09/02/16 32.5 0.33 0.51
VRX 160902C00033000 C 09/02/16 33.0 0.22 0.40
VRX 160902C00033500 C 09/02/16 33.5 0.24 0.55
VRX 160902C00034000 C 09/02/16 34.0 0.22 0.63
VRX 160902C00034500 C 09/02/16 34.5 0.18 0.47
VRX 160902C00035000 C 09/02/16 35.0 0.16 0.33
VRX 160902P00015000 P 09/02/16 15.0 0.24 0.49
VRX 160902P00016000 P 09/02/16 16.0 0.39 0.60
VRX 160902P00017000 P 09/02/16 17.0 0.39 0.78
VRX 160902P00017500 P 09/02/16 17.5 0.63 0.85
VRX 160902P00018000 P 09/02/16 18.0 0.71 0.97
VRX 160902P00018500 P 09/02/16 18.5 0.83 1.09
VRX 160902P00019000 P 09/02/16 19.0 0.94 1.22
VRX 160902P00019500 P 09/02/16 19.5 1.10 1.43
VRX 160902P00020000 P 09/02/16 20.0 1.30 1.52
VRX 160902P00020500 P 09/02/16 20.5 1.40 1.71
VRX 160902P00021000 P 09/02/16 21.0 1.58 1.90
VRX 160902P00021500 P 09/02/16 21.5 1.77 2.12
VRX 160902P00022000 P 09/02/16 22.0 2.08 2.29
VRX 160902P00022500 P 09/02/16 22.5 2.19 2.59
VRX 160902P00023000 P 09/02/16 23.0 2.44 2.81
VRX 160902P00023500 P 09/02/16 23.5 2.60 3.10
VRX 160902P00024000 P 09/02/16 24.0 2.95 3.40
VRX 160902P00024500 P 09/02/16 24.5 3.25 3.65
VRX 160902P00025000 P 09/02/16 25.0 3.60 4.00
VRX 160902P00025500 P 09/02/16 25.5 3.90 4.35
VRX 160902P00026000 P 09/02/16 26.0 4.10 4.70
VRX 160902P00026500 P 09/02/16 26.5 4.45 5.10
VRX 160902P00027000 P 09/02/16 27.0 4.85 5.45
VRX 160902P00027500 P 09/02/16 27.5 5.25 5.90
VRX 160902P00028000 P 09/02/16 28.0 5.60 6.25
VRX 160902P00028500 P 09/02/16 28.5 6.00 6.75
VRX 160902P00029000 P 09/02/16 29.0 6.65 7.10
VRX 160902P00029500 P 09/02/16 29.5 7.05 7.50
VRX 160902P00030000 P 09/02/16 30.0 7.50 7.95
VRX 160902P00030500 P 09/02/16 30.5 7.85 8.40
VRX 160902P00031000 P 09/02/16 31.0 8.35 8.80
VRX 160902P00031500 P 09/02/16 31.5 8.60 9.30
VRX 160902P00032000 P 09/02/16 32.0 9.20 9.75
VRX 160902P00032500 P 09/02/16 32.5 9.65 10.25
VRX 160902P00033000 P 09/02/16 33.0 10.10 10.70
VRX 160902P00033500 P 09/02/16 33.5 10.55 11.10
VRX 160902P00034000 P 09/02/16 34.0 11.05 11.65
VRX 160902P00034500 P 09/02/16 34.5 11.50 12.15
VRX 160902P00035000 P 09/02/16 35.0 12.05 12.60
VRX 160916C00002500 C 09/16/16 2.5 20.10 21.15
VRX 160916C00005000 C 09/16/16 5.0 17.65 18.65
VRX 160916C00007500 C 09/16/16 7.5 15.10 16.60
VRX 160916C00010000 C 09/16/16 10.0 12.75 13.60
VRX 160916C00012500 C 09/16/16 12.5 10.50 11.15
VRX 160916C00015000 C 09/16/16 15.0 8.30 8.65
VRX 160916C00017500 C 09/16/16 17.5 6.30 6.65
VRX 160916C00020000 C 09/16/16 20.0 4.55 4.70
VRX 160916C00022500 C 09/16/16 22.5 3.15 3.25
VRX 160916C00025000 C 09/16/16 25.0 2.10 2.13
VRX 160916C00027500 C 09/16/16 27.5 1.33 1.36
VRX 160916C00030000 C 09/16/16 30.0 0.83 0.86
VRX 160916C00032500 C 09/16/16 32.5 0.52 0.54
VRX 160916C00035000 C 09/16/16 35.0 0.33 0.37
VRX 160916C00037500 C 09/16/16 37.5 0.22 0.25
VRX 160916C00040000 C 09/16/16 40.0 0.14 0.18
VRX 160916C00042500 C 09/16/16 42.5 0.11 0.13
VRX 160916C00045000 C 09/16/16 45.0 0.10 0.11
VRX 160916C00047500 C 09/16/16 47.5 0.06 0.10
VRX 160916C00050000 C 09/16/16 50.0 0.05 0.23
VRX 160916C00055000 C 09/16/16 55.0 0.01 0.08
VRX 160916P00002500 P 09/16/16 2.5 0.00 0.03
VRX 160916P00005000 P 09/16/16 5.0 0.00 0.16
VRX 160916P00007500 P 09/16/16 7.5 0.07 0.10
VRX 160916P00010000 P 09/16/16 10.0 0.16 0.19
VRX 160916P00012500 P 09/16/16 12.5 0.33 0.35
VRX 160916P00015000 P 09/16/16 15.0 0.59 0.61
VRX 160916P00017500 P 09/16/16 17.5 1.04 1.08
VRX 160916P00020000 P 09/16/16 20.0 1.76 1.80
VRX 160916P00022500 P 09/16/16 22.5 2.81 2.86
VRX 160916P00025000 P 09/16/16 25.0 4.20 4.30
VRX 160916P00027500 P 09/16/16 27.5 5.75 6.05
VRX 160916P00030000 P 09/16/16 30.0 7.75 8.15
VRX 160916P00032500 P 09/16/16 32.5 9.70 10.35
VRX 160916P00035000 P 09/16/16 35.0 12.00 12.65
VRX 160916P00037500 P 09/16/16 37.5 13.95 15.35
VRX 160916P00040000 P 09/16/16 40.0 15.65 17.60
VRX 160916P00042500 P 09/16/16 42.5 17.75 20.35
VRX 160916P00045000 P 09/16/16 45.0 20.30 22.45
VRX 160916P00047500 P 09/16/16 47.5 22.85 24.90
VRX 160916P00050000 P 09/16/16 50.0 25.35 27.50
VRX 160916P00055000 P 09/16/16 55.0 31.45 32.45
VRX 161021C00002500 C 10/21/16 2.5 19.95 22.00
VRX 161021C00005000 C 10/21/16 5.0 17.60 19.50
VRX 161021C00007500 C 10/21/16 7.5 15.40 17.05
VRX 161021C00010000 C 10/21/16 10.0 12.95 14.75
VRX 161021C00012500 C 10/21/16 12.5 10.90 11.95
VRX 161021C00015000 C 10/21/16 15.0 8.85 9.50
VRX 161021C00017500 C 10/21/16 17.5 6.95 7.30
VRX 161021C00020000 C 10/21/16 20.0 5.40 5.50
VRX 161021C00022500 C 10/21/16 22.5 4.05 4.15
VRX 161021C00025000 C 10/21/16 25.0 2.98 3.05
VRX 161021C00027500 C 10/21/16 27.5 2.16 2.22
VRX 161021C00030000 C 10/21/16 30.0 1.56 1.61
VRX 161021C00032500 C 10/21/16 32.5 1.15 1.18
VRX 161021C00035000 C 10/21/16 35.0 0.83 0.87
VRX 161021C00037500 C 10/21/16 37.5 0.64 0.66
VRX 161021C00040000 C 10/21/16 40.0 0.49 0.54
VRX 161021C00042500 C 10/21/16 42.5 0.38 0.42
VRX 161021C00045000 C 10/21/16 45.0 0.29 0.33
VRX 161021C00047500 C 10/21/16 47.5 0.24 0.27
VRX 161021C00050000 C 10/21/16 50.0 0.20 0.23
VRX 161021C00055000 C 10/21/16 55.0 0.15 0.18
VRX 161021C00057500 C 10/21/16 57.5 0.13 0.16
VRX 161021C00060000 C 10/21/16 60.0 0.12 0.18
VRX 161021C00062500 C 10/21/16 62.5 0.10 0.14
VRX 161021C00065000 C 10/21/16 65.0 0.09 0.24
VRX 161021C00067500 C 10/21/16 67.5 0.09 0.25
VRX 161021C00070000 C 10/21/16 70.0 0.08 0.24
VRX 161021C00072500 C 10/21/16 72.5 0.00 0.25
VRX 161021C00075000 C 10/21/16 75.0 0.06 0.25
VRX 161021C00077500 C 10/21/16 77.5 0.00 0.25
VRX 161021C00080000 C 10/21/16 80.0 0.06 0.25
VRX 161021C00082500 C 10/21/16 82.5 0.00 0.25
VRX 161021C00085000 C 10/21/16 85.0 0.05 0.10
VRX 161021C00087500 C 10/21/16 87.5 0.00 0.19
VRX 161021C00090000 C 10/21/16 90.0 0.01 0.20
VRX 161021C00092500 C 10/21/16 92.5 0.00 0.25
VRX 161021C00095000 C 10/21/16 95.0 0.04 0.15
VRX 161021C00100000 C 10/21/16 100.0 0.03 0.07
VRX 161021C00105000 C 10/21/16 105.0 0.03 0.25
VRX 161021C00110000 C 10/21/16 110.0 0.02 0.05
VRX 161021C00115000 C 10/21/16 115.0 0.00 0.24
VRX 161021C00120000 C 10/21/16 120.0 0.00 0.23
VRX 161021C00125000 C 10/21/16 125.0 0.00 0.22
VRX 161021C00130000 C 10/21/16 130.0 0.00 0.21
VRX 161021C00135000 C 10/21/16 135.0 0.00 0.18
VRX 161021C00140000 C 10/21/16 140.0 0.00 0.17
VRX 161021C00145000 C 10/21/16 145.0 0.00 0.17
VRX 161021C00150000 C 10/21/16 150.0 0.00 0.16
VRX 161021C00155000 C 10/21/16 155.0 0.00 0.15
VRX 161021C00160000 C 10/21/16 160.0 0.00 0.06
VRX 161021C00165000 C 10/21/16 165.0 0.00 0.14
VRX 161021C00170000 C 10/21/16 170.0 0.00 0.13
VRX 161021C00175000 C 10/21/16 175.0 0.00 0.11
VRX 161021C00180000 C 10/21/16 180.0 0.00 0.10
VRX 161021C00185000 C 10/21/16 185.0 0.00 0.05
VRX 161021P00002500 P 10/21/16 2.5 0.00 0.05
VRX 161021P00005000 P 10/21/16 5.0 0.02 0.18
VRX 161021P00007500 P 10/21/16 7.5 0.20 0.22
VRX 161021P00010000 P 10/21/16 10.0 0.38 0.42
VRX 161021P00012500 P 10/21/16 12.5 0.61 0.70
VRX 161021P00015000 P 10/21/16 15.0 1.10 1.13
VRX 161021P00017500 P 10/21/16 17.5 1.69 1.75
VRX 161021P00020000 P 10/21/16 20.0 2.54 2.61
VRX 161021P00022500 P 10/21/16 22.5 3.65 3.75
VRX 161021P00025000 P 10/21/16 25.0 5.10 5.15
VRX 161021P00027500 P 10/21/16 27.5 6.50 6.90
VRX 161021P00030000 P 10/21/16 30.0 8.35 8.80
VRX 161021P00032500 P 10/21/16 32.5 10.40 10.90
VRX 161021P00035000 P 10/21/16 35.0 12.80 13.05
VRX 161021P00037500 P 10/21/16 37.5 14.65 15.50
VRX 161021P00040000 P 10/21/16 40.0 16.15 17.85
VRX 161021P00042500 P 10/21/16 42.5 18.05 20.20
VRX 161021P00045000 P 10/21/16 45.0 20.50 22.60
VRX 161021P00047500 P 10/21/16 47.5 22.85 25.10
VRX 161021P00050000 P 10/21/16 50.0 25.80 27.50
VRX 161021P00055000 P 10/21/16 55.0 30.65 32.60
VRX 161021P00057500 P 10/21/16 57.5 32.90 35.15
VRX 161021P00060000 P 10/21/16 60.0 35.65 37.50
VRX 161021P00062500 P 10/21/16 62.5 37.75 40.10
VRX 161021P00065000 P 10/21/16 65.0 40.60 42.45
VRX 161021P00067500 P 10/21/16 67.5 42.85 44.85
VRX 161021P00070000 P 10/21/16 70.0 45.35 47.45
VRX 161021P00072500 P 10/21/16 72.5 47.85 49.95
VRX 161021P00075000 P 10/21/16 75.0 50.35 52.40
VRX 161021P00077500 P 10/21/16 77.5 52.85 54.90
VRX 161021P00080000 P 10/21/16 80.0 55.35 57.40
VRX 161021P00082500 P 10/21/16 82.5 57.75 59.95
VRX 161021P00085000 P 10/21/16 85.0 60.25 62.45
VRX 161021P00087500 P 10/21/16 87.5 62.70 65.25
VRX 161021P00090000 P 10/21/16 90.0 65.25 67.45
VRX 161021P00092500 P 10/21/16 92.5 67.65 69.95
VRX 161021P00095000 P 10/21/16 95.0 70.50 73.60
VRX 161021P00100000 P 10/21/16 100.0 75.70 77.40
VRX 161021P00105000 P 10/21/16 105.0 80.55 82.45
VRX 161021P00110000 P 10/21/16 110.0 85.50 88.70
VRX 161021P00115000 P 10/21/16 115.0 90.50 92.75
VRX 161021P00120000 P 10/21/16 120.0 95.00 98.05
VRX 161021P00125000 P 10/21/16 125.0 100.55 102.45
VRX 161021P00130000 P 10/21/16 130.0 105.55 107.45
VRX 161021P00135000 P 10/21/16 135.0 110.50 112.60
VRX 161021P00140000 P 10/21/16 140.0 115.50 117.95
VRX 161021P00145000 P 10/21/16 145.0 120.50 123.30
VRX 161021P00150000 P 10/21/16 150.0 125.50 127.60
VRX 161021P00155000 P 10/21/16 155.0 130.50 133.55
VRX 161021P00160000 P 10/21/16 160.0 135.50 138.95
VRX 161021P00165000 P 10/21/16 165.0 140.50 143.90
VRX 161021P00170000 P 10/21/16 170.0 145.50 148.15
VRX 161021P00175000 P 10/21/16 175.0 150.50 153.15
VRX 161021P00180000 P 10/21/16 180.0 155.50 158.15
VRX 161021P00185000 P 10/21/16 185.0 159.70 164.00
VRX 170120C00002500 C 01/20/17 2.5 20.15 22.05
VRX 170120C00005000 C 01/20/17 5.0 17.75 19.75
VRX 170120C00007500 C 01/20/17 7.5 15.45 17.50
VRX 170120C00010000 C 01/20/17 10.0 13.50 15.35
VRX 170120C00012500 C 01/20/17 12.5 11.50 12.60
VRX 170120C00015000 C 01/20/17 15.0 9.75 10.10
VRX 170120C00017500 C 01/20/17 17.5 8.25 8.45
VRX 170120C00020000 C 01/20/17 20.0 6.70 7.05
VRX 170120C00022500 C 01/20/17 22.5 5.65 5.75
VRX 170120C00025000 C 01/20/17 25.0 4.60 4.70
VRX 170120C00027500 C 01/20/17 27.5 3.80 3.85
VRX 170120C00030000 C 01/20/17 30.0 3.10 3.15
VRX 170120C00032500 C 01/20/17 32.5 2.45 2.58
VRX 170120C00035000 C 01/20/17 35.0 2.00 2.07
VRX 170120C00037500 C 01/20/17 37.5 1.62 1.68
VRX 170120C00040000 C 01/20/17 40.0 1.32 1.37
VRX 170120C00042500 C 01/20/17 42.5 1.07 1.13
VRX 170120C00045000 C 01/20/17 45.0 0.89 0.94
VRX 170120C00047500 C 01/20/17 47.5 0.74 0.78
VRX 170120C00050000 C 01/20/17 50.0 0.60 0.67
VRX 170120C00055000 C 01/20/17 55.0 0.44 0.49
VRX 170120C00057500 C 01/20/17 57.5 0.32 0.42
VRX 170120C00060000 C 01/20/17 60.0 0.33 0.37
VRX 170120C00062500 C 01/20/17 62.5 0.29 0.33
VRX 170120C00065000 C 01/20/17 65.0 0.28 0.29
VRX 170120C00067500 C 01/20/17 67.5 0.21 0.26
VRX 170120C00070000 C 01/20/17 70.0 0.05 0.24
VRX 170120C00072500 C 01/20/17 72.5 0.18 0.22
VRX 170120C00075000 C 01/20/17 75.0 0.15 0.25
VRX 170120C00077500 C 01/20/17 77.5 0.13 0.19
VRX 170120C00080000 C 01/20/17 80.0 0.02 0.18
VRX 170120C00082500 C 01/20/17 82.5 0.05 0.17
VRX 170120C00085000 C 01/20/17 85.0 0.12 0.15
VRX 170120C00087500 C 01/20/17 87.5 0.07 0.14
VRX 170120C00090000 C 01/20/17 90.0 0.08 0.14
VRX 170120C00092500 C 01/20/17 92.5 0.03 0.13
VRX 170120C00095000 C 01/20/17 95.0 0.05 0.12
VRX 170120C00097500 C 01/20/17 97.5 0.08 0.12
VRX 170120C00100000 C 01/20/17 100.0 0.08 0.12
VRX 170120C00105000 C 01/20/17 105.0 0.06 0.25
VRX 170120C00110000 C 01/20/17 110.0 0.06 0.24
VRX 170120C00115000 C 01/20/17 115.0 0.01 0.24
VRX 170120C00120000 C 01/20/17 120.0 0.00 0.25
VRX 170120C00125000 C 01/20/17 125.0 0.01 0.25
VRX 170120C00130000 C 01/20/17 130.0 0.01 0.09
VRX 170120C00135000 C 01/20/17 135.0 0.01 0.25
VRX 170120C00140000 C 01/20/17 140.0 0.00 0.15
VRX 170120C00145000 C 01/20/17 145.0 0.01 0.25
VRX 170120C00150000 C 01/20/17 150.0 0.01 0.10
VRX 170120C00155000 C 01/20/17 155.0 0.01 0.25
VRX 170120C00160000 C 01/20/17 160.0 0.02 0.17
VRX 170120C00165000 C 01/20/17 165.0 0.01 0.06
VRX 170120C00170000 C 01/20/17 170.0 0.00 0.05
VRX 170120C00175000 C 01/20/17 175.0 0.00 0.05
VRX 170120C00180000 C 01/20/17 180.0 0.00 0.05
VRX 170120C00185000 C 01/20/17 185.0 0.00 0.25
VRX 170120C00190000 C 01/20/17 190.0 0.01 0.25
VRX 170120C00195000 C 01/20/17 195.0 0.00 0.04
VRX 170120C00200000 C 01/20/17 200.0 0.01 0.04
VRX 170120C00210000 C 01/20/17 210.0 0.00 0.04
VRX 170120C00220000 C 01/20/17 220.0 0.00 0.04
VRX 170120C00230000 C 01/20/17 230.0 0.00 0.04
VRX 170120C00240000 C 01/20/17 240.0 0.00 0.04
VRX 170120C00250000 C 01/20/17 250.0 0.00 0.03
VRX 170120C00260000 C 01/20/17 260.0 0.00 0.03
VRX 170120C00270000 C 01/20/17 270.0 0.00 0.03
VRX 170120C00280000 C 01/20/17 280.0 0.00 0.03
VRX 170120C00290000 C 01/20/17 290.0 0.00 0.03
VRX 170120C00300000 C 01/20/17 300.0 0.00 0.02
VRX 170120C00310000 C 01/20/17 310.0 0.00 0.02
VRX 170120C00320000 C 01/20/17 320.0 0.00 0.02
VRX 170120C00330000 C 01/20/17 330.0 0.00 0.02
VRX 170120C00340000 C 01/20/17 340.0 0.00 0.02
VRX 170120C00350000 C 01/20/17 350.0 0.00 0.02
VRX 170120C00360000 C 01/20/17 360.0 0.00 0.02
VRX 170120C00370000 C 01/20/17 370.0 0.00 0.02
VRX 170120C00380000 C 01/20/17 380.0 0.00 0.02
VRX 170120P00002500 P 01/20/17 2.5 0.06 0.10
VRX 170120P00005000 P 01/20/17 5.0 0.24 0.27
VRX 170120P00007500 P 01/20/17 7.5 0.48 0.54
VRX 170120P00010000 P 01/20/17 10.0 0.85 0.90
VRX 170120P00012500 P 01/20/17 12.5 1.35 1.44
VRX 170120P00015000 P 01/20/17 15.0 2.01 2.10
VRX 170120P00017500 P 01/20/17 17.5 2.88 2.96
VRX 170120P00020000 P 01/20/17 20.0 3.90 4.00
VRX 170120P00022500 P 01/20/17 22.5 5.20 5.30
VRX 170120P00025000 P 01/20/17 25.0 6.65 6.75
VRX 170120P00027500 P 01/20/17 27.5 8.30 8.40
VRX 170120P00030000 P 01/20/17 30.0 10.05 10.20
VRX 170120P00032500 P 01/20/17 32.5 11.95 12.10
VRX 170120P00035000 P 01/20/17 35.0 13.95 14.10
VRX 170120P00037500 P 01/20/17 37.5 15.65 16.35
VRX 170120P00040000 P 01/20/17 40.0 17.85 18.55
VRX 170120P00042500 P 01/20/17 42.5 20.10 20.80
VRX 170120P00045000 P 01/20/17 45.0 22.20 23.10
VRX 170120P00047500 P 01/20/17 47.5 24.70 25.45
VRX 170120P00050000 P 01/20/17 50.0 25.95 27.90
VRX 170120P00055000 P 01/20/17 55.0 30.80 32.60
VRX 170120P00057500 P 01/20/17 57.5 33.25 35.10
VRX 170120P00060000 P 01/20/17 60.0 35.80 37.65
VRX 170120P00062500 P 01/20/17 62.5 37.85 40.00
VRX 170120P00065000 P 01/20/17 65.0 41.70 42.50
VRX 170120P00067500 P 01/20/17 67.5 42.85 45.05
VRX 170120P00070000 P 01/20/17 70.0 45.35 47.50
VRX 170120P00072500 P 01/20/17 72.5 47.85 50.00
VRX 170120P00075000 P 01/20/17 75.0 50.25 52.40
VRX 170120P00077500 P 01/20/17 77.5 52.75 54.95
VRX 170120P00080000 P 01/20/17 80.0 55.30 57.50
VRX 170120P00082500 P 01/20/17 82.5 57.75 59.95
VRX 170120P00085000 P 01/20/17 85.0 60.30 62.45
VRX 170120P00087500 P 01/20/17 87.5 62.70 65.20
VRX 170120P00090000 P 01/20/17 90.0 65.25 67.50
VRX 170120P00092500 P 01/20/17 92.5 68.10 70.35
VRX 170120P00095000 P 01/20/17 95.0 70.25 72.55
VRX 170120P00097500 P 01/20/17 97.5 73.00 75.05
VRX 170120P00100000 P 01/20/17 100.0 75.45 77.50
VRX 170120P00105000 P 01/20/17 105.0 80.45 82.85
VRX 170120P00110000 P 01/20/17 110.0 85.45 87.50
VRX 170120P00115000 P 01/20/17 115.0 90.45 92.50
VRX 170120P00120000 P 01/20/17 120.0 95.40 97.70
VRX 170120P00125000 P 01/20/17 125.0 100.45 102.55
VRX 170120P00130000 P 01/20/17 130.0 105.45 107.50
VRX 170120P00135000 P 01/20/17 135.0 110.45 112.55
VRX 170120P00140000 P 01/20/17 140.0 115.45 117.55
VRX 170120P00145000 P 01/20/17 145.0 120.40 122.70
VRX 170120P00150000 P 01/20/17 150.0 125.45 128.15
VRX 170120P00155000 P 01/20/17 155.0 130.45 132.55
VRX 170120P00160000 P 01/20/17 160.0 135.45 137.55
VRX 170120P00165000 P 01/20/17 165.0 140.40 143.20
VRX 170120P00170000 P 01/20/17 170.0 145.45 147.55
VRX 170120P00175000 P 01/20/17 175.0 150.40 152.65
VRX 170120P00180000 P 01/20/17 180.0 155.40 157.75
VRX 170120P00185000 P 01/20/17 185.0 160.40 162.75
VRX 170120P00190000 P 01/20/17 190.0 165.40 167.75
VRX 170120P00195000 P 01/20/17 195.0 170.40 172.70
VRX 170120P00200000 P 01/20/17 200.0 175.40 177.75
VRX 170120P00210000 P 01/20/17 210.0 185.40 187.70
VRX 170120P00220000 P 01/20/17 220.0 195.40 197.70
VRX 170120P00230000 P 01/20/17 230.0 205.40 207.75
VRX 170120P00240000 P 01/20/17 240.0 215.40 217.70
VRX 170120P00250000 P 01/20/17 250.0 225.40 228.25
VRX 170120P00260000 P 01/20/17 260.0 235.40 237.75
VRX 170120P00270000 P 01/20/17 270.0 245.40 247.70
VRX 170120P00280000 P 01/20/17 280.0 255.40 257.75
VRX 170120P00290000 P 01/20/17 290.0 265.40 267.65
VRX 170120P00300000 P 01/20/17 300.0 275.40 277.60
VRX 170120P00310000 P 01/20/17 310.0 285.40 287.65
VRX 170120P00320000 P 01/20/17 320.0 295.40 297.70
VRX 170120P00330000 P 01/20/17 330.0 305.40 307.70
VRX 170120P00340000 P 01/20/17 340.0 315.40 317.60
VRX 170120P00350000 P 01/20/17 350.0 325.40 327.70
VRX 170120P00360000 P 01/20/17 360.0 335.40 337.60
VRX 170120P00370000 P 01/20/17 370.0 345.40 347.65
VRX 170120P00380000 P 01/20/17 380.0 355.40 358.15
VRX 170317C00005000 C 03/17/17 5.0 17.55 20.35
VRX 170317C00007500 C 03/17/17 7.5 15.45 18.00
VRX 170317C00010000 C 03/17/17 10.0 13.70 15.35
VRX 170317C00012500 C 03/17/17 12.5 11.95 12.65
VRX 170317C00015000 C 03/17/17 15.0 10.30 10.95
VRX 170317C00017500 C 03/17/17 17.5 8.65 9.50
VRX 170317C00020000 C 03/17/17 20.0 7.30 8.20
VRX 170317C00022500 C 03/17/17 22.5 6.30 6.60
VRX 170317C00025000 C 03/17/17 25.0 5.15 5.50
VRX 170317C00027500 C 03/17/17 27.5 4.30 4.60
VRX 170317C00030000 C 03/17/17 30.0 3.70 3.85
VRX 170317C00032500 C 03/17/17 32.5 3.10 3.25
VRX 170317C00035000 C 03/17/17 35.0 2.59 2.70
VRX 170317C00037500 C 03/17/17 37.5 2.17 2.26
VRX 170317C00040000 C 03/17/17 40.0 1.81 1.90
VRX 170317C00042500 C 03/17/17 42.5 1.51 1.57
VRX 170317C00045000 C 03/17/17 45.0 1.26 1.39
VRX 170317C00047500 C 03/17/17 47.5 1.06 1.19
VRX 170317C00050000 C 03/17/17 50.0 0.90 0.98
VRX 170317C00055000 C 03/17/17 55.0 0.64 0.70
VRX 170317C00060000 C 03/17/17 60.0 0.44 0.60
VRX 170317C00065000 C 03/17/17 65.0 0.32 0.50
VRX 170317P00005000 P 03/17/17 5.0 0.25 0.29
VRX 170317P00007500 P 03/17/17 7.5 0.54 0.61
VRX 170317P00010000 P 03/17/17 10.0 0.98 1.08
VRX 170317P00012500 P 03/17/17 12.5 1.62 1.72
VRX 170317P00015000 P 03/17/17 15.0 2.35 2.51
VRX 170317P00017500 P 03/17/17 17.5 3.35 3.50
VRX 170317P00020000 P 03/17/17 20.0 4.50 4.65
VRX 170317P00022500 P 03/17/17 22.5 5.80 5.95
VRX 170317P00025000 P 03/17/17 25.0 6.65 7.50
VRX 170317P00027500 P 03/17/17 27.5 8.20 9.15
VRX 170317P00030000 P 03/17/17 30.0 9.95 10.90
VRX 170317P00032500 P 03/17/17 32.5 11.95 12.75
VRX 170317P00035000 P 03/17/17 35.0 14.10 14.75
VRX 170317P00037500 P 03/17/17 37.5 15.70 16.85
VRX 170317P00040000 P 03/17/17 40.0 17.85 18.95
VRX 170317P00042500 P 03/17/17 42.5 20.05 21.30
VRX 170317P00045000 P 03/17/17 45.0 22.30 23.45
VRX 170317P00047500 P 03/17/17 47.5 24.75 25.80
VRX 170317P00050000 P 03/17/17 50.0 27.10 28.10
VRX 170317P00055000 P 03/17/17 55.0 32.10 32.95
VRX 170317P00060000 P 03/17/17 60.0 35.30 39.00
VRX 170317P00065000 P 03/17/17 65.0 40.20 43.70
VRX 180119C00002500 C 01/19/18 2.5 19.65 22.75
VRX 180119C00005000 C 01/19/18 5.0 17.75 20.60
VRX 180119C00007500 C 01/19/18 7.5 16.05 18.70
VRX 180119C00010000 C 01/19/18 10.0 14.75 17.05
VRX 180119C00012500 C 01/19/18 12.5 13.10 15.30
VRX 180119C00015000 C 01/19/18 15.0 12.05 13.90
VRX 180119C00017500 C 01/19/18 17.5 11.00 11.45
VRX 180119C00020000 C 01/19/18 20.0 9.65 10.20
VRX 180119C00022500 C 01/19/18 22.5 8.80 9.25
VRX 180119C00025000 C 01/19/18 25.0 8.00 8.25
VRX 180119C00027500 C 01/19/18 27.5 7.10 7.45
VRX 180119C00030000 C 01/19/18 30.0 6.20 6.65
VRX 180119C00032500 C 01/19/18 32.5 5.40 6.10
VRX 180119C00035000 C 01/19/18 35.0 5.15 5.45
VRX 180119C00037500 C 01/19/18 37.5 4.45 4.95
VRX 180119C00040000 C 01/19/18 40.0 4.10 4.55
VRX 180119C00042500 C 01/19/18 42.5 3.75 4.30
VRX 180119C00045000 C 01/19/18 45.0 3.40 3.65
VRX 180119C00047500 C 01/19/18 47.5 2.71 3.40
VRX 180119C00050000 C 01/19/18 50.0 2.77 3.05
VRX 180119C00055000 C 01/19/18 55.0 2.11 2.49
VRX 180119C00057500 C 01/19/18 57.5 1.99 2.54
VRX 180119C00060000 C 01/19/18 60.0 1.81 2.36
VRX 180119C00062500 C 01/19/18 62.5 1.57 2.56
VRX 180119C00065000 C 01/19/18 65.0 1.58 1.85
VRX 180119C00067500 C 01/19/18 67.5 1.45 1.75
VRX 180119C00070000 C 01/19/18 70.0 1.35 1.68
VRX 180119C00072500 C 01/19/18 72.5 1.19 1.63
VRX 180119C00075000 C 01/19/18 75.0 0.85 1.61
VRX 180119C00077500 C 01/19/18 77.5 0.75 1.51
VRX 180119C00080000 C 01/19/18 80.0 0.70 1.65
VRX 180119C00082500 C 01/19/18 82.5 0.77 1.55
VRX 180119C00085000 C 01/19/18 85.0 0.68 1.44
VRX 180119C00087500 C 01/19/18 87.5 0.15 1.48
VRX 180119C00090000 C 01/19/18 90.0 0.61 1.40
VRX 180119C00092500 C 01/19/18 92.5 0.54 1.05
VRX 180119C00095000 C 01/19/18 95.0 0.45 1.95
VRX 180119C00097500 C 01/19/18 97.5 0.44 0.95
VRX 180119C00100000 C 01/19/18 100.0 0.55 0.69
VRX 180119C00105000 C 01/19/18 105.0 0.40 0.81
VRX 180119C00110000 C 01/19/18 110.0 0.40 0.74
VRX 180119C00115000 C 01/19/18 115.0 0.20 1.00
VRX 180119C00120000 C 01/19/18 120.0 0.20 0.64
VRX 180119C00125000 C 01/19/18 125.0 0.15 0.99
VRX 180119C00130000 C 01/19/18 130.0 0.15 0.56
VRX 180119C00135000 C 01/19/18 135.0 0.00 0.53
VRX 180119C00140000 C 01/19/18 140.0 0.00 0.50
VRX 180119C00145000 C 01/19/18 145.0 0.00 0.50
VRX 180119C00150000 C 01/19/18 150.0 0.10 0.50
VRX 180119C00155000 C 01/19/18 155.0 0.00 0.50
VRX 180119C00160000 C 01/19/18 160.0 0.10 0.50
VRX 180119C00165000 C 01/19/18 165.0 0.00 0.50
VRX 180119C00170000 C 01/19/18 170.0 0.00 0.50
VRX 180119C00175000 C 01/19/18 175.0 0.00 0.50
VRX 180119C00180000 C 01/19/18 180.0 0.00 0.35
VRX 180119C00185000 C 01/19/18 185.0 0.00 0.50
VRX 180119C00190000 C 01/19/18 190.0 0.06 0.48
VRX 180119C00195000 C 01/19/18 195.0 0.01 0.48
VRX 180119C00200000 C 01/19/18 200.0 0.00 0.42
VRX 180119C00210000 C 01/19/18 210.0 0.00 0.41
VRX 180119C00220000 C 01/19/18 220.0 0.00 0.38
VRX 180119C00230000 C 01/19/18 230.0 0.00 0.35
VRX 180119C00240000 C 01/19/18 240.0 0.05 0.32
VRX 180119C00250000 C 01/19/18 250.0 0.00 0.30
VRX 180119C00260000 C 01/19/18 260.0 0.00 0.28
VRX 180119C00270000 C 01/19/18 270.0 0.00 0.26
VRX 180119C00280000 C 01/19/18 280.0 0.00 0.25
VRX 180119C00290000 C 01/19/18 290.0 0.00 0.23
VRX 180119C00300000 C 01/19/18 300.0 0.01 0.18
VRX 180119C00310000 C 01/19/18 310.0 0.00 0.21
VRX 180119C00320000 C 01/19/18 320.0 0.00 0.20
VRX 180119C00330000 C 01/19/18 330.0 0.00 0.19
VRX 180119C00340000 C 01/19/18 340.0 0.00 0.17
VRX 180119P00002500 P 01/19/18 2.5 0.18 0.32
VRX 180119P00005000 P 01/19/18 5.0 0.59 0.79
VRX 180119P00007500 P 01/19/18 7.5 1.10 1.26
VRX 180119P00010000 P 01/19/18 10.0 1.98 2.20
VRX 180119P00012500 P 01/19/18 12.5 2.45 3.20
VRX 180119P00015000 P 01/19/18 15.0 4.00 4.30
VRX 180119P00017500 P 01/19/18 17.5 5.30 5.50
VRX 180119P00020000 P 01/19/18 20.0 6.65 6.85
VRX 180119P00022500 P 01/19/18 22.5 7.75 8.40
VRX 180119P00025000 P 01/19/18 25.0 9.05 9.95
VRX 180119P00027500 P 01/19/18 27.5 11.35 11.65
VRX 180119P00030000 P 01/19/18 30.0 12.75 13.40
VRX 180119P00032500 P 01/19/18 32.5 14.30 15.20
VRX 180119P00035000 P 01/19/18 35.0 16.00 17.15
VRX 180119P00037500 P 01/19/18 37.5 18.45 19.10
VRX 180119P00040000 P 01/19/18 40.0 20.75 21.20
VRX 180119P00042500 P 01/19/18 42.5 21.90 23.25
VRX 180119P00045000 P 01/19/18 45.0 24.45 25.35
VRX 180119P00047500 P 01/19/18 47.5 26.60 27.50
VRX 180119P00050000 P 01/19/18 50.0 29.00 29.70
VRX 180119P00055000 P 01/19/18 55.0 32.00 34.25
VRX 180119P00057500 P 01/19/18 57.5 34.50 36.75
VRX 180119P00060000 P 01/19/18 60.0 38.00 38.80
VRX 180119P00062500 P 01/19/18 62.5 40.00 41.20
VRX 180119P00065000 P 01/19/18 65.0 40.95 43.80
VRX 180119P00067500 P 01/19/18 67.5 43.55 46.00
VRX 180119P00070000 P 01/19/18 70.0 45.85 48.45
VRX 180119P00072500 P 01/19/18 72.5 48.50 51.40
VRX 180119P00075000 P 01/19/18 75.0 51.00 53.25
VRX 180119P00077500 P 01/19/18 77.5 53.40 55.50
VRX 180119P00080000 P 01/19/18 80.0 55.35 58.00
VRX 180119P00082500 P 01/19/18 82.5 58.15 60.45
VRX 180119P00085000 P 01/19/18 85.0 60.65 62.85
VRX 180119P00087500 P 01/19/18 87.5 63.00 65.55
VRX 180119P00090000 P 01/19/18 90.0 65.45 67.80
VRX 180119P00092500 P 01/19/18 92.5 67.90 70.50
VRX 180119P00095000 P 01/19/18 95.0 70.45 72.70
VRX 180119P00097500 P 01/19/18 97.5 72.85 75.40
VRX 180119P00100000 P 01/19/18 100.0 75.40 77.70
VRX 180119P00105000 P 01/19/18 105.0 80.35 82.70
VRX 180119P00110000 P 01/19/18 110.0 85.30 87.65
VRX 180119P00115000 P 01/19/18 115.0 90.20 92.80
VRX 180119P00120000 P 01/19/18 120.0 95.15 97.75
VRX 180119P00125000 P 01/19/18 125.0 100.10 102.75
VRX 180119P00130000 P 01/19/18 130.0 105.10 107.65
VRX 180119P00135000 P 01/19/18 135.0 110.10 112.75
VRX 180119P00140000 P 01/19/18 140.0 115.05 118.90
VRX 180119P00145000 P 01/19/18 145.0 119.70 123.80
VRX 180119P00150000 P 01/19/18 150.0 125.15 127.75
VRX 180119P00155000 P 01/19/18 155.0 130.10 132.95
VRX 180119P00160000 P 01/19/18 160.0 135.10 137.80
VRX 180119P00165000 P 01/19/18 165.0 140.05 142.90
VRX 180119P00170000 P 01/19/18 170.0 145.05 148.90
VRX 180119P00175000 P 01/19/18 175.0 150.05 152.90
VRX 180119P00180000 P 01/19/18 180.0 154.70 158.80
VRX 180119P00185000 P 01/19/18 185.0 160.05 162.90
VRX 180119P00190000 P 01/19/18 190.0 165.05 167.90
VRX 180119P00195000 P 01/19/18 195.0 169.70 173.80
VRX 180119P00200000 P 01/19/18 200.0 175.15 178.00
VRX 180119P00210000 P 01/19/18 210.0 184.95 187.95
VRX 180119P00220000 P 01/19/18 220.0 195.05 197.90
VRX 180119P00230000 P 01/19/18 230.0 204.70 208.80
VRX 180119P00240000 P 01/19/18 240.0 214.70 218.80
VRX 180119P00250000 P 01/19/18 250.0 224.70 228.80
VRX 180119P00260000 P 01/19/18 260.0 234.70 238.80
VRX 180119P00270000 P 01/19/18 270.0 244.70 248.80
VRX 180119P00280000 P 01/19/18 280.0 254.70 258.80
VRX 180119P00290000 P 01/19/18 290.0 265.05 267.90
VRX 180119P00300000 P 01/19/18 300.0 275.10 277.95
VRX 180119P00310000 P 01/19/18 310.0 285.05 287.90
VRX 180119P00320000 P 01/19/18 320.0 295.05 297.90
VRX 180119P00330000 P 01/19/18 330.0 304.70 308.80
VRX 180119P00340000 P 01/19/18 340.0 314.70 318.80

OPRA data is delayed 15 minutes.