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 Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 161007C00015000 C 10/07/16 15.0 9.25 10.05
VRX 161007C00017500 C 10/07/16 17.5 6.55 7.60
VRX 161007C00019000 C 10/07/16 19.0 5.35 6.10
VRX 161007C00020000 C 10/07/16 20.0 4.30 4.80
VRX 161007C00021000 C 10/07/16 21.0 3.50 3.95
VRX 161007C00022000 C 10/07/16 22.0 2.59 2.80
VRX 161007C00022500 C 10/07/16 22.5 2.14 2.35
VRX 161007C00023000 C 10/07/16 23.0 1.74 1.89
VRX 161007C00023500 C 10/07/16 23.5 1.36 1.52
VRX 161007C00024000 C 10/07/16 24.0 1.05 1.16
VRX 161007C00024500 C 10/07/16 24.5 0.78 0.86
VRX 161007C00025000 C 10/07/16 25.0 0.60 0.63
VRX 161007C00025500 C 10/07/16 25.5 0.41 0.45
VRX 161007C00026000 C 10/07/16 26.0 0.26 0.32
VRX 161007C00026500 C 10/07/16 26.5 0.20 0.23
VRX 161007C00027000 C 10/07/16 27.0 0.12 0.17
VRX 161007C00027500 C 10/07/16 27.5 0.10 0.13
VRX 161007C00028000 C 10/07/16 28.0 0.06 0.11
VRX 161007C00028500 C 10/07/16 28.5 0.04 0.05
VRX 161007C00029000 C 10/07/16 29.0 0.03 0.06
VRX 161007C00029500 C 10/07/16 29.5 0.02 0.05
VRX 161007C00030000 C 10/07/16 30.0 0.01 0.04
VRX 161007C00030500 C 10/07/16 30.5 0.00 0.10
VRX 161007C00031000 C 10/07/16 31.0 0.00 0.09
VRX 161007C00031500 C 10/07/16 31.5 0.00 0.08
VRX 161007C00032000 C 10/07/16 32.0 0.00 0.13
VRX 161007C00032500 C 10/07/16 32.5 0.01 0.13
VRX 161007C00033000 C 10/07/16 33.0 0.00 0.09
VRX 161007C00033500 C 10/07/16 33.5 0.01 0.13
VRX 161007C00034000 C 10/07/16 34.0 0.00 0.07
VRX 161007C00034500 C 10/07/16 34.5 0.01 0.09
VRX 161007C00035000 C 10/07/16 35.0 0.00 0.10
VRX 161007C00035500 C 10/07/16 35.5 0.00 0.18
VRX 161007C00036000 C 10/07/16 36.0 0.00 0.17
VRX 161007C00036500 C 10/07/16 36.5 0.00 0.18
VRX 161007C00037000 C 10/07/16 37.0 0.00 0.16
VRX 161007C00037500 C 10/07/16 37.5 0.00 0.14
VRX 161007C00038000 C 10/07/16 38.0 0.00 0.13
VRX 161007C00038500 C 10/07/16 38.5 0.00 0.02
VRX 161007C00039000 C 10/07/16 39.0 0.00 0.12
VRX 161007C00039500 C 10/07/16 39.5 0.00 0.10
VRX 161007C00040000 C 10/07/16 40.0 0.00 0.01
VRX 161007C00045000 C 10/07/16 45.0 0.00 0.04
VRX 161007P00015000 P 10/07/16 15.0 0.00 0.03
VRX 161007P00017500 P 10/07/16 17.5 0.00 0.11
VRX 161007P00019000 P 10/07/16 19.0 0.02 0.04
VRX 161007P00020000 P 10/07/16 20.0 0.03 0.06
VRX 161007P00021000 P 10/07/16 21.0 0.06 0.09
VRX 161007P00022000 P 10/07/16 22.0 0.12 0.17
VRX 161007P00022500 P 10/07/16 22.5 0.17 0.23
VRX 161007P00023000 P 10/07/16 23.0 0.26 0.31
VRX 161007P00023500 P 10/07/16 23.5 0.37 0.43
VRX 161007P00024000 P 10/07/16 24.0 0.53 0.60
VRX 161007P00024500 P 10/07/16 24.5 0.74 0.81
VRX 161007P00025000 P 10/07/16 25.0 1.00 1.09
VRX 161007P00025500 P 10/07/16 25.5 1.31 1.43
VRX 161007P00026000 P 10/07/16 26.0 1.69 1.82
VRX 161007P00026500 P 10/07/16 26.5 2.06 2.24
VRX 161007P00027000 P 10/07/16 27.0 2.48 2.68
VRX 161007P00027500 P 10/07/16 27.5 2.94 3.20
VRX 161007P00028000 P 10/07/16 28.0 3.35 3.60
VRX 161007P00028500 P 10/07/16 28.5 3.70 4.45
VRX 161007P00029000 P 10/07/16 29.0 4.30 4.55
VRX 161007P00029500 P 10/07/16 29.5 4.65 5.20
VRX 161007P00030000 P 10/07/16 30.0 5.30 5.55
VRX 161007P00030500 P 10/07/16 30.5 5.80 6.15
VRX 161007P00031000 P 10/07/16 31.0 6.30 6.70
VRX 161007P00031500 P 10/07/16 31.5 6.70 7.30
VRX 161007P00032000 P 10/07/16 32.0 7.20 7.70
VRX 161007P00032500 P 10/07/16 32.5 7.65 8.40
VRX 161007P00033000 P 10/07/16 33.0 7.95 8.90
VRX 161007P00033500 P 10/07/16 33.5 8.45 9.35
VRX 161007P00034000 P 10/07/16 34.0 8.95 9.90
VRX 161007P00034500 P 10/07/16 34.5 9.45 10.50
VRX 161007P00035000 P 10/07/16 35.0 9.95 10.70
VRX 161007P00035500 P 10/07/16 35.5 10.45 11.50
VRX 161007P00036000 P 10/07/16 36.0 10.95 11.90
VRX 161007P00036500 P 10/07/16 36.5 11.45 12.50
VRX 161007P00037000 P 10/07/16 37.0 11.95 12.90
VRX 161007P00037500 P 10/07/16 37.5 12.45 13.50
VRX 161007P00038000 P 10/07/16 38.0 12.95 13.90
VRX 161007P00038500 P 10/07/16 38.5 13.45 14.35
VRX 161007P00039000 P 10/07/16 39.0 13.95 14.90
VRX 161007P00039500 P 10/07/16 39.5 14.45 15.35
VRX 161007P00040000 P 10/07/16 40.0 14.95 16.00
VRX 161007P00045000 P 10/07/16 45.0 19.95 21.00
VRX 161014C00019000 C 10/14/16 19.0 5.25 5.95
VRX 161014C00020000 C 10/14/16 20.0 4.55 4.90
VRX 161014C00021000 C 10/14/16 21.0 3.65 3.95
VRX 161014C00022000 C 10/14/16 22.0 2.85 3.05
VRX 161014C00022500 C 10/14/16 22.5 2.46 2.62
VRX 161014C00023000 C 10/14/16 23.0 2.10 2.25
VRX 161014C00023500 C 10/14/16 23.5 1.78 1.91
VRX 161014C00024000 C 10/14/16 24.0 1.49 1.59
VRX 161014C00024500 C 10/14/16 24.5 1.25 1.32
VRX 161014C00025000 C 10/14/16 25.0 0.98 1.06
VRX 161014C00025500 C 10/14/16 25.5 0.79 0.86
VRX 161014C00026000 C 10/14/16 26.0 0.63 0.69
VRX 161014C00026500 C 10/14/16 26.5 0.49 0.57
VRX 161014C00027000 C 10/14/16 27.0 0.38 0.46
VRX 161014C00027500 C 10/14/16 27.5 0.30 0.37
VRX 161014C00028000 C 10/14/16 28.0 0.23 0.30
VRX 161014C00028500 C 10/14/16 28.5 0.18 0.23
VRX 161014C00029000 C 10/14/16 29.0 0.13 0.19
VRX 161014C00029500 C 10/14/16 29.5 0.10 0.16
VRX 161014C00030000 C 10/14/16 30.0 0.08 0.14
VRX 161014C00030500 C 10/14/16 30.5 0.06 0.13
VRX 161014C00031000 C 10/14/16 31.0 0.02 0.12
VRX 161014C00031500 C 10/14/16 31.5 0.01 0.13
VRX 161014C00032000 C 10/14/16 32.0 0.02 0.13
VRX 161014C00032500 C 10/14/16 32.5 0.00 0.15
VRX 161014C00033000 C 10/14/16 33.0 0.02 0.19
VRX 161014C00033500 C 10/14/16 33.5 0.00 0.20
VRX 161014C00034000 C 10/14/16 34.0 0.01 0.20
VRX 161014C00034500 C 10/14/16 34.5 0.01 0.16
VRX 161014C00035000 C 10/14/16 35.0 0.00 0.10
VRX 161014C00035500 C 10/14/16 35.5 0.00 0.19
VRX 161014C00036000 C 10/14/16 36.0 0.01 0.13
VRX 161014C00036500 C 10/14/16 36.5 0.00 0.20
VRX 161014C00037000 C 10/14/16 37.0 0.00 0.20
VRX 161014C00037500 C 10/14/16 37.5 0.00 0.21
VRX 161014C00038000 C 10/14/16 38.0 0.00 0.20
VRX 161014C00038500 C 10/14/16 38.5 0.00 0.20
VRX 161014C00039000 C 10/14/16 39.0 0.00 0.20
VRX 161014C00039500 C 10/14/16 39.5 0.00 0.20
VRX 161014C00040000 C 10/14/16 40.0 0.00 0.13
VRX 161014C00045000 C 10/14/16 45.0 0.00 0.27
VRX 161014P00019000 P 10/14/16 19.0 0.02 0.24
VRX 161014P00020000 P 10/14/16 20.0 0.14 0.19
VRX 161014P00021000 P 10/14/16 21.0 0.22 0.28
VRX 161014P00022000 P 10/14/16 22.0 0.36 0.43
VRX 161014P00022500 P 10/14/16 22.5 0.47 0.52
VRX 161014P00023000 P 10/14/16 23.0 0.60 0.67
VRX 161014P00023500 P 10/14/16 23.5 0.75 0.84
VRX 161014P00024000 P 10/14/16 24.0 0.94 1.03
VRX 161014P00024500 P 10/14/16 24.5 1.16 1.26
VRX 161014P00025000 P 10/14/16 25.0 1.42 1.54
VRX 161014P00025500 P 10/14/16 25.5 1.72 1.84
VRX 161014P00026000 P 10/14/16 26.0 2.04 2.17
VRX 161014P00026500 P 10/14/16 26.5 2.40 2.55
VRX 161014P00027000 P 10/14/16 27.0 2.80 2.95
VRX 161014P00027500 P 10/14/16 27.5 3.20 3.40
VRX 161014P00028000 P 10/14/16 28.0 3.65 3.85
VRX 161014P00028500 P 10/14/16 28.5 3.90 4.30
VRX 161014P00029000 P 10/14/16 29.0 4.35 4.70
VRX 161014P00029500 P 10/14/16 29.5 4.75 5.25
VRX 161014P00030000 P 10/14/16 30.0 5.25 5.75
VRX 161014P00030500 P 10/14/16 30.5 5.60 6.15
VRX 161014P00031000 P 10/14/16 31.0 6.20 6.70
VRX 161014P00031500 P 10/14/16 31.5 6.45 7.15
VRX 161014P00032000 P 10/14/16 32.0 7.00 7.65
VRX 161014P00032500 P 10/14/16 32.5 7.60 8.15
VRX 161014P00033000 P 10/14/16 33.0 7.95 8.90
VRX 161014P00033500 P 10/14/16 33.5 8.45 9.50
VRX 161014P00034000 P 10/14/16 34.0 8.95 9.90
VRX 161014P00034500 P 10/14/16 34.5 9.45 10.50
VRX 161014P00035000 P 10/14/16 35.0 9.95 10.90
VRX 161014P00035500 P 10/14/16 35.5 10.45 11.50
VRX 161014P00036000 P 10/14/16 36.0 10.95 11.90
VRX 161014P00036500 P 10/14/16 36.5 11.45 12.40
VRX 161014P00037000 P 10/14/16 37.0 11.95 12.95
VRX 161014P00037500 P 10/14/16 37.5 12.45 13.40
VRX 161014P00038000 P 10/14/16 38.0 12.95 13.90
VRX 161014P00038500 P 10/14/16 38.5 13.45 14.50
VRX 161014P00039000 P 10/14/16 39.0 13.95 14.95
VRX 161014P00039500 P 10/14/16 39.5 14.45 15.50
VRX 161014P00040000 P 10/14/16 40.0 14.95 16.00
VRX 161014P00045000 P 10/14/16 45.0 18.30 21.60
VRX 161021C00002500 C 10/21/16 2.5 21.00 24.20
VRX 161021C00005000 C 10/21/16 5.0 19.25 20.10
VRX 161021C00007500 C 10/21/16 7.5 16.80 17.60
VRX 161021C00010000 C 10/21/16 10.0 14.20 15.10
VRX 161021C00012500 C 10/21/16 12.5 11.75 12.60
VRX 161021C00015000 C 10/21/16 15.0 9.20 10.15
VRX 161021C00017500 C 10/21/16 17.5 7.05 7.75
VRX 161021C00019500 C 10/21/16 19.5 5.15 5.90
VRX 161021C00020000 C 10/21/16 20.0 4.95 5.40
VRX 161021C00020500 C 10/21/16 20.5 4.45 4.75
VRX 161021C00021000 C 10/21/16 21.0 4.05 4.20
VRX 161021C00021500 C 10/21/16 21.5 3.65 3.85
VRX 161021C00022000 C 10/21/16 22.0 3.30 3.40
VRX 161021C00022500 C 10/21/16 22.5 2.88 3.05
VRX 161021C00023000 C 10/21/16 23.0 2.55 2.74
VRX 161021C00023500 C 10/21/16 23.5 2.27 2.41
VRX 161021C00024000 C 10/21/16 24.0 1.96 2.12
VRX 161021C00024500 C 10/21/16 24.5 1.65 1.79
VRX 161021C00025000 C 10/21/16 25.0 1.51 1.65
VRX 161021C00025500 C 10/21/16 25.5 1.29 1.42
VRX 161021C00026000 C 10/21/16 26.0 1.11 1.22
VRX 161021C00026500 C 10/21/16 26.5 0.94 1.06
VRX 161021C00027000 C 10/21/16 27.0 0.81 0.92
VRX 161021C00027500 C 10/21/16 27.5 0.69 0.75
VRX 161021C00028000 C 10/21/16 28.0 0.59 0.69
VRX 161021C00028500 C 10/21/16 28.5 0.50 0.60
VRX 161021C00029000 C 10/21/16 29.0 0.43 0.52
VRX 161021C00029500 C 10/21/16 29.5 0.36 0.50
VRX 161021C00030000 C 10/21/16 30.0 0.35 0.43
VRX 161021C00030500 C 10/21/16 30.5 0.29 0.36
VRX 161021C00031000 C 10/21/16 31.0 0.25 0.33
VRX 161021C00031500 C 10/21/16 31.5 0.22 0.30
VRX 161021C00032000 C 10/21/16 32.0 0.20 0.24
VRX 161021C00032500 C 10/21/16 32.5 0.18 0.25
VRX 161021C00033000 C 10/21/16 33.0 0.16 0.23
VRX 161021C00033500 C 10/21/16 33.5 0.15 0.21
VRX 161021C00034000 C 10/21/16 34.0 0.14 0.20
VRX 161021C00034500 C 10/21/16 34.5 0.13 0.18
VRX 161021C00035000 C 10/21/16 35.0 0.11 0.15
VRX 161021C00035500 C 10/21/16 35.5 0.11 0.18
VRX 161021C00036000 C 10/21/16 36.0 0.10 0.14
VRX 161021C00037000 C 10/21/16 37.0 0.08 0.12
VRX 161021C00037500 C 10/21/16 37.5 0.07 0.13
VRX 161021C00040000 C 10/21/16 40.0 0.06 0.10
VRX 161021C00042500 C 10/21/16 42.5 0.04 0.07
VRX 161021C00045000 C 10/21/16 45.0 0.04 0.06
VRX 161021C00047500 C 10/21/16 47.5 0.00 0.12
VRX 161021C00050000 C 10/21/16 50.0 0.00 0.10
VRX 161021C00055000 C 10/21/16 55.0 0.00 0.09
VRX 161021C00057500 C 10/21/16 57.5 0.00 0.16
VRX 161021C00060000 C 10/21/16 60.0 0.00 0.05
VRX 161021C00062500 C 10/21/16 62.5 0.00 0.10
VRX 161021C00065000 C 10/21/16 65.0 0.00 0.09
VRX 161021C00067500 C 10/21/16 67.5 0.00 0.06
VRX 161021C00070000 C 10/21/16 70.0 0.00 0.05
VRX 161021C00072500 C 10/21/16 72.5 0.00 0.04
VRX 161021C00075000 C 10/21/16 75.0 0.00 0.04
VRX 161021C00077500 C 10/21/16 77.5 0.00 0.03
VRX 161021C00080000 C 10/21/16 80.0 0.00 0.03
VRX 161021C00082500 C 10/21/16 82.5 0.00 0.03
VRX 161021C00085000 C 10/21/16 85.0 0.00 0.03
VRX 161021C00087500 C 10/21/16 87.5 0.00 0.03
VRX 161021C00090000 C 10/21/16 90.0 0.00 0.03
VRX 161021C00092500 C 10/21/16 92.5 0.00 0.03
VRX 161021C00095000 C 10/21/16 95.0 0.00 0.03
VRX 161021C00100000 C 10/21/16 100.0 0.00 0.02
VRX 161021C00105000 C 10/21/16 105.0 0.00 0.02
VRX 161021C00110000 C 10/21/16 110.0 0.00 0.02
VRX 161021C00115000 C 10/21/16 115.0 0.00 0.03
VRX 161021C00120000 C 10/21/16 120.0 0.00 0.03
VRX 161021C00125000 C 10/21/16 125.0 0.00 0.03
VRX 161021C00130000 C 10/21/16 130.0 0.00 0.03
VRX 161021C00135000 C 10/21/16 135.0 0.00 0.03
VRX 161021C00140000 C 10/21/16 140.0 0.00 0.03
VRX 161021C00145000 C 10/21/16 145.0 0.00 0.03
VRX 161021C00150000 C 10/21/16 150.0 0.00 0.03
VRX 161021C00155000 C 10/21/16 155.0 0.00 0.03
VRX 161021C00160000 C 10/21/16 160.0 0.00 0.02
VRX 161021C00165000 C 10/21/16 165.0 0.00 0.03
VRX 161021C00170000 C 10/21/16 170.0 0.00 0.03
VRX 161021C00175000 C 10/21/16 175.0 0.00 0.03
VRX 161021C00180000 C 10/21/16 180.0 0.00 0.03
VRX 161021C00185000 C 10/21/16 185.0 0.00 0.03
VRX 161021P00002500 P 10/21/16 2.5 0.00 0.03
VRX 161021P00005000 P 10/21/16 5.0 0.00 0.02
VRX 161021P00007500 P 10/21/16 7.5 0.00 0.03
VRX 161021P00010000 P 10/21/16 10.0 0.00 0.06
VRX 161021P00012500 P 10/21/16 12.5 0.00 0.06
VRX 161021P00015000 P 10/21/16 15.0 0.07 0.15
VRX 161021P00017500 P 10/21/16 17.5 0.17 0.20
VRX 161021P00019500 P 10/21/16 19.5 0.31 0.38
VRX 161021P00020000 P 10/21/16 20.0 0.36 0.42
VRX 161021P00020500 P 10/21/16 20.5 0.43 0.50
VRX 161021P00021000 P 10/21/16 21.0 0.52 0.61
VRX 161021P00021500 P 10/21/16 21.5 0.63 0.72
VRX 161021P00022000 P 10/21/16 22.0 0.74 0.84
VRX 161021P00022500 P 10/21/16 22.5 0.87 0.91
VRX 161021P00023000 P 10/21/16 23.0 1.04 1.13
VRX 161021P00023500 P 10/21/16 23.5 1.22 1.32
VRX 161021P00024000 P 10/21/16 24.0 1.42 1.50
VRX 161021P00024500 P 10/21/16 24.5 1.67 1.75
VRX 161021P00025000 P 10/21/16 25.0 1.92 2.08
VRX 161021P00025500 P 10/21/16 25.5 2.20 2.34
VRX 161021P00026000 P 10/21/16 26.0 2.51 2.65
VRX 161021P00026500 P 10/21/16 26.5 2.80 3.05
VRX 161021P00027000 P 10/21/16 27.0 3.15 3.40
VRX 161021P00027500 P 10/21/16 27.5 3.60 3.70
VRX 161021P00028000 P 10/21/16 28.0 3.95 4.10
VRX 161021P00028500 P 10/21/16 28.5 4.40 4.55
VRX 161021P00029000 P 10/21/16 29.0 4.80 4.95
VRX 161021P00029500 P 10/21/16 29.5 5.25 5.40
VRX 161021P00030000 P 10/21/16 30.0 5.40 5.85
VRX 161021P00030500 P 10/21/16 30.5 5.70 6.40
VRX 161021P00031000 P 10/21/16 31.0 6.15 7.10
VRX 161021P00031500 P 10/21/16 31.5 6.60 7.30
VRX 161021P00032000 P 10/21/16 32.0 7.10 8.10
VRX 161021P00032500 P 10/21/16 32.5 7.90 8.35
VRX 161021P00033000 P 10/21/16 33.0 8.05 9.05
VRX 161021P00033500 P 10/21/16 33.5 8.55 9.40
VRX 161021P00034000 P 10/21/16 34.0 9.00 10.00
VRX 161021P00034500 P 10/21/16 34.5 9.50 10.40
VRX 161021P00035000 P 10/21/16 35.0 10.00 10.60
VRX 161021P00035500 P 10/21/16 35.5 10.50 11.35
VRX 161021P00036000 P 10/21/16 36.0 11.00 11.95
VRX 161021P00037000 P 10/21/16 37.0 11.95 12.95
VRX 161021P00037500 P 10/21/16 37.5 12.45 13.35
VRX 161021P00040000 P 10/21/16 40.0 14.95 15.90
VRX 161021P00042500 P 10/21/16 42.5 17.45 18.40
VRX 161021P00045000 P 10/21/16 45.0 19.95 20.75
VRX 161021P00047500 P 10/21/16 47.5 22.45 23.40
VRX 161021P00050000 P 10/21/16 50.0 24.95 25.60
VRX 161021P00055000 P 10/21/16 55.0 29.95 30.90
VRX 161021P00057500 P 10/21/16 57.5 32.45 33.40
VRX 161021P00060000 P 10/21/16 60.0 34.95 35.60
VRX 161021P00062500 P 10/21/16 62.5 37.45 38.40
VRX 161021P00065000 P 10/21/16 65.0 39.95 40.90
VRX 161021P00067500 P 10/21/16 67.5 42.45 43.40
VRX 161021P00070000 P 10/21/16 70.0 44.95 45.90
VRX 161021P00072500 P 10/21/16 72.5 47.45 48.40
VRX 161021P00075000 P 10/21/16 75.0 49.95 50.90
VRX 161021P00077500 P 10/21/16 77.5 52.45 53.40
VRX 161021P00080000 P 10/21/16 80.0 54.95 55.90
VRX 161021P00082500 P 10/21/16 82.5 57.45 58.40
VRX 161021P00085000 P 10/21/16 85.0 59.95 61.00
VRX 161021P00087500 P 10/21/16 87.5 62.45 63.50
VRX 161021P00090000 P 10/21/16 90.0 64.95 65.90
VRX 161021P00092500 P 10/21/16 92.5 67.45 68.40
VRX 161021P00095000 P 10/21/16 95.0 69.95 70.90
VRX 161021P00100000 P 10/21/16 100.0 74.95 75.60
VRX 161021P00105000 P 10/21/16 105.0 79.95 80.95
VRX 161021P00110000 P 10/21/16 110.0 84.95 85.90
VRX 161021P00115000 P 10/21/16 115.0 89.95 91.00
VRX 161021P00120000 P 10/21/16 120.0 94.95 95.95
VRX 161021P00125000 P 10/21/16 125.0 99.95 101.00
VRX 161021P00130000 P 10/21/16 130.0 104.95 106.00
VRX 161021P00135000 P 10/21/16 135.0 109.95 110.90
VRX 161021P00140000 P 10/21/16 140.0 114.95 115.90
VRX 161021P00145000 P 10/21/16 145.0 119.95 120.90
VRX 161021P00150000 P 10/21/16 150.0 123.30 127.00
VRX 161021P00155000 P 10/21/16 155.0 128.30 132.00
VRX 161021P00160000 P 10/21/16 160.0 133.30 137.00
VRX 161021P00165000 P 10/21/16 165.0 138.20 142.00
VRX 161021P00170000 P 10/21/16 170.0 143.20 146.90
VRX 161021P00175000 P 10/21/16 175.0 148.20 152.00
VRX 161021P00180000 P 10/21/16 180.0 153.20 157.00
VRX 161021P00185000 P 10/21/16 185.0 158.00 162.00
VRX 161028C00019000 C 10/28/16 19.0 5.75 6.55
VRX 161028C00020000 C 10/28/16 20.0 4.80 5.70
VRX 161028C00021000 C 10/28/16 21.0 3.95 4.85
VRX 161028C00021500 C 10/28/16 21.5 3.55 4.45
VRX 161028C00022000 C 10/28/16 22.0 3.40 4.10
VRX 161028C00022500 C 10/28/16 22.5 2.84 3.80
VRX 161028C00023000 C 10/28/16 23.0 2.77 3.40
VRX 161028C00023500 C 10/28/16 23.5 2.50 3.05
VRX 161028C00024000 C 10/28/16 24.0 2.13 2.74
VRX 161028C00024500 C 10/28/16 24.5 1.77 2.38
VRX 161028C00025000 C 10/28/16 25.0 1.77 1.96
VRX 161028C00025500 C 10/28/16 25.5 1.55 1.74
VRX 161028C00026000 C 10/28/16 26.0 1.33 1.53
VRX 161028C00026500 C 10/28/16 26.5 1.21 1.55
VRX 161028C00027000 C 10/28/16 27.0 1.01 1.24
VRX 161028C00027500 C 10/28/16 27.5 0.90 1.20
VRX 161028C00028000 C 10/28/16 28.0 0.80 0.94
VRX 161028C00028500 C 10/28/16 28.5 0.67 0.83
VRX 161028C00029000 C 10/28/16 29.0 0.52 0.86
VRX 161028C00029500 C 10/28/16 29.5 0.52 0.66
VRX 161028C00030000 C 10/28/16 30.0 0.48 0.57
VRX 161028C00030500 C 10/28/16 30.5 0.37 0.52
VRX 161028C00031000 C 10/28/16 31.0 0.33 0.51
VRX 161028C00031500 C 10/28/16 31.5 0.26 0.45
VRX 161028C00032000 C 10/28/16 32.0 0.25 0.46
VRX 161028C00032500 C 10/28/16 32.5 0.21 0.44
VRX 161028C00033000 C 10/28/16 33.0 0.13 0.42
VRX 161028C00033500 C 10/28/16 33.5 0.14 0.39
VRX 161028C00034000 C 10/28/16 34.0 0.05 0.37
VRX 161028C00034500 C 10/28/16 34.5 0.05 0.30
VRX 161028C00035000 C 10/28/16 35.0 0.11 0.25
VRX 161028C00035500 C 10/28/16 35.5 0.02 0.27
VRX 161028C00036000 C 10/28/16 36.0 0.02 0.26
VRX 161028C00036500 C 10/28/16 36.5 0.02 0.25
VRX 161028C00037000 C 10/28/16 37.0 0.00 0.24
VRX 161028C00040000 C 10/28/16 40.0 0.00 0.22
VRX 161028C00045000 C 10/28/16 45.0 0.01 0.19
VRX 161028P00019000 P 10/28/16 19.0 0.31 0.60
VRX 161028P00020000 P 10/28/16 20.0 0.47 0.76
VRX 161028P00021000 P 10/28/16 21.0 0.68 0.94
VRX 161028P00021500 P 10/28/16 21.5 0.79 1.06
VRX 161028P00022000 P 10/28/16 22.0 0.91 1.21
VRX 161028P00022500 P 10/28/16 22.5 1.11 1.25
VRX 161028P00023000 P 10/28/16 23.0 1.29 1.57
VRX 161028P00023500 P 10/28/16 23.5 1.46 1.73
VRX 161028P00024000 P 10/28/16 24.0 1.68 1.90
VRX 161028P00024500 P 10/28/16 24.5 1.93 2.10
VRX 161028P00025000 P 10/28/16 25.0 2.17 2.44
VRX 161028P00025500 P 10/28/16 25.5 2.29 2.79
VRX 161028P00026000 P 10/28/16 26.0 2.55 3.25
VRX 161028P00026500 P 10/28/16 26.5 2.92 3.45
VRX 161028P00027000 P 10/28/16 27.0 3.15 3.75
VRX 161028P00027500 P 10/28/16 27.5 3.45 4.10
VRX 161028P00028000 P 10/28/16 28.0 3.85 4.70
VRX 161028P00028500 P 10/28/16 28.5 4.25 5.05
VRX 161028P00029000 P 10/28/16 29.0 4.65 5.30
VRX 161028P00029500 P 10/28/16 29.5 5.05 5.70
VRX 161028P00030000 P 10/28/16 30.0 5.50 6.20
VRX 161028P00030500 P 10/28/16 30.5 5.85 6.90
VRX 161028P00031000 P 10/28/16 31.0 6.30 7.15
VRX 161028P00031500 P 10/28/16 31.5 6.75 7.75
VRX 161028P00032000 P 10/28/16 32.0 7.25 7.95
VRX 161028P00032500 P 10/28/16 32.5 7.70 8.75
VRX 161028P00033000 P 10/28/16 33.0 8.15 9.10
VRX 161028P00033500 P 10/28/16 33.5 8.60 9.60
VRX 161028P00034000 P 10/28/16 34.0 9.10 10.05
VRX 161028P00034500 P 10/28/16 34.5 9.50 10.60
VRX 161028P00035000 P 10/28/16 35.0 10.00 11.00
VRX 161028P00035500 P 10/28/16 35.5 10.50 11.45
VRX 161028P00036000 P 10/28/16 36.0 11.00 11.95
VRX 161028P00036500 P 10/28/16 36.5 11.45 12.55
VRX 161028P00037000 P 10/28/16 37.0 11.95 13.00
VRX 161028P00040000 P 10/28/16 40.0 14.95 15.90
VRX 161028P00045000 P 10/28/16 45.0 19.95 20.90
VRX 161104C00019500 C 11/04/16 19.5 5.30 6.15
VRX 161104C00020000 C 11/04/16 20.0 4.90 5.80
VRX 161104C00020500 C 11/04/16 20.5 4.60 5.40
VRX 161104C00021000 C 11/04/16 21.0 4.35 5.05
VRX 161104C00021500 C 11/04/16 21.5 3.70 4.65
VRX 161104C00022000 C 11/04/16 22.0 3.40 4.30
VRX 161104C00022500 C 11/04/16 22.5 3.20 4.05
VRX 161104C00023000 C 11/04/16 23.0 3.05 3.75
VRX 161104C00023500 C 11/04/16 23.5 2.53 3.30
VRX 161104C00024000 C 11/04/16 24.0 2.47 3.05
VRX 161104C00024500 C 11/04/16 24.5 2.14 2.78
VRX 161104C00025000 C 11/04/16 25.0 2.01 2.37
VRX 161104C00025500 C 11/04/16 25.5 1.74 2.14
VRX 161104C00026000 C 11/04/16 26.0 1.59 1.93
VRX 161104C00026500 C 11/04/16 26.5 1.45 1.74
VRX 161104C00027000 C 11/04/16 27.0 1.25 1.57
VRX 161104C00027500 C 11/04/16 27.5 1.09 1.42
VRX 161104C00028000 C 11/04/16 28.0 1.00 1.26
VRX 161104C00028500 C 11/04/16 28.5 0.83 1.15
VRX 161104C00029000 C 11/04/16 29.0 0.75 1.06
VRX 161104C00029500 C 11/04/16 29.5 0.64 0.92
VRX 161104C00030000 C 11/04/16 30.0 0.57 0.81
VRX 161104C00030500 C 11/04/16 30.5 0.50 0.76
VRX 161104C00031000 C 11/04/16 31.0 0.45 0.66
VRX 161104C00031500 C 11/04/16 31.5 0.37 0.61
VRX 161104C00032000 C 11/04/16 32.0 0.35 0.56
VRX 161104C00032500 C 11/04/16 32.5 0.31 0.54
VRX 161104C00033000 C 11/04/16 33.0 0.26 0.49
VRX 161104C00033500 C 11/04/16 33.5 0.20 0.46
VRX 161104C00034000 C 11/04/16 34.0 0.18 0.44
VRX 161104C00034500 C 11/04/16 34.5 0.13 0.41
VRX 161104C00035000 C 11/04/16 35.0 0.11 0.38
VRX 161104P00019500 P 11/04/16 19.5 0.47 0.78
VRX 161104P00020000 P 11/04/16 20.0 0.64 0.90
VRX 161104P00020500 P 11/04/16 20.5 0.69 0.99
VRX 161104P00021000 P 11/04/16 21.0 0.87 1.14
VRX 161104P00021500 P 11/04/16 21.5 0.95 1.30
VRX 161104P00022000 P 11/04/16 22.0 1.03 1.38
VRX 161104P00022500 P 11/04/16 22.5 1.29 1.64
VRX 161104P00023000 P 11/04/16 23.0 1.51 1.92
VRX 161104P00023500 P 11/04/16 23.5 1.66 2.02
VRX 161104P00024000 P 11/04/16 24.0 1.89 2.21
VRX 161104P00024500 P 11/04/16 24.5 2.12 2.49
VRX 161104P00025000 P 11/04/16 25.0 2.32 2.78
VRX 161104P00025500 P 11/04/16 25.5 2.48 3.25
VRX 161104P00026000 P 11/04/16 26.0 2.79 3.55
VRX 161104P00026500 P 11/04/16 26.5 3.05 3.85
VRX 161104P00027000 P 11/04/16 27.0 3.40 4.20
VRX 161104P00027500 P 11/04/16 27.5 3.70 4.55
VRX 161104P00028000 P 11/04/16 28.0 4.00 4.95
VRX 161104P00028500 P 11/04/16 28.5 4.35 5.35
VRX 161104P00029000 P 11/04/16 29.0 4.75 5.60
VRX 161104P00029500 P 11/04/16 29.5 5.15 6.15
VRX 161104P00030000 P 11/04/16 30.0 5.55 6.50
VRX 161104P00030500 P 11/04/16 30.5 6.00 6.95
VRX 161104P00031000 P 11/04/16 31.0 6.40 7.40
VRX 161104P00031500 P 11/04/16 31.5 6.85 7.90
VRX 161104P00032000 P 11/04/16 32.0 7.30 8.15
VRX 161104P00032500 P 11/04/16 32.5 7.80 8.80
VRX 161104P00033000 P 11/04/16 33.0 8.20 9.25
VRX 161104P00033500 P 11/04/16 33.5 8.65 9.70
VRX 161104P00034000 P 11/04/16 34.0 9.15 10.20
VRX 161104P00034500 P 11/04/16 34.5 9.60 10.60
VRX 161104P00035000 P 11/04/16 35.0 10.10 11.00
VRX 161111C00019000 C 11/11/16 19.0 5.95 6.90
VRX 161111C00019500 C 11/11/16 19.5 5.45 6.55
VRX 161111C00020000 C 11/11/16 20.0 5.30 6.15
VRX 161111C00020500 C 11/11/16 20.5 4.60 5.80
VRX 161111C00021000 C 11/11/16 21.0 4.50 5.40
VRX 161111C00021500 C 11/11/16 21.5 4.10 5.05
VRX 161111C00022000 C 11/11/16 22.0 3.55 4.75
VRX 161111C00022500 C 11/11/16 22.5 3.55 4.40
VRX 161111C00023000 C 11/11/16 23.0 3.10 3.95
VRX 161111C00023500 C 11/11/16 23.5 2.97 3.70
VRX 161111C00024000 C 11/11/16 24.0 2.74 3.65
VRX 161111C00024500 C 11/11/16 24.5 2.31 3.35
VRX 161111C00025000 C 11/11/16 25.0 2.23 2.82
VRX 161111C00025500 C 11/11/16 25.5 1.78 2.77
VRX 161111C00026000 C 11/11/16 26.0 1.70 2.42
VRX 161111C00026500 C 11/11/16 26.5 1.61 2.19
VRX 161111C00027000 C 11/11/16 27.0 1.44 2.04
VRX 161111C00027500 C 11/11/16 27.5 1.32 1.79
VRX 161111C00028000 C 11/11/16 28.0 1.18 1.65
VRX 161111C00028500 C 11/11/16 28.5 1.06 1.57
VRX 161111C00029000 C 11/11/16 29.0 1.01 1.44
VRX 161111C00029500 C 11/11/16 29.5 0.92 1.30
VRX 161111C00030000 C 11/11/16 30.0 0.78 1.20
VRX 161111C00030500 C 11/11/16 30.5 0.65 1.12
VRX 161111C00031000 C 11/11/16 31.0 0.64 1.00
VRX 161111C00031500 C 11/11/16 31.5 0.52 0.87
VRX 161111C00032000 C 11/11/16 32.0 0.51 0.81
VRX 161111C00032500 C 11/11/16 32.5 0.46 0.77
VRX 161111C00033000 C 11/11/16 33.0 0.34 0.73
VRX 161111C00033500 C 11/11/16 33.5 0.32 0.76
VRX 161111C00034000 C 11/11/16 34.0 0.28 0.79
VRX 161111C00034500 C 11/11/16 34.5 0.33 0.76
VRX 161111C00035000 C 11/11/16 35.0 0.26 0.54
VRX 161111P00019000 P 11/11/16 19.0 0.64 0.94
VRX 161111P00019500 P 11/11/16 19.5 0.74 1.03
VRX 161111P00020000 P 11/11/16 20.0 0.84 1.15
VRX 161111P00020500 P 11/11/16 20.5 0.89 1.25
VRX 161111P00021000 P 11/11/16 21.0 0.93 1.39
VRX 161111P00021500 P 11/11/16 21.5 1.20 1.67
VRX 161111P00022000 P 11/11/16 22.0 1.35 1.81
VRX 161111P00022500 P 11/11/16 22.5 1.55 2.22
VRX 161111P00023000 P 11/11/16 23.0 1.69 2.29
VRX 161111P00023500 P 11/11/16 23.5 1.92 2.41
VRX 161111P00024000 P 11/11/16 24.0 2.11 2.85
VRX 161111P00024500 P 11/11/16 24.5 2.35 2.99
VRX 161111P00025000 P 11/11/16 25.0 2.57 3.25
VRX 161111P00025500 P 11/11/16 25.5 2.86 3.50
VRX 161111P00026000 P 11/11/16 26.0 3.10 3.90
VRX 161111P00026500 P 11/11/16 26.5 3.40 4.20
VRX 161111P00027000 P 11/11/16 27.0 3.70 4.50
VRX 161111P00027500 P 11/11/16 27.5 4.00 4.75
VRX 161111P00028000 P 11/11/16 28.0 4.35 5.10
VRX 161111P00028500 P 11/11/16 28.5 4.70 5.60
VRX 161111P00029000 P 11/11/16 29.0 5.10 6.05
VRX 161111P00029500 P 11/11/16 29.5 5.45 7.20
VRX 161111P00030000 P 11/11/16 30.0 5.85 6.75
VRX 161111P00030500 P 11/11/16 30.5 6.25 8.05
VRX 161111P00031000 P 11/11/16 31.0 6.60 8.50
VRX 161111P00031500 P 11/11/16 31.5 6.95 7.90
VRX 161111P00032000 P 11/11/16 32.0 7.15 8.55
VRX 161111P00032500 P 11/11/16 32.5 6.40 9.70
VRX 161111P00033000 P 11/11/16 33.0 6.85 9.85
VRX 161111P00033500 P 11/11/16 33.5 7.30 10.30
VRX 161111P00034000 P 11/11/16 34.0 8.90 10.65
VRX 161111P00034500 P 11/11/16 34.5 8.20 11.20
VRX 161111P00035000 P 11/11/16 35.0 9.85 11.20
VRX 161118C00002500 C 11/18/16 2.5 21.75 23.70
VRX 161118C00005000 C 11/18/16 5.0 19.15 20.10
VRX 161118C00007500 C 11/18/16 7.5 16.65 17.60
VRX 161118C00010000 C 11/18/16 10.0 14.25 15.25
VRX 161118C00012500 C 11/18/16 12.5 11.90 12.85
VRX 161118C00015000 C 11/18/16 15.0 9.55 10.50
VRX 161118C00017500 C 11/18/16 17.5 7.70 7.95
VRX 161118C00020000 C 11/18/16 20.0 5.65 6.00
VRX 161118C00022500 C 11/18/16 22.5 4.05 4.25
VRX 161118C00025000 C 11/18/16 25.0 2.80 2.85
VRX 161118C00027500 C 11/18/16 27.5 1.83 1.89
VRX 161118C00030000 C 11/18/16 30.0 1.18 1.23
VRX 161118C00032500 C 11/18/16 32.5 0.75 0.81
VRX 161118C00035000 C 11/18/16 35.0 0.50 0.53
VRX 161118C00037500 C 11/18/16 37.5 0.33 0.36
VRX 161118C00040000 C 11/18/16 40.0 0.22 0.25
VRX 161118C00042500 C 11/18/16 42.5 0.14 0.18
VRX 161118C00045000 C 11/18/16 45.0 0.10 0.13
VRX 161118C00047500 C 11/18/16 47.5 0.07 0.10
VRX 161118C00050000 C 11/18/16 50.0 0.05 0.09
VRX 161118C00055000 C 11/18/16 55.0 0.01 0.12
VRX 161118C00060000 C 11/18/16 60.0 0.00 0.20
VRX 161118P00002500 P 11/18/16 2.5 0.00 0.03
VRX 161118P00005000 P 11/18/16 5.0 0.01 0.10
VRX 161118P00007500 P 11/18/16 7.5 0.01 0.22
VRX 161118P00010000 P 11/18/16 10.0 0.12 0.17
VRX 161118P00012500 P 11/18/16 12.5 0.22 0.26
VRX 161118P00015000 P 11/18/16 15.0 0.38 0.42
VRX 161118P00017500 P 11/18/16 17.5 0.67 0.73
VRX 161118P00020000 P 11/18/16 20.0 1.19 1.25
VRX 161118P00022500 P 11/18/16 22.5 2.02 2.09
VRX 161118P00025000 P 11/18/16 25.0 3.20 3.25
VRX 161118P00027500 P 11/18/16 27.5 4.70 4.85
VRX 161118P00030000 P 11/18/16 30.0 6.50 6.65
VRX 161118P00032500 P 11/18/16 32.5 8.15 8.80
VRX 161118P00035000 P 11/18/16 35.0 10.40 11.00
VRX 161118P00037500 P 11/18/16 37.5 12.75 13.45
VRX 161118P00040000 P 11/18/16 40.0 15.15 15.95
VRX 161118P00042500 P 11/18/16 42.5 17.55 18.55
VRX 161118P00045000 P 11/18/16 45.0 20.05 20.90
VRX 161118P00047500 P 11/18/16 47.5 22.50 23.50
VRX 161118P00050000 P 11/18/16 50.0 25.00 25.90
VRX 161118P00055000 P 11/18/16 55.0 29.95 30.90
VRX 161118P00060000 P 11/18/16 60.0 34.95 35.90
VRX 170120C00002500 C 01/20/17 2.5 21.05 24.30
VRX 170120C00005000 C 01/20/17 5.0 19.10 21.85
VRX 170120C00007500 C 01/20/17 7.5 16.95 17.90
VRX 170120C00010000 C 01/20/17 10.0 14.60 15.60
VRX 170120C00012500 C 01/20/17 12.5 12.30 13.20
VRX 170120C00015000 C 01/20/17 15.0 10.50 10.75
VRX 170120C00017500 C 01/20/17 17.5 8.60 8.95
VRX 170120C00020000 C 01/20/17 20.0 6.90 7.05
VRX 170120C00022500 C 01/20/17 22.5 5.25 5.55
VRX 170120C00025000 C 01/20/17 25.0 4.15 4.25
VRX 170120C00027500 C 01/20/17 27.5 3.10 3.25
VRX 170120C00030000 C 01/20/17 30.0 2.40 2.51
VRX 170120C00032500 C 01/20/17 32.5 1.78 1.93
VRX 170120C00035000 C 01/20/17 35.0 1.32 1.37
VRX 170120C00037500 C 01/20/17 37.5 0.98 1.18
VRX 170120C00040000 C 01/20/17 40.0 0.73 0.90
VRX 170120C00042500 C 01/20/17 42.5 0.55 0.71
VRX 170120C00045000 C 01/20/17 45.0 0.41 0.59
VRX 170120C00047500 C 01/20/17 47.5 0.26 0.49
VRX 170120C00050000 C 01/20/17 50.0 0.27 0.29
VRX 170120C00055000 C 01/20/17 55.0 0.16 0.20
VRX 170120C00057500 C 01/20/17 57.5 0.11 0.17
VRX 170120C00060000 C 01/20/17 60.0 0.11 0.17
VRX 170120C00062500 C 01/20/17 62.5 0.06 0.13
VRX 170120C00065000 C 01/20/17 65.0 0.08 0.19
VRX 170120C00067500 C 01/20/17 67.5 0.07 0.13
VRX 170120C00070000 C 01/20/17 70.0 0.03 0.16
VRX 170120C00072500 C 01/20/17 72.5 0.00 0.24
VRX 170120C00075000 C 01/20/17 75.0 0.00 0.23
VRX 170120C00077500 C 01/20/17 77.5 0.02 0.23
VRX 170120C00080000 C 01/20/17 80.0 0.02 0.16
VRX 170120C00082500 C 01/20/17 82.5 0.00 0.21
VRX 170120C00085000 C 01/20/17 85.0 0.01 0.19
VRX 170120C00087500 C 01/20/17 87.5 0.00 0.14
VRX 170120C00090000 C 01/20/17 90.0 0.01 0.06
VRX 170120C00092500 C 01/20/17 92.5 0.00 0.19
VRX 170120C00095000 C 01/20/17 95.0 0.01 0.20
VRX 170120C00097500 C 01/20/17 97.5 0.00 0.16
VRX 170120C00100000 C 01/20/17 100.0 0.01 0.05
VRX 170120C00105000 C 01/20/17 105.0 0.00 0.20
VRX 170120C00110000 C 01/20/17 110.0 0.00 0.10
VRX 170120C00115000 C 01/20/17 115.0 0.00 0.20
VRX 170120C00120000 C 01/20/17 120.0 0.00 0.10
VRX 170120C00125000 C 01/20/17 125.0 0.00 0.04
VRX 170120C00130000 C 01/20/17 130.0 0.01 0.15
VRX 170120C00135000 C 01/20/17 135.0 0.01 0.21
VRX 170120C00140000 C 01/20/17 140.0 0.00 0.19
VRX 170120C00145000 C 01/20/17 145.0 0.01 0.20
VRX 170120C00150000 C 01/20/17 150.0 0.01 0.09
VRX 170120C00155000 C 01/20/17 155.0 0.01 0.27
VRX 170120C00160000 C 01/20/17 160.0 0.00 0.26
VRX 170120C00165000 C 01/20/17 165.0 0.01 0.06
VRX 170120C00170000 C 01/20/17 170.0 0.00 0.06
VRX 170120C00175000 C 01/20/17 175.0 0.00 0.06
VRX 170120C00180000 C 01/20/17 180.0 0.00 0.06
VRX 170120C00185000 C 01/20/17 185.0 0.00 0.20
VRX 170120C00190000 C 01/20/17 190.0 0.00 0.19
VRX 170120C00195000 C 01/20/17 195.0 0.00 0.18
VRX 170120C00200000 C 01/20/17 200.0 0.01 0.02
VRX 170120C00210000 C 01/20/17 210.0 0.00 0.02
VRX 170120C00220000 C 01/20/17 220.0 0.00 0.04
VRX 170120C00230000 C 01/20/17 230.0 0.00 0.02
VRX 170120C00240000 C 01/20/17 240.0 0.00 0.02
VRX 170120C00250000 C 01/20/17 250.0 0.00 0.02
VRX 170120C00260000 C 01/20/17 260.0 0.00 0.02
VRX 170120C00270000 C 01/20/17 270.0 0.00 0.04
VRX 170120C00280000 C 01/20/17 280.0 0.00 0.04
VRX 170120C00290000 C 01/20/17 290.0 0.00 0.03
VRX 170120C00300000 C 01/20/17 300.0 0.00 0.02
VRX 170120C00310000 C 01/20/17 310.0 0.00 0.03
VRX 170120C00320000 C 01/20/17 320.0 0.00 0.03
VRX 170120C00330000 C 01/20/17 330.0 0.00 0.03
VRX 170120C00340000 C 01/20/17 340.0 0.00 0.03
VRX 170120C00350000 C 01/20/17 350.0 0.00 0.03
VRX 170120C00360000 C 01/20/17 360.0 0.00 0.02
VRX 170120C00370000 C 01/20/17 370.0 0.00 0.02
VRX 170120C00380000 C 01/20/17 380.0 0.00 0.02
VRX 170120P00002500 P 01/20/17 2.5 0.00 0.08
VRX 170120P00005000 P 01/20/17 5.0 0.16 0.19
VRX 170120P00007500 P 01/20/17 7.5 0.23 0.32
VRX 170120P00010000 P 01/20/17 10.0 0.45 0.47
VRX 170120P00012500 P 01/20/17 12.5 0.64 0.80
VRX 170120P00015000 P 01/20/17 15.0 0.98 1.00
VRX 170120P00017500 P 01/20/17 17.5 1.51 1.52
VRX 170120P00020000 P 01/20/17 20.0 2.27 2.29
VRX 170120P00022500 P 01/20/17 22.5 3.25 3.35
VRX 170120P00025000 P 01/20/17 25.0 4.50 4.65
VRX 170120P00027500 P 01/20/17 27.5 6.00 6.15
VRX 170120P00030000 P 01/20/17 30.0 7.70 7.90
VRX 170120P00032500 P 01/20/17 32.5 9.55 9.90
VRX 170120P00035000 P 01/20/17 35.0 11.45 11.80
VRX 170120P00037500 P 01/20/17 37.5 13.65 13.95
VRX 170120P00040000 P 01/20/17 40.0 15.60 16.35
VRX 170120P00042500 P 01/20/17 42.5 18.10 18.55
VRX 170120P00045000 P 01/20/17 45.0 20.45 21.15
VRX 170120P00047500 P 01/20/17 47.5 22.75 23.30
VRX 170120P00050000 P 01/20/17 50.0 25.15 25.80
VRX 170120P00055000 P 01/20/17 55.0 30.05 30.60
VRX 170120P00057500 P 01/20/17 57.5 32.50 33.15
VRX 170120P00060000 P 01/20/17 60.0 35.00 36.00
VRX 170120P00062500 P 01/20/17 62.5 37.50 38.45
VRX 170120P00065000 P 01/20/17 65.0 40.00 40.95
VRX 170120P00067500 P 01/20/17 67.5 42.45 43.45
VRX 170120P00070000 P 01/20/17 70.0 44.95 45.95
VRX 170120P00072500 P 01/20/17 72.5 47.45 48.40
VRX 170120P00075000 P 01/20/17 75.0 49.95 50.70
VRX 170120P00077500 P 01/20/17 77.5 52.45 53.50
VRX 170120P00080000 P 01/20/17 80.0 54.95 56.00
VRX 170120P00082500 P 01/20/17 82.5 57.45 58.50
VRX 170120P00085000 P 01/20/17 85.0 59.95 61.00
VRX 170120P00087500 P 01/20/17 87.5 62.45 63.50
VRX 170120P00090000 P 01/20/17 90.0 64.95 66.00
VRX 170120P00092500 P 01/20/17 92.5 67.45 68.50
VRX 170120P00095000 P 01/20/17 95.0 69.95 71.00
VRX 170120P00097500 P 01/20/17 97.5 72.45 73.50
VRX 170120P00100000 P 01/20/17 100.0 74.95 76.00
VRX 170120P00105000 P 01/20/17 105.0 79.95 81.00
VRX 170120P00110000 P 01/20/17 110.0 84.95 86.00
VRX 170120P00115000 P 01/20/17 115.0 89.95 91.00
VRX 170120P00120000 P 01/20/17 120.0 94.95 95.95
VRX 170120P00125000 P 01/20/17 125.0 99.95 101.00
VRX 170120P00130000 P 01/20/17 130.0 104.95 106.00
VRX 170120P00135000 P 01/20/17 135.0 109.95 111.00
VRX 170120P00140000 P 01/20/17 140.0 114.95 116.00
VRX 170120P00145000 P 01/20/17 145.0 119.95 121.00
VRX 170120P00150000 P 01/20/17 150.0 123.30 126.60
VRX 170120P00155000 P 01/20/17 155.0 128.20 132.00
VRX 170120P00160000 P 01/20/17 160.0 133.00 137.00
VRX 170120P00165000 P 01/20/17 165.0 138.25 141.95
VRX 170120P00170000 P 01/20/17 170.0 143.30 147.00
VRX 170120P00175000 P 01/20/17 175.0 148.20 152.00
VRX 170120P00180000 P 01/20/17 180.0 153.20 157.00
VRX 170120P00185000 P 01/20/17 185.0 158.20 162.00
VRX 170120P00190000 P 01/20/17 190.0 163.20 167.00
VRX 170120P00195000 P 01/20/17 195.0 168.00 172.00
VRX 170120P00200000 P 01/20/17 200.0 173.20 177.00
VRX 170120P00210000 P 01/20/17 210.0 183.20 187.00
VRX 170120P00220000 P 01/20/17 220.0 193.00 197.00
VRX 170120P00230000 P 01/20/17 230.0 202.95 207.00
VRX 170120P00240000 P 01/20/17 240.0 212.95 217.00
VRX 170120P00250000 P 01/20/17 250.0 222.95 227.00
VRX 170120P00260000 P 01/20/17 260.0 232.95 237.00
VRX 170120P00270000 P 01/20/17 270.0 242.95 247.00
VRX 170120P00280000 P 01/20/17 280.0 252.95 257.00
VRX 170120P00290000 P 01/20/17 290.0 262.95 267.00
VRX 170120P00300000 P 01/20/17 300.0 272.95 277.00
VRX 170120P00310000 P 01/20/17 310.0 282.95 287.00
VRX 170120P00320000 P 01/20/17 320.0 292.95 297.00
VRX 170120P00330000 P 01/20/17 330.0 302.95 307.00
VRX 170120P00340000 P 01/20/17 340.0 312.95 317.00
VRX 170120P00350000 P 01/20/17 350.0 322.95 327.00
VRX 170120P00360000 P 01/20/17 360.0 332.95 337.00
VRX 170120P00370000 P 01/20/17 370.0 342.95 347.00
VRX 170120P00380000 P 01/20/17 380.0 352.90 357.00
VRX 170317C00005000 C 03/17/17 5.0 19.35 20.30
VRX 170317C00007500 C 03/17/17 7.5 17.05 18.00
VRX 170317C00010000 C 03/17/17 10.0 15.05 15.80
VRX 170317C00012500 C 03/17/17 12.5 12.65 13.65
VRX 170317C00015000 C 03/17/17 15.0 10.80 11.65
VRX 170317C00017500 C 03/17/17 17.5 9.10 9.85
VRX 170317C00020000 C 03/17/17 20.0 7.55 8.20
VRX 170317C00022500 C 03/17/17 22.5 6.00 6.40
VRX 170317C00025000 C 03/17/17 25.0 4.85 5.20
VRX 170317C00027500 C 03/17/17 27.5 4.10 4.15
VRX 170317C00030000 C 03/17/17 30.0 3.25 3.35
VRX 170317C00032500 C 03/17/17 32.5 2.44 2.74
VRX 170317C00035000 C 03/17/17 35.0 1.93 2.12
VRX 170317C00037500 C 03/17/17 37.5 1.50 1.67
VRX 170317C00040000 C 03/17/17 40.0 1.18 1.33
VRX 170317C00042500 C 03/17/17 42.5 0.91 1.08
VRX 170317C00045000 C 03/17/17 45.0 0.70 0.93
VRX 170317C00047500 C 03/17/17 47.5 0.62 0.78
VRX 170317C00050000 C 03/17/17 50.0 0.49 0.64
VRX 170317C00055000 C 03/17/17 55.0 0.21 0.44
VRX 170317C00060000 C 03/17/17 60.0 0.00 1.50
VRX 170317C00065000 C 03/17/17 65.0 0.05 0.50
VRX 170317P00005000 P 03/17/17 5.0 0.25 0.28
VRX 170317P00007500 P 03/17/17 7.5 0.36 0.54
VRX 170317P00010000 P 03/17/17 10.0 0.62 0.79
VRX 170317P00012500 P 03/17/17 12.5 0.91 0.99
VRX 170317P00015000 P 03/17/17 15.0 1.37 1.61
VRX 170317P00017500 P 03/17/17 17.5 2.15 2.28
VRX 170317P00020000 P 03/17/17 20.0 2.90 3.10
VRX 170317P00022500 P 03/17/17 22.5 4.00 4.20
VRX 170317P00025000 P 03/17/17 25.0 5.35 5.55
VRX 170317P00027500 P 03/17/17 27.5 6.85 7.10
VRX 170317P00030000 P 03/17/17 30.0 8.20 8.80
VRX 170317P00032500 P 03/17/17 32.5 10.00 10.55
VRX 170317P00035000 P 03/17/17 35.0 11.85 12.85
VRX 170317P00037500 P 03/17/17 37.5 14.00 14.75
VRX 170317P00040000 P 03/17/17 40.0 16.10 16.85
VRX 170317P00042500 P 03/17/17 42.5 18.35 19.10
VRX 170317P00045000 P 03/17/17 45.0 20.65 21.45
VRX 170317P00047500 P 03/17/17 47.5 23.00 23.80
VRX 170317P00050000 P 03/17/17 50.0 25.35 26.40
VRX 170317P00055000 P 03/17/17 55.0 30.20 31.25
VRX 170317P00060000 P 03/17/17 60.0 33.45 37.00
VRX 170317P00065000 P 03/17/17 65.0 38.10 42.00
VRX 170421C00002500 C 04/21/17 2.5 21.00 24.35
VRX 170421C00005000 C 04/21/17 5.0 18.90 21.95
VRX 170421C00007500 C 04/21/17 7.5 16.60 19.70
VRX 170421C00010000 C 04/21/17 10.0 14.90 17.45
VRX 170421C00012500 C 04/21/17 12.5 12.60 14.30
VRX 170421C00015000 C 04/21/17 15.0 11.05 12.20
VRX 170421C00017500 C 04/21/17 17.5 9.20 10.45
VRX 170421C00020000 C 04/21/17 20.0 7.80 8.85
VRX 170421C00022500 C 04/21/17 22.5 6.35 6.90
VRX 170421C00025000 C 04/21/17 25.0 5.20 5.60
VRX 170421C00027500 C 04/21/17 27.5 4.20 4.60
VRX 170421C00030000 C 04/21/17 30.0 3.40 3.75
VRX 170421C00032500 C 04/21/17 32.5 2.78 3.05
VRX 170421C00035000 C 04/21/17 35.0 2.19 2.46
VRX 170421C00037500 C 04/21/17 37.5 1.79 2.01
VRX 170421C00040000 C 04/21/17 40.0 1.46 1.67
VRX 170421C00042500 C 04/21/17 42.5 1.18 1.45
VRX 170421C00045000 C 04/21/17 45.0 0.95 1.15
VRX 170421C00047500 C 04/21/17 47.5 0.72 0.90
VRX 170421C00050000 C 04/21/17 50.0 0.56 0.80
VRX 170421C00055000 C 04/21/17 55.0 0.33 0.61
VRX 170421C00060000 C 04/21/17 60.0 0.18 0.43
VRX 170421P00002500 P 04/21/17 2.5 0.02 0.13
VRX 170421P00005000 P 04/21/17 5.0 0.23 0.30
VRX 170421P00007500 P 04/21/17 7.5 0.44 0.49
VRX 170421P00010000 P 04/21/17 10.0 0.70 0.76
VRX 170421P00012500 P 04/21/17 12.5 1.09 1.27
VRX 170421P00015000 P 04/21/17 15.0 1.55 1.73
VRX 170421P00017500 P 04/21/17 17.5 2.29 2.48
VRX 170421P00020000 P 04/21/17 20.0 3.15 3.50
VRX 170421P00022500 P 04/21/17 22.5 4.25 4.55
VRX 170421P00025000 P 04/21/17 25.0 5.55 6.00
VRX 170421P00027500 P 04/21/17 27.5 7.10 7.45
VRX 170421P00030000 P 04/21/17 30.0 8.30 9.15
VRX 170421P00032500 P 04/21/17 32.5 10.00 10.90
VRX 170421P00035000 P 04/21/17 35.0 11.65 13.05
VRX 170421P00037500 P 04/21/17 37.5 13.70 15.05
VRX 170421P00040000 P 04/21/17 40.0 15.80 17.10
VRX 170421P00042500 P 04/21/17 42.5 18.00 19.45
VRX 170421P00045000 P 04/21/17 45.0 20.35 21.70
VRX 170421P00047500 P 04/21/17 47.5 22.70 23.70
VRX 170421P00050000 P 04/21/17 50.0 25.10 26.20
VRX 170421P00055000 P 04/21/17 55.0 28.75 31.95
VRX 170421P00060000 P 04/21/17 60.0 34.15 36.15
VRX 180119C00002500 C 01/19/18 2.5 20.80 24.60
VRX 180119C00005000 C 01/19/18 5.0 18.60 22.55
VRX 180119C00007500 C 01/19/18 7.5 16.55 20.30
VRX 180119C00010000 C 01/19/18 10.0 14.60 18.60
VRX 180119C00012500 C 01/19/18 12.5 13.70 15.55
VRX 180119C00015000 C 01/19/18 15.0 12.65 14.00
VRX 180119C00017500 C 01/19/18 17.5 11.15 12.65
VRX 180119C00020000 C 01/19/18 20.0 10.10 10.90
VRX 180119C00022500 C 01/19/18 22.5 9.05 10.15
VRX 180119C00025000 C 01/19/18 25.0 8.20 8.25
VRX 180119C00027500 C 01/19/18 27.5 7.10 7.40
VRX 180119C00030000 C 01/19/18 30.0 6.40 6.55
VRX 180119C00032500 C 01/19/18 32.5 5.45 5.80
VRX 180119C00035000 C 01/19/18 35.0 5.00 5.30
VRX 180119C00037500 C 01/19/18 37.5 4.30 4.80
VRX 180119C00040000 C 01/19/18 40.0 4.00 4.10
VRX 180119C00042500 C 01/19/18 42.5 3.35 3.70
VRX 180119C00045000 C 01/19/18 45.0 2.95 3.35
VRX 180119C00047500 C 01/19/18 47.5 2.74 3.10
VRX 180119C00050000 C 01/19/18 50.0 2.50 2.62
VRX 180119C00055000 C 01/19/18 55.0 1.70 2.20
VRX 180119C00057500 C 01/19/18 57.5 1.49 2.02
VRX 180119C00060000 C 01/19/18 60.0 1.57 1.82
VRX 180119C00062500 C 01/19/18 62.5 1.10 2.55
VRX 180119C00065000 C 01/19/18 65.0 1.25 1.62
VRX 180119C00067500 C 01/19/18 67.5 0.47 2.26
VRX 180119C00070000 C 01/19/18 70.0 0.95 1.15
VRX 180119C00072500 C 01/19/18 72.5 0.02 1.55
VRX 180119C00075000 C 01/19/18 75.0 0.30 1.85
VRX 180119C00077500 C 01/19/18 77.5 0.01 1.38
VRX 180119C00080000 C 01/19/18 80.0 0.70 1.10
VRX 180119C00082500 C 01/19/18 82.5 0.25 1.00
VRX 180119C00085000 C 01/19/18 85.0 0.01 1.18
VRX 180119C00087500 C 01/19/18 87.5 0.02 1.11
VRX 180119C00090000 C 01/19/18 90.0 0.50 0.95
VRX 180119C00092500 C 01/19/18 92.5 0.01 1.03
VRX 180119C00095000 C 01/19/18 95.0 0.25 0.99
VRX 180119C00097500 C 01/19/18 97.5 0.01 0.99
VRX 180119C00100000 C 01/19/18 100.0 0.24 0.46
VRX 180119C00105000 C 01/19/18 105.0 0.01 0.87
VRX 180119C00110000 C 01/19/18 110.0 0.01 0.91
VRX 180119C00115000 C 01/19/18 115.0 0.20 0.82
VRX 180119C00120000 C 01/19/18 120.0 0.00 0.50
VRX 180119C00125000 C 01/19/18 125.0 0.10 0.72
VRX 180119C00130000 C 01/19/18 130.0 0.00 0.67
VRX 180119C00135000 C 01/19/18 135.0 0.00 0.62
VRX 180119C00140000 C 01/19/18 140.0 0.00 0.59
VRX 180119C00145000 C 01/19/18 145.0 0.15 0.54
VRX 180119C00150000 C 01/19/18 150.0 0.10 0.52
VRX 180119C00155000 C 01/19/18 155.0 0.11 0.49
VRX 180119C00160000 C 01/19/18 160.0 0.10 0.20
VRX 180119C00165000 C 01/19/18 165.0 0.00 0.45
VRX 180119C00170000 C 01/19/18 170.0 0.00 0.43
VRX 180119C00175000 C 01/19/18 175.0 0.04 0.40
VRX 180119C00180000 C 01/19/18 180.0 0.00 0.39
VRX 180119C00185000 C 01/19/18 185.0 0.00 0.38
VRX 180119C00190000 C 01/19/18 190.0 0.00 0.37
VRX 180119C00195000 C 01/19/18 195.0 0.01 0.34
VRX 180119C00200000 C 01/19/18 200.0 0.06 0.34
VRX 180119C00210000 C 01/19/18 210.0 0.00 0.31
VRX 180119C00220000 C 01/19/18 220.0 0.00 0.30
VRX 180119C00230000 C 01/19/18 230.0 0.00 0.29
VRX 180119C00240000 C 01/19/18 240.0 0.00 0.28
VRX 180119C00250000 C 01/19/18 250.0 0.00 0.28
VRX 180119C00260000 C 01/19/18 260.0 0.00 0.27
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 0.24
VRX 180119C00300000 C 01/19/18 300.0 0.01 0.24
VRX 180119C00310000 C 01/19/18 310.0 0.00 0.23
VRX 180119C00320000 C 01/19/18 320.0 0.00 0.23
VRX 180119C00330000 C 01/19/18 330.0 0.00 0.22
VRX 180119C00340000 C 01/19/18 340.0 0.00 0.22
VRX 180119P00002500 P 01/19/18 2.5 0.10 0.18
VRX 180119P00005000 P 01/19/18 5.0 0.35 0.45
VRX 180119P00007500 P 01/19/18 7.5 0.78 1.09
VRX 180119P00010000 P 01/19/18 10.0 1.26 1.55
VRX 180119P00012500 P 01/19/18 12.5 1.75 2.39
VRX 180119P00015000 P 01/19/18 15.0 3.05 3.25
VRX 180119P00017500 P 01/19/18 17.5 3.85 4.70
VRX 180119P00020000 P 01/19/18 20.0 4.55 5.55
VRX 180119P00022500 P 01/19/18 22.5 6.30 6.90
VRX 180119P00025000 P 01/19/18 25.0 7.95 8.85
VRX 180119P00027500 P 01/19/18 27.5 8.70 10.00
VRX 180119P00030000 P 01/19/18 30.0 11.00 11.85
VRX 180119P00032500 P 01/19/18 32.5 12.70 13.30
VRX 180119P00035000 P 01/19/18 35.0 13.65 15.55
VRX 180119P00037500 P 01/19/18 37.5 15.55 17.50
VRX 180119P00040000 P 01/19/18 40.0 18.80 19.05
VRX 180119P00042500 P 01/19/18 42.5 19.55 21.60
VRX 180119P00045000 P 01/19/18 45.0 21.55 23.60
VRX 180119P00047500 P 01/19/18 47.5 23.75 25.80
VRX 180119P00050000 P 01/19/18 50.0 26.45 27.40
VRX 180119P00055000 P 01/19/18 55.0 30.55 32.50
VRX 180119P00057500 P 01/19/18 57.5 33.00 34.70
VRX 180119P00060000 P 01/19/18 60.0 35.30 36.85
VRX 180119P00062500 P 01/19/18 62.5 37.70 39.25
VRX 180119P00065000 P 01/19/18 65.0 40.20 41.75
VRX 180119P00067500 P 01/19/18 67.5 42.60 44.45
VRX 180119P00070000 P 01/19/18 70.0 45.10 47.05
VRX 180119P00072500 P 01/19/18 72.5 45.90 50.15
VRX 180119P00075000 P 01/19/18 75.0 48.50 52.25
VRX 180119P00077500 P 01/19/18 77.5 50.90 54.75
VRX 180119P00080000 P 01/19/18 80.0 53.30 57.35
VRX 180119P00082500 P 01/19/18 82.5 55.70 59.75
VRX 180119P00085000 P 01/19/18 85.0 58.10 62.15
VRX 180119P00087500 P 01/19/18 87.5 60.70 65.40
VRX 180119P00090000 P 01/19/18 90.0 63.10 66.95
VRX 180119P00092500 P 01/19/18 92.5 65.50 69.60
VRX 180119P00095000 P 01/19/18 95.0 68.10 72.00
VRX 180119P00097500 P 01/19/18 97.5 70.50 74.50
VRX 180119P00100000 P 01/19/18 100.0 73.15 76.75
VRX 180119P00105000 P 01/19/18 105.0 77.90 81.90
VRX 180119P00110000 P 01/19/18 110.0 83.00 87.35
VRX 180119P00115000 P 01/19/18 115.0 87.95 91.95
VRX 180119P00120000 P 01/19/18 120.0 93.00 97.50
VRX 180119P00125000 P 01/19/18 125.0 97.95 101.95
VRX 180119P00130000 P 01/19/18 130.0 102.90 107.30
VRX 180119P00135000 P 01/19/18 135.0 108.00 112.80
VRX 180119P00140000 P 01/19/18 140.0 112.95 117.30
VRX 180119P00145000 P 01/19/18 145.0 117.90 122.00
VRX 180119P00150000 P 01/19/18 150.0 122.95 126.95
VRX 180119P00155000 P 01/19/18 155.0 127.95 132.30
VRX 180119P00160000 P 01/19/18 160.0 132.90 137.30
VRX 180119P00165000 P 01/19/18 165.0 137.90 142.00
VRX 180119P00170000 P 01/19/18 170.0 142.90 147.00
VRX 180119P00175000 P 01/19/18 175.0 147.90 152.00
VRX 180119P00180000 P 01/19/18 180.0 152.90 157.00
VRX 180119P00185000 P 01/19/18 185.0 157.90 162.30
VRX 180119P00190000 P 01/19/18 190.0 162.90 167.00
VRX 180119P00195000 P 01/19/18 195.0 167.90 172.00
VRX 180119P00200000 P 01/19/18 200.0 172.90 177.00
VRX 180119P00210000 P 01/19/18 210.0 182.90 187.00
VRX 180119P00220000 P 01/19/18 220.0 192.90 197.00
VRX 180119P00230000 P 01/19/18 230.0 202.90 207.30
VRX 180119P00240000 P 01/19/18 240.0 212.90 217.30
VRX 180119P00250000 P 01/19/18 250.0 222.90 227.00
VRX 180119P00260000 P 01/19/18 260.0 233.00 237.50
VRX 180119P00270000 P 01/19/18 270.0 242.90 247.00
VRX 180119P00280000 P 01/19/18 280.0 253.00 257.50
VRX 180119P00290000 P 01/19/18 290.0 263.00 267.40
VRX 180119P00300000 P 01/19/18 300.0 273.00 277.40
VRX 180119P00310000 P 01/19/18 310.0 282.90 287.30
VRX 180119P00320000 P 01/19/18 320.0 292.90 297.00
VRX 180119P00330000 P 01/19/18 330.0 303.00 307.40
VRX 180119P00340000 P 01/19/18 340.0 312.90 317.00
VRX 190118C00015000 C 01/18/19 15.0 14.00 16.20
VRX 190118C00017500 C 01/18/19 17.5 11.50 15.45
VRX 190118C00020000 C 01/18/19 20.0 11.60 13.00
VRX 190118C00022500 C 01/18/19 22.5 9.15 13.15
VRX 190118C00025000 C 01/18/19 25.0 10.25 11.25
VRX 190118C00027500 C 01/18/19 27.5 9.05 10.15
VRX 190118C00030000 C 01/18/19 30.0 7.80 9.50
VRX 190118C00032500 C 01/18/19 32.5 7.05 8.75
VRX 190118C00035000 C 01/18/19 35.0 6.80 7.95
VRX 190118C00037500 C 01/18/19 37.5 6.50 7.40
VRX 190118C00040000 C 01/18/19 40.0 4.80 6.80
VRX 190118C00042500 C 01/18/19 42.5 4.70 6.30
VRX 190118C00045000 C 01/18/19 45.0 4.45 6.60
VRX 190118C00047500 C 01/18/19 47.5 3.65 5.45
VRX 190118C00050000 C 01/18/19 50.0 3.20 5.00
VRX 190118C00055000 C 01/18/19 55.0 3.20 4.20
VRX 190118P00015000 P 01/18/19 15.0 3.95 4.55
VRX 190118P00017500 P 01/18/19 17.5 5.25 6.45
VRX 190118P00020000 P 01/18/19 20.0 6.75 7.60
VRX 190118P00022500 P 01/18/19 22.5 7.65 9.25
VRX 190118P00025000 P 01/18/19 25.0 9.40 11.20
VRX 190118P00027500 P 01/18/19 27.5 10.15 13.15
VRX 190118P00030000 P 01/18/19 30.0 11.85 15.30
VRX 190118P00032500 P 01/18/19 32.5 13.15 16.95
VRX 190118P00035000 P 01/18/19 35.0 15.35 18.90
VRX 190118P00037500 P 01/18/19 37.5 17.20 20.80
VRX 190118P00040000 P 01/18/19 40.0 19.10 22.20
VRX 190118P00042500 P 01/18/19 42.5 20.75 24.50
VRX 190118P00045000 P 01/18/19 45.0 22.70 26.55
VRX 190118P00047500 P 01/18/19 47.5 24.50 28.80
VRX 190118P00050000 P 01/18/19 50.0 26.60 30.75
VRX 190118P00055000 P 01/18/19 55.0 31.10 34.95

OPRA data is delayed 15 minutes.