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

Quote Lookup

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

Valeant Pharmaceuticals International Inc (VRX)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 160701C00008000 C 07/01/16 8.0 12.05 12.75
VRX 160701C00010000 C 07/01/16 10.0 9.95 10.75
VRX 160701C00012500 C 07/01/16 12.5 7.50 8.25
VRX 160701C00015000 C 07/01/16 15.0 5.20 5.75
VRX 160701C00016000 C 07/01/16 16.0 4.10 4.85
VRX 160701C00017000 C 07/01/16 17.0 3.30 3.70
VRX 160701C00018000 C 07/01/16 18.0 2.45 2.66
VRX 160701C00018500 C 07/01/16 18.5 2.01 2.38
VRX 160701C00019000 C 07/01/16 19.0 1.61 1.81
VRX 160701C00019500 C 07/01/16 19.5 1.21 1.44
VRX 160701C00020000 C 07/01/16 20.0 0.99 1.10
VRX 160701C00020500 C 07/01/16 20.5 0.75 0.83
VRX 160701C00021000 C 07/01/16 21.0 0.55 0.58
VRX 160701C00021500 C 07/01/16 21.5 0.36 0.40
VRX 160701C00022000 C 07/01/16 22.0 0.28 0.30
VRX 160701C00022500 C 07/01/16 22.5 0.17 0.20
VRX 160701C00023000 C 07/01/16 23.0 0.14 0.15
VRX 160701C00023500 C 07/01/16 23.5 0.05 0.15
VRX 160701C00024000 C 07/01/16 24.0 0.06 0.10
VRX 160701C00024500 C 07/01/16 24.5 0.05 0.16
VRX 160701C00025000 C 07/01/16 25.0 0.03 0.12
VRX 160701C00025500 C 07/01/16 25.5 0.01 0.07
VRX 160701C00026000 C 07/01/16 26.0 0.00 0.12
VRX 160701C00026500 C 07/01/16 26.5 0.00 0.04
VRX 160701C00027000 C 07/01/16 27.0 0.01 0.09
VRX 160701C00027500 C 07/01/16 27.5 0.00 0.04
VRX 160701C00028000 C 07/01/16 28.0 0.00 0.04
VRX 160701C00028500 C 07/01/16 28.5 0.00 0.04
VRX 160701C00029000 C 07/01/16 29.0 0.01 0.05
VRX 160701C00029500 C 07/01/16 29.5 0.00 0.23
VRX 160701C00030000 C 07/01/16 30.0 0.00 0.04
VRX 160701C00030500 C 07/01/16 30.5 0.00 0.04
VRX 160701C00031000 C 07/01/16 31.0 0.00 0.04
VRX 160701C00031500 C 07/01/16 31.5 0.00 0.07
VRX 160701C00032000 C 07/01/16 32.0 0.00 0.04
VRX 160701C00032500 C 07/01/16 32.5 0.00 0.14
VRX 160701C00033000 C 07/01/16 33.0 0.00 0.05
VRX 160701C00033500 C 07/01/16 33.5 0.00 0.19
VRX 160701C00034000 C 07/01/16 34.0 0.00 0.30
VRX 160701C00034500 C 07/01/16 34.5 0.00 0.25
VRX 160701C00035000 C 07/01/16 35.0 0.00 0.04
VRX 160701C00035500 C 07/01/16 35.5 0.00 0.20
VRX 160701C00036000 C 07/01/16 36.0 0.00 0.09
VRX 160701C00036500 C 07/01/16 36.5 0.00 0.20
VRX 160701C00037000 C 07/01/16 37.0 0.00 0.07
VRX 160701C00037500 C 07/01/16 37.5 0.00 0.10
VRX 160701C00038000 C 07/01/16 38.0 0.00 0.07
VRX 160701C00038500 C 07/01/16 38.5 0.00 0.10
VRX 160701C00039000 C 07/01/16 39.0 0.00 0.10
VRX 160701C00039500 C 07/01/16 39.5 0.00 0.10
VRX 160701C00040000 C 07/01/16 40.0 0.00 0.04
VRX 160701C00045000 C 07/01/16 45.0 0.00 0.04
VRX 160701C00050000 C 07/01/16 50.0 0.00 0.27
VRX 160701C00055000 C 07/01/16 55.0 0.00 0.13
VRX 160701P00008000 P 07/01/16 8.0 0.00 0.03
VRX 160701P00010000 P 07/01/16 10.0 0.00 0.03
VRX 160701P00012500 P 07/01/16 12.5 0.00 0.03
VRX 160701P00015000 P 07/01/16 15.0 0.04 0.09
VRX 160701P00016000 P 07/01/16 16.0 0.07 0.10
VRX 160701P00017000 P 07/01/16 17.0 0.12 0.14
VRX 160701P00018000 P 07/01/16 18.0 0.21 0.24
VRX 160701P00018500 P 07/01/16 18.5 0.29 0.33
VRX 160701P00019000 P 07/01/16 19.0 0.40 0.46
VRX 160701P00019500 P 07/01/16 19.5 0.52 0.60
VRX 160701P00020000 P 07/01/16 20.0 0.72 0.93
VRX 160701P00020500 P 07/01/16 20.5 0.94 1.02
VRX 160701P00021000 P 07/01/16 21.0 1.19 1.51
VRX 160701P00021500 P 07/01/16 21.5 1.54 1.79
VRX 160701P00022000 P 07/01/16 22.0 1.91 2.12
VRX 160701P00022500 P 07/01/16 22.5 2.23 2.60
VRX 160701P00023000 P 07/01/16 23.0 2.72 3.10
VRX 160701P00023500 P 07/01/16 23.5 3.00 3.40
VRX 160701P00024000 P 07/01/16 24.0 3.45 3.85
VRX 160701P00024500 P 07/01/16 24.5 4.20 4.35
VRX 160701P00025000 P 07/01/16 25.0 4.60 4.85
VRX 160701P00025500 P 07/01/16 25.5 4.55 5.35
VRX 160701P00026000 P 07/01/16 26.0 5.05 5.85
VRX 160701P00026500 P 07/01/16 26.5 5.40 6.35
VRX 160701P00027000 P 07/01/16 27.0 6.00 6.85
VRX 160701P00027500 P 07/01/16 27.5 5.75 7.35
VRX 160701P00028000 P 07/01/16 28.0 7.00 7.85
VRX 160701P00028500 P 07/01/16 28.5 7.50 8.35
VRX 160701P00029000 P 07/01/16 29.0 8.00 8.85
VRX 160701P00029500 P 07/01/16 29.5 8.50 9.35
VRX 160701P00030000 P 07/01/16 30.0 9.60 9.85
VRX 160701P00030500 P 07/01/16 30.5 9.50 10.35
VRX 160701P00031000 P 07/01/16 31.0 10.00 11.05
VRX 160701P00031500 P 07/01/16 31.5 10.50 11.35
VRX 160701P00032000 P 07/01/16 32.0 11.00 11.90
VRX 160701P00032500 P 07/01/16 32.5 11.50 12.65
VRX 160701P00033000 P 07/01/16 33.0 12.00 12.95
VRX 160701P00033500 P 07/01/16 33.5 12.50 13.65
VRX 160701P00034000 P 07/01/16 34.0 13.00 14.40
VRX 160701P00034500 P 07/01/16 34.5 13.50 14.65
VRX 160701P00035000 P 07/01/16 35.0 14.00 15.15
VRX 160701P00035500 P 07/01/16 35.5 14.50 15.55
VRX 160701P00036000 P 07/01/16 36.0 15.00 16.15
VRX 160701P00036500 P 07/01/16 36.5 15.50 16.60
VRX 160701P00037000 P 07/01/16 37.0 16.00 17.15
VRX 160701P00037500 P 07/01/16 37.5 16.50 17.90
VRX 160701P00038000 P 07/01/16 38.0 17.00 18.10
VRX 160701P00038500 P 07/01/16 38.5 17.50 18.90
VRX 160701P00039000 P 07/01/16 39.0 18.00 19.40
VRX 160701P00039500 P 07/01/16 39.5 18.50 19.90
VRX 160701P00040000 P 07/01/16 40.0 19.00 19.90
VRX 160701P00045000 P 07/01/16 45.0 24.00 25.10
VRX 160701P00050000 P 07/01/16 50.0 29.00 30.15
VRX 160701P00055000 P 07/01/16 55.0 34.00 35.10
VRX 160708C00015000 C 07/08/16 15.0 5.20 6.10
VRX 160708C00018000 C 07/08/16 18.0 2.61 2.93
VRX 160708C00018500 C 07/08/16 18.5 2.19 2.54
VRX 160708C00019000 C 07/08/16 19.0 1.88 2.17
VRX 160708C00019500 C 07/08/16 19.5 1.55 1.79
VRX 160708C00020000 C 07/08/16 20.0 1.26 1.50
VRX 160708C00020500 C 07/08/16 20.5 1.04 1.20
VRX 160708C00021000 C 07/08/16 21.0 0.80 1.00
VRX 160708C00021500 C 07/08/16 21.5 0.62 0.86
VRX 160708C00022000 C 07/08/16 22.0 0.46 0.60
VRX 160708C00022500 C 07/08/16 22.5 0.40 0.50
VRX 160708C00023000 C 07/08/16 23.0 0.23 0.45
VRX 160708C00023500 C 07/08/16 23.5 0.22 0.43
VRX 160708C00024000 C 07/08/16 24.0 0.17 0.31
VRX 160708C00024500 C 07/08/16 24.5 0.00 0.33
VRX 160708C00025000 C 07/08/16 25.0 0.10 0.20
VRX 160708C00025500 C 07/08/16 25.5 0.05 0.20
VRX 160708C00026000 C 07/08/16 26.0 0.05 0.16
VRX 160708C00026500 C 07/08/16 26.5 0.08 0.13
VRX 160708C00027000 C 07/08/16 27.0 0.00 0.12
VRX 160708C00027500 C 07/08/16 27.5 0.05 0.10
VRX 160708C00028000 C 07/08/16 28.0 0.00 0.15
VRX 160708C00028500 C 07/08/16 28.5 0.00 0.16
VRX 160708C00029000 C 07/08/16 29.0 0.05 0.16
VRX 160708C00029500 C 07/08/16 29.5 0.00 0.15
VRX 160708C00030000 C 07/08/16 30.0 0.00 0.10
VRX 160708C00030500 C 07/08/16 30.5 0.00 0.14
VRX 160708C00031000 C 07/08/16 31.0 0.01 0.15
VRX 160708C00031500 C 07/08/16 31.5 0.00 0.15
VRX 160708C00032000 C 07/08/16 32.0 0.00 0.16
VRX 160708C00032500 C 07/08/16 32.5 0.00 0.14
VRX 160708C00033000 C 07/08/16 33.0 0.00 0.16
VRX 160708C00033500 C 07/08/16 33.5 0.00 0.16
VRX 160708C00034000 C 07/08/16 34.0 0.00 0.14
VRX 160708C00034500 C 07/08/16 34.5 0.00 0.14
VRX 160708C00035000 C 07/08/16 35.0 0.00 0.14
VRX 160708C00035500 C 07/08/16 35.5 0.00 0.15
VRX 160708C00036000 C 07/08/16 36.0 0.00 0.14
VRX 160708C00036500 C 07/08/16 36.5 0.00 0.14
VRX 160708C00037000 C 07/08/16 37.0 0.00 0.13
VRX 160708C00037500 C 07/08/16 37.5 0.00 0.12
VRX 160708C00038000 C 07/08/16 38.0 0.00 0.12
VRX 160708C00038500 C 07/08/16 38.5 0.00 0.10
VRX 160708C00039000 C 07/08/16 39.0 0.00 0.10
VRX 160708C00039500 C 07/08/16 39.5 0.00 0.10
VRX 160708C00040000 C 07/08/16 40.0 0.00 0.08
VRX 160708C00045000 C 07/08/16 45.0 0.00 0.06
VRX 160708C00050000 C 07/08/16 50.0 0.00 0.05
VRX 160708P00015000 P 07/08/16 15.0 0.04 0.25
VRX 160708P00018000 P 07/08/16 18.0 0.36 0.55
VRX 160708P00018500 P 07/08/16 18.5 0.40 0.62
VRX 160708P00019000 P 07/08/16 19.0 0.52 0.78
VRX 160708P00019500 P 07/08/16 19.5 0.71 0.96
VRX 160708P00020000 P 07/08/16 20.0 0.88 1.18
VRX 160708P00020500 P 07/08/16 20.5 1.15 1.42
VRX 160708P00021000 P 07/08/16 21.0 1.43 1.73
VRX 160708P00021500 P 07/08/16 21.5 1.71 1.99
VRX 160708P00022000 P 07/08/16 22.0 1.99 2.38
VRX 160708P00022500 P 07/08/16 22.5 2.37 2.78
VRX 160708P00023000 P 07/08/16 23.0 2.79 3.20
VRX 160708P00023500 P 07/08/16 23.5 3.20 3.65
VRX 160708P00024000 P 07/08/16 24.0 3.65 4.10
VRX 160708P00024500 P 07/08/16 24.5 4.10 4.55
VRX 160708P00025000 P 07/08/16 25.0 4.50 5.00
VRX 160708P00025500 P 07/08/16 25.5 4.95 5.45
VRX 160708P00026000 P 07/08/16 26.0 5.45 6.00
VRX 160708P00026500 P 07/08/16 26.5 5.90 6.45
VRX 160708P00027000 P 07/08/16 27.0 6.35 6.90
VRX 160708P00027500 P 07/08/16 27.5 6.60 7.45
VRX 160708P00028000 P 07/08/16 28.0 7.10 7.95
VRX 160708P00028500 P 07/08/16 28.5 7.55 8.50
VRX 160708P00029000 P 07/08/16 29.0 8.05 9.00
VRX 160708P00029500 P 07/08/16 29.5 8.50 9.60
VRX 160708P00030000 P 07/08/16 30.0 9.00 9.95
VRX 160708P00030500 P 07/08/16 30.5 9.50 10.65
VRX 160708P00031000 P 07/08/16 31.0 10.00 11.15
VRX 160708P00031500 P 07/08/16 31.5 10.50 11.65
VRX 160708P00032000 P 07/08/16 32.0 11.00 12.05
VRX 160708P00032500 P 07/08/16 32.5 11.50 12.60
VRX 160708P00033000 P 07/08/16 33.0 12.00 13.40
VRX 160708P00033500 P 07/08/16 33.5 12.50 13.70
VRX 160708P00034000 P 07/08/16 34.0 13.00 14.10
VRX 160708P00034500 P 07/08/16 34.5 13.50 14.70
VRX 160708P00035000 P 07/08/16 35.0 14.00 15.00
VRX 160708P00035500 P 07/08/16 35.5 14.50 15.90
VRX 160708P00036000 P 07/08/16 36.0 15.00 16.40
VRX 160708P00036500 P 07/08/16 36.5 15.50 16.60
VRX 160708P00037000 P 07/08/16 37.0 16.00 17.40
VRX 160708P00037500 P 07/08/16 37.5 16.50 17.90
VRX 160708P00038000 P 07/08/16 38.0 17.00 18.40
VRX 160708P00038500 P 07/08/16 38.5 17.50 18.40
VRX 160708P00039000 P 07/08/16 39.0 18.00 19.40
VRX 160708P00039500 P 07/08/16 39.5 18.50 19.90
VRX 160708P00040000 P 07/08/16 40.0 19.00 20.40
VRX 160708P00045000 P 07/08/16 45.0 22.60 25.70
VRX 160708P00050000 P 07/08/16 50.0 27.60 29.90
VRX 160715C00002500 C 07/15/16 2.5 17.50 18.40
VRX 160715C00005000 C 07/15/16 5.0 15.00 15.90
VRX 160715C00007500 C 07/15/16 7.5 12.55 13.50
VRX 160715C00010000 C 07/15/16 10.0 10.20 11.05
VRX 160715C00012500 C 07/15/16 12.5 7.65 8.60
VRX 160715C00015000 C 07/15/16 15.0 5.45 5.90
VRX 160715C00015500 C 07/15/16 15.5 4.95 5.40
VRX 160715C00016000 C 07/15/16 16.0 4.55 4.90
VRX 160715C00016500 C 07/15/16 16.5 4.10 4.40
VRX 160715C00017000 C 07/15/16 17.0 3.70 3.90
VRX 160715C00017500 C 07/15/16 17.5 3.30 3.50
VRX 160715C00018000 C 07/15/16 18.0 2.94 3.10
VRX 160715C00018500 C 07/15/16 18.5 2.49 2.71
VRX 160715C00019000 C 07/15/16 19.0 2.24 2.35
VRX 160715C00019500 C 07/15/16 19.5 1.91 2.04
VRX 160715C00020000 C 07/15/16 20.0 1.65 1.75
VRX 160715C00020500 C 07/15/16 20.5 1.38 1.44
VRX 160715C00021000 C 07/15/16 21.0 1.20 1.22
VRX 160715C00021500 C 07/15/16 21.5 0.98 1.03
VRX 160715C00022000 C 07/15/16 22.0 0.82 0.89
VRX 160715C00022500 C 07/15/16 22.5 0.68 0.74
VRX 160715C00023000 C 07/15/16 23.0 0.58 0.63
VRX 160715C00023500 C 07/15/16 23.5 0.48 0.53
VRX 160715C00024000 C 07/15/16 24.0 0.41 0.45
VRX 160715C00024500 C 07/15/16 24.5 0.34 0.38
VRX 160715C00025000 C 07/15/16 25.0 0.31 0.34
VRX 160715C00025500 C 07/15/16 25.5 0.25 0.29
VRX 160715C00026000 C 07/15/16 26.0 0.22 0.27
VRX 160715C00026500 C 07/15/16 26.5 0.19 0.23
VRX 160715C00027000 C 07/15/16 27.0 0.17 0.19
VRX 160715C00027500 C 07/15/16 27.5 0.16 0.18
VRX 160715C00028000 C 07/15/16 28.0 0.13 0.17
VRX 160715C00028500 C 07/15/16 28.5 0.12 0.15
VRX 160715C00029000 C 07/15/16 29.0 0.11 0.14
VRX 160715C00029500 C 07/15/16 29.5 0.10 0.13
VRX 160715C00030000 C 07/15/16 30.0 0.10 0.12
VRX 160715C00030500 C 07/15/16 30.5 0.08 0.12
VRX 160715C00031000 C 07/15/16 31.0 0.08 0.11
VRX 160715C00031500 C 07/15/16 31.5 0.07 0.11
VRX 160715C00032000 C 07/15/16 32.0 0.01 0.10
VRX 160715C00032500 C 07/15/16 32.5 0.05 0.09
VRX 160715C00035000 C 07/15/16 35.0 0.05 0.07
VRX 160715C00037500 C 07/15/16 37.5 0.03 0.07
VRX 160715C00040000 C 07/15/16 40.0 0.01 0.09
VRX 160715C00042500 C 07/15/16 42.5 0.00 0.09
VRX 160715C00045000 C 07/15/16 45.0 0.00 0.06
VRX 160715C00047500 C 07/15/16 47.5 0.01 0.05
VRX 160715C00050000 C 07/15/16 50.0 0.01 0.04
VRX 160715C00055000 C 07/15/16 55.0 0.00 0.07
VRX 160715C00057500 C 07/15/16 57.5 0.00 0.05
VRX 160715C00060000 C 07/15/16 60.0 0.00 0.05
VRX 160715C00062500 C 07/15/16 62.5 0.00 0.04
VRX 160715C00065000 C 07/15/16 65.0 0.00 0.04
VRX 160715C00067500 C 07/15/16 67.5 0.00 0.04
VRX 160715C00070000 C 07/15/16 70.0 0.00 0.03
VRX 160715C00072500 C 07/15/16 72.5 0.00 0.03
VRX 160715C00075000 C 07/15/16 75.0 0.00 0.03
VRX 160715C00077500 C 07/15/16 77.5 0.00 0.03
VRX 160715C00080000 C 07/15/16 80.0 0.00 0.03
VRX 160715C00082500 C 07/15/16 82.5 0.00 0.03
VRX 160715C00085000 C 07/15/16 85.0 0.00 0.03
VRX 160715C00087500 C 07/15/16 87.5 0.00 0.03
VRX 160715C00090000 C 07/15/16 90.0 0.00 0.03
VRX 160715C00092500 C 07/15/16 92.5 0.00 0.03
VRX 160715C00095000 C 07/15/16 95.0 0.00 0.03
VRX 160715C00097500 C 07/15/16 97.5 0.00 0.03
VRX 160715C00100000 C 07/15/16 100.0 0.00 0.03
VRX 160715C00105000 C 07/15/16 105.0 0.00 0.03
VRX 160715C00110000 C 07/15/16 110.0 0.00 0.03
VRX 160715C00115000 C 07/15/16 115.0 0.00 0.03
VRX 160715C00120000 C 07/15/16 120.0 0.00 0.03
VRX 160715C00125000 C 07/15/16 125.0 0.00 0.02
VRX 160715C00130000 C 07/15/16 130.0 0.00 0.03
VRX 160715C00135000 C 07/15/16 135.0 0.00 0.03
VRX 160715C00140000 C 07/15/16 140.0 0.00 0.02
VRX 160715C00145000 C 07/15/16 145.0 0.00 0.03
VRX 160715C00150000 C 07/15/16 150.0 0.00 0.03
VRX 160715C00155000 C 07/15/16 155.0 0.00 0.03
VRX 160715C00160000 C 07/15/16 160.0 0.00 0.03
VRX 160715C00165000 C 07/15/16 165.0 0.00 0.03
VRX 160715C00170000 C 07/15/16 170.0 0.00 0.02
VRX 160715P00002500 P 07/15/16 2.5 0.00 0.03
VRX 160715P00005000 P 07/15/16 5.0 0.00 0.03
VRX 160715P00007500 P 07/15/16 7.5 0.00 0.03
VRX 160715P00010000 P 07/15/16 10.0 0.02 0.06
VRX 160715P00012500 P 07/15/16 12.5 0.10 0.13
VRX 160715P00015000 P 07/15/16 15.0 0.24 0.27
VRX 160715P00015500 P 07/15/16 15.5 0.28 0.31
VRX 160715P00016000 P 07/15/16 16.0 0.34 0.37
VRX 160715P00016500 P 07/15/16 16.5 0.39 0.44
VRX 160715P00017000 P 07/15/16 17.0 0.47 0.52
VRX 160715P00017500 P 07/15/16 17.5 0.57 0.61
VRX 160715P00018000 P 07/15/16 18.0 0.69 0.73
VRX 160715P00018500 P 07/15/16 18.5 0.80 0.86
VRX 160715P00019000 P 07/15/16 19.0 0.97 1.02
VRX 160715P00019500 P 07/15/16 19.5 1.15 1.23
VRX 160715P00020000 P 07/15/16 20.0 1.36 1.42
VRX 160715P00020500 P 07/15/16 20.5 1.60 1.66
VRX 160715P00021000 P 07/15/16 21.0 1.87 1.94
VRX 160715P00021500 P 07/15/16 21.5 2.19 2.30
VRX 160715P00022000 P 07/15/16 22.0 2.51 2.64
VRX 160715P00022500 P 07/15/16 22.5 2.85 2.98
VRX 160715P00023000 P 07/15/16 23.0 3.05 3.35
VRX 160715P00023500 P 07/15/16 23.5 3.55 3.75
VRX 160715P00024000 P 07/15/16 24.0 3.85 4.20
VRX 160715P00024500 P 07/15/16 24.5 4.45 4.65
VRX 160715P00025000 P 07/15/16 25.0 4.90 5.10
VRX 160715P00025500 P 07/15/16 25.5 5.20 5.60
VRX 160715P00026000 P 07/15/16 26.0 5.80 6.05
VRX 160715P00026500 P 07/15/16 26.5 6.05 6.50
VRX 160715P00027000 P 07/15/16 27.0 6.55 7.00
VRX 160715P00027500 P 07/15/16 27.5 7.20 7.50
VRX 160715P00028000 P 07/15/16 28.0 7.45 8.00
VRX 160715P00028500 P 07/15/16 28.5 7.90 8.45
VRX 160715P00029000 P 07/15/16 29.0 8.05 8.95
VRX 160715P00029500 P 07/15/16 29.5 8.60 9.45
VRX 160715P00030000 P 07/15/16 30.0 9.50 9.95
VRX 160715P00030500 P 07/15/16 30.5 9.55 10.45
VRX 160715P00031000 P 07/15/16 31.0 10.05 10.90
VRX 160715P00031500 P 07/15/16 31.5 10.55 11.40
VRX 160715P00032000 P 07/15/16 32.0 11.05 11.95
VRX 160715P00032500 P 07/15/16 32.5 11.60 12.40
VRX 160715P00035000 P 07/15/16 35.0 14.60 14.90
VRX 160715P00037500 P 07/15/16 37.5 16.50 17.35
VRX 160715P00040000 P 07/15/16 40.0 19.00 19.85
VRX 160715P00042500 P 07/15/16 42.5 21.50 22.35
VRX 160715P00045000 P 07/15/16 45.0 24.60 24.85
VRX 160715P00047500 P 07/15/16 47.5 26.00 27.35
VRX 160715P00050000 P 07/15/16 50.0 29.00 29.85
VRX 160715P00055000 P 07/15/16 55.0 34.00 34.85
VRX 160715P00057500 P 07/15/16 57.5 36.50 37.55
VRX 160715P00060000 P 07/15/16 60.0 39.00 40.10
VRX 160715P00062500 P 07/15/16 62.5 41.50 42.40
VRX 160715P00065000 P 07/15/16 65.0 44.00 45.05
VRX 160715P00067500 P 07/15/16 67.5 46.50 47.65
VRX 160715P00070000 P 07/15/16 70.0 49.00 50.05
VRX 160715P00072500 P 07/15/16 72.5 51.50 52.65
VRX 160715P00075000 P 07/15/16 75.0 54.00 55.10
VRX 160715P00077500 P 07/15/16 77.5 56.50 57.65
VRX 160715P00080000 P 07/15/16 80.0 59.00 60.10
VRX 160715P00082500 P 07/15/16 82.5 61.50 62.65
VRX 160715P00085000 P 07/15/16 85.0 64.00 65.10
VRX 160715P00087500 P 07/15/16 87.5 66.50 67.65
VRX 160715P00090000 P 07/15/16 90.0 69.00 70.15
VRX 160715P00092500 P 07/15/16 92.5 70.70 72.65
VRX 160715P00095000 P 07/15/16 95.0 73.20 75.15
VRX 160715P00097500 P 07/15/16 97.5 75.70 77.65
VRX 160715P00100000 P 07/15/16 100.0 78.20 80.65
VRX 160715P00105000 P 07/15/16 105.0 83.20 85.65
VRX 160715P00110000 P 07/15/16 110.0 88.20 90.65
VRX 160715P00115000 P 07/15/16 115.0 93.20 95.65
VRX 160715P00120000 P 07/15/16 120.0 98.20 100.65
VRX 160715P00125000 P 07/15/16 125.0 103.20 105.65
VRX 160715P00130000 P 07/15/16 130.0 108.20 110.65
VRX 160715P00135000 P 07/15/16 135.0 113.20 115.70
VRX 160715P00140000 P 07/15/16 140.0 118.20 120.70
VRX 160715P00145000 P 07/15/16 145.0 123.20 125.50
VRX 160715P00150000 P 07/15/16 150.0 128.20 130.55
VRX 160715P00155000 P 07/15/16 155.0 133.20 135.70
VRX 160715P00160000 P 07/15/16 160.0 138.20 140.70
VRX 160715P00165000 P 07/15/16 165.0 143.20 145.70
VRX 160715P00170000 P 07/15/16 170.0 148.20 150.65
VRX 160722C00015000 C 07/22/16 15.0 5.45 6.05
VRX 160722C00018000 C 07/22/16 18.0 2.98 3.65
VRX 160722C00018500 C 07/22/16 18.5 2.66 3.25
VRX 160722C00019000 C 07/22/16 19.0 2.50 2.94
VRX 160722C00019500 C 07/22/16 19.5 2.08 2.82
VRX 160722C00020000 C 07/22/16 20.0 1.84 2.36
VRX 160722C00020500 C 07/22/16 20.5 1.62 2.32
VRX 160722C00021000 C 07/22/16 21.0 1.41 1.93
VRX 160722C00021500 C 07/22/16 21.5 1.20 1.78
VRX 160722C00022000 C 07/22/16 22.0 1.05 1.59
VRX 160722C00022500 C 07/22/16 22.5 1.00 1.43
VRX 160722C00023000 C 07/22/16 23.0 0.74 1.10
VRX 160722C00023500 C 07/22/16 23.5 0.50 1.12
VRX 160722C00024000 C 07/22/16 24.0 0.60 0.78
VRX 160722C00024500 C 07/22/16 24.5 0.42 0.87
VRX 160722C00025000 C 07/22/16 25.0 0.39 0.71
VRX 160722C00025500 C 07/22/16 25.5 0.13 0.72
VRX 160722C00026000 C 07/22/16 26.0 0.10 0.68
VRX 160722C00026500 C 07/22/16 26.5 0.00 0.73
VRX 160722C00027000 C 07/22/16 27.0 0.17 0.69
VRX 160722C00027500 C 07/22/16 27.5 0.13 0.45
VRX 160722C00028000 C 07/22/16 28.0 0.00 0.50
VRX 160722C00028500 C 07/22/16 28.5 0.00 0.60
VRX 160722C00029000 C 07/22/16 29.0 0.10 0.57
VRX 160722C00029500 C 07/22/16 29.5 0.06 0.44
VRX 160722C00030000 C 07/22/16 30.0 0.05 0.22
VRX 160722C00030500 C 07/22/16 30.5 0.00 0.52
VRX 160722C00031000 C 07/22/16 31.0 0.00 0.40
VRX 160722C00031500 C 07/22/16 31.5 0.00 0.52
VRX 160722C00032000 C 07/22/16 32.0 0.00 0.51
VRX 160722C00032500 C 07/22/16 32.5 0.00 0.36
VRX 160722C00033000 C 07/22/16 33.0 0.00 0.50
VRX 160722C00033500 C 07/22/16 33.5 0.00 0.49
VRX 160722C00034000 C 07/22/16 34.0 0.00 0.49
VRX 160722C00034500 C 07/22/16 34.5 0.00 0.48
VRX 160722C00035000 C 07/22/16 35.0 0.05 0.19
VRX 160722C00035500 C 07/22/16 35.5 0.00 0.48
VRX 160722C00036000 C 07/22/16 36.0 0.00 0.47
VRX 160722C00036500 C 07/22/16 36.5 0.00 0.47
VRX 160722C00037000 C 07/22/16 37.0 0.00 0.47
VRX 160722C00037500 C 07/22/16 37.5 0.00 0.32
VRX 160722C00038000 C 07/22/16 38.0 0.00 0.47
VRX 160722C00038500 C 07/22/16 38.5 0.00 0.46
VRX 160722C00039000 C 07/22/16 39.0 0.00 0.46
VRX 160722C00039500 C 07/22/16 39.5 0.00 0.46
VRX 160722C00040000 C 07/22/16 40.0 0.00 0.29
VRX 160722C00045000 C 07/22/16 45.0 0.00 0.46
VRX 160722C00050000 C 07/22/16 50.0 0.00 0.21
VRX 160722C00055000 C 07/22/16 55.0 0.00 0.13
VRX 160722P00015000 P 07/22/16 15.0 0.11 0.40
VRX 160722P00018000 P 07/22/16 18.0 0.70 1.36
VRX 160722P00018500 P 07/22/16 18.5 0.82 1.51
VRX 160722P00019000 P 07/22/16 19.0 1.00 1.40
VRX 160722P00019500 P 07/22/16 19.5 1.21 2.12
VRX 160722P00020000 P 07/22/16 20.0 1.57 1.90
VRX 160722P00020500 P 07/22/16 20.5 1.65 2.17
VRX 160722P00021000 P 07/22/16 21.0 2.10 2.59
VRX 160722P00021500 P 07/22/16 21.5 1.90 3.05
VRX 160722P00022000 P 07/22/16 22.0 2.59 2.99
VRX 160722P00022500 P 07/22/16 22.5 2.91 3.45
VRX 160722P00023000 P 07/22/16 23.0 3.10 3.90
VRX 160722P00023500 P 07/22/16 23.5 3.40 4.10
VRX 160722P00024000 P 07/22/16 24.0 3.80 4.65
VRX 160722P00024500 P 07/22/16 24.5 4.20 5.00
VRX 160722P00025000 P 07/22/16 25.0 5.00 5.40
VRX 160722P00025500 P 07/22/16 25.5 5.25 5.75
VRX 160722P00026000 P 07/22/16 26.0 5.80 6.25
VRX 160722P00026500 P 07/22/16 26.5 6.00 6.70
VRX 160722P00027000 P 07/22/16 27.0 6.45 7.15
VRX 160722P00027500 P 07/22/16 27.5 7.05 7.65
VRX 160722P00028000 P 07/22/16 28.0 7.35 8.25
VRX 160722P00028500 P 07/22/16 28.5 7.85 8.55
VRX 160722P00029000 P 07/22/16 29.0 8.30 9.10
VRX 160722P00029500 P 07/22/16 29.5 8.30 9.70
VRX 160722P00030000 P 07/22/16 30.0 9.30 10.00
VRX 160722P00030500 P 07/22/16 30.5 9.25 10.80
VRX 160722P00031000 P 07/22/16 31.0 9.75 11.30
VRX 160722P00031500 P 07/22/16 31.5 10.25 12.00
VRX 160722P00032000 P 07/22/16 32.0 10.75 12.45
VRX 160722P00032500 P 07/22/16 32.5 11.25 12.60
VRX 160722P00033000 P 07/22/16 33.0 11.75 13.50
VRX 160722P00033500 P 07/22/16 33.5 12.25 14.00
VRX 160722P00034000 P 07/22/16 34.0 12.70 14.50
VRX 160722P00034500 P 07/22/16 34.5 13.20 15.00
VRX 160722P00035000 P 07/22/16 35.0 13.70 15.50
VRX 160722P00035500 P 07/22/16 35.5 14.20 16.00
VRX 160722P00036000 P 07/22/16 36.0 14.70 16.50
VRX 160722P00036500 P 07/22/16 36.5 15.20 17.00
VRX 160722P00037000 P 07/22/16 37.0 15.70 17.50
VRX 160722P00037500 P 07/22/16 37.5 16.20 18.00
VRX 160722P00038000 P 07/22/16 38.0 16.70 18.50
VRX 160722P00038500 P 07/22/16 38.5 17.20 19.00
VRX 160722P00039000 P 07/22/16 39.0 17.70 19.50
VRX 160722P00039500 P 07/22/16 39.5 18.20 19.95
VRX 160722P00040000 P 07/22/16 40.0 18.70 20.45
VRX 160722P00045000 P 07/22/16 45.0 23.70 25.10
VRX 160722P00050000 P 07/22/16 50.0 28.70 30.40
VRX 160722P00055000 P 07/22/16 55.0 33.70 35.15
VRX 160729C00015000 C 07/29/16 15.0 5.50 6.10
VRX 160729C00016000 C 07/29/16 16.0 4.70 5.15
VRX 160729C00017000 C 07/29/16 17.0 3.90 4.35
VRX 160729C00018000 C 07/29/16 18.0 3.20 3.60
VRX 160729C00018500 C 07/29/16 18.5 2.92 3.25
VRX 160729C00019000 C 07/29/16 19.0 2.60 2.96
VRX 160729C00019500 C 07/29/16 19.5 2.35 2.67
VRX 160729C00020000 C 07/29/16 20.0 2.08 2.38
VRX 160729C00020500 C 07/29/16 20.5 1.83 2.13
VRX 160729C00021000 C 07/29/16 21.0 1.70 1.92
VRX 160729C00021500 C 07/29/16 21.5 1.42 1.72
VRX 160729C00022000 C 07/29/16 22.0 1.25 1.55
VRX 160729C00022500 C 07/29/16 22.5 1.08 1.39
VRX 160729C00023000 C 07/29/16 23.0 0.95 1.25
VRX 160729C00023500 C 07/29/16 23.5 0.81 1.13
VRX 160729C00024000 C 07/29/16 24.0 0.71 1.03
VRX 160729C00024500 C 07/29/16 24.5 0.59 0.92
VRX 160729C00025000 C 07/29/16 25.0 0.55 0.82
VRX 160729C00025500 C 07/29/16 25.5 0.40 0.76
VRX 160729C00026000 C 07/29/16 26.0 0.40 0.69
VRX 160729C00026500 C 07/29/16 26.5 0.25 0.62
VRX 160729C00027000 C 07/29/16 27.0 0.27 0.58
VRX 160729C00027500 C 07/29/16 27.5 0.23 0.54
VRX 160729C00028000 C 07/29/16 28.0 0.25 0.49
VRX 160729C00028500 C 07/29/16 28.5 0.15 0.45
VRX 160729C00029000 C 07/29/16 29.0 0.10 0.43
VRX 160729C00029500 C 07/29/16 29.5 0.05 0.40
VRX 160729C00030000 C 07/29/16 30.0 0.06 0.29
VRX 160729C00030500 C 07/29/16 30.5 0.00 0.35
VRX 160729C00031000 C 07/29/16 31.0 0.00 0.33
VRX 160729C00031500 C 07/29/16 31.5 0.00 0.31
VRX 160729C00032000 C 07/29/16 32.0 0.00 0.29
VRX 160729C00032500 C 07/29/16 32.5 0.00 0.28
VRX 160729C00033000 C 07/29/16 33.0 0.00 0.27
VRX 160729C00033500 C 07/29/16 33.5 0.00 0.25
VRX 160729C00034000 C 07/29/16 34.0 0.00 0.25
VRX 160729C00035000 C 07/29/16 35.0 0.00 0.23
VRX 160729C00040000 C 07/29/16 40.0 0.00 0.20
VRX 160729P00015000 P 07/29/16 15.0 0.21 0.62
VRX 160729P00016000 P 07/29/16 16.0 0.28 0.72
VRX 160729P00017000 P 07/29/16 17.0 0.68 0.95
VRX 160729P00018000 P 07/29/16 18.0 0.91 1.21
VRX 160729P00018500 P 07/29/16 18.5 1.00 1.41
VRX 160729P00019000 P 07/29/16 19.0 1.22 1.61
VRX 160729P00019500 P 07/29/16 19.5 1.35 1.82
VRX 160729P00020000 P 07/29/16 20.0 1.59 2.07
VRX 160729P00020500 P 07/29/16 20.5 2.00 2.28
VRX 160729P00021000 P 07/29/16 21.0 2.07 2.58
VRX 160729P00021500 P 07/29/16 21.5 2.34 2.91
VRX 160729P00022000 P 07/29/16 22.0 2.92 3.20
VRX 160729P00022500 P 07/29/16 22.5 2.99 3.55
VRX 160729P00023000 P 07/29/16 23.0 3.35 3.90
VRX 160729P00023500 P 07/29/16 23.5 3.70 4.30
VRX 160729P00024000 P 07/29/16 24.0 4.10 4.65
VRX 160729P00024500 P 07/29/16 24.5 4.50 5.10
VRX 160729P00025000 P 07/29/16 25.0 5.15 5.45
VRX 160729P00025500 P 07/29/16 25.5 5.35 5.90
VRX 160729P00026000 P 07/29/16 26.0 5.80 6.35
VRX 160729P00026500 P 07/29/16 26.5 6.25 6.80
VRX 160729P00027000 P 07/29/16 27.0 6.80 7.25
VRX 160729P00027500 P 07/29/16 27.5 7.30 7.70
VRX 160729P00028000 P 07/29/16 28.0 7.75 8.15
VRX 160729P00028500 P 07/29/16 28.5 8.25 8.60
VRX 160729P00029000 P 07/29/16 29.0 7.90 9.10
VRX 160729P00029500 P 07/29/16 29.5 8.40 10.10
VRX 160729P00030000 P 07/29/16 30.0 8.85 10.25
VRX 160729P00030500 P 07/29/16 30.5 9.40 11.00
VRX 160729P00031000 P 07/29/16 31.0 9.85 11.10
VRX 160729P00031500 P 07/29/16 31.5 10.30 12.05
VRX 160729P00032000 P 07/29/16 32.0 10.80 12.50
VRX 160729P00032500 P 07/29/16 32.5 11.30 13.00
VRX 160729P00033000 P 07/29/16 33.0 11.80 13.30
VRX 160729P00033500 P 07/29/16 33.5 12.30 14.00
VRX 160729P00034000 P 07/29/16 34.0 12.75 14.50
VRX 160729P00035000 P 07/29/16 35.0 13.75 15.45
VRX 160729P00040000 P 07/29/16 40.0 18.70 20.40
VRX 160805C00012000 C 08/05/16 12.0 8.15 9.40
VRX 160805C00013000 C 08/05/16 13.0 7.15 8.50
VRX 160805C00014000 C 08/05/16 14.0 6.15 7.60
VRX 160805C00015000 C 08/05/16 15.0 5.45 6.80
VRX 160805C00015500 C 08/05/16 15.5 5.05 6.40
VRX 160805C00016000 C 08/05/16 16.0 4.75 6.00
VRX 160805C00016500 C 08/05/16 16.5 4.10 5.65
VRX 160805C00017000 C 08/05/16 17.0 3.80 5.20
VRX 160805C00017500 C 08/05/16 17.5 3.75 4.85
VRX 160805C00018000 C 08/05/16 18.0 3.30 4.50
VRX 160805C00018500 C 08/05/16 18.5 2.90 4.20
VRX 160805C00019000 C 08/05/16 19.0 2.58 3.95
VRX 160805C00019500 C 08/05/16 19.5 2.55 3.30
VRX 160805C00020000 C 08/05/16 20.0 2.45 2.67
VRX 160805C00020500 C 08/05/16 20.5 2.10 2.55
VRX 160805C00021000 C 08/05/16 21.0 1.86 2.33
VRX 160805C00021500 C 08/05/16 21.5 1.63 2.33
VRX 160805C00022000 C 08/05/16 22.0 1.49 1.98
VRX 160805C00022500 C 08/05/16 22.5 1.27 1.82
VRX 160805C00023000 C 08/05/16 23.0 1.16 1.97
VRX 160805C00023500 C 08/05/16 23.5 0.94 1.78
VRX 160805C00024000 C 08/05/16 24.0 0.80 1.53
VRX 160805C00024500 C 08/05/16 24.5 0.66 1.55
VRX 160805C00025000 C 08/05/16 25.0 0.62 1.16
VRX 160805C00025500 C 08/05/16 25.5 0.38 1.40
VRX 160805C00026000 C 08/05/16 26.0 0.39 0.94
VRX 160805C00026500 C 08/05/16 26.5 0.29 1.12
VRX 160805C00027000 C 08/05/16 27.0 0.41 0.85
VRX 160805C00027500 C 08/05/16 27.5 0.22 0.75
VRX 160805C00028000 C 08/05/16 28.0 0.05 1.13
VRX 160805C00028500 C 08/05/16 28.5 0.08 1.08
VRX 160805C00029000 C 08/05/16 29.0 0.00 1.10
VRX 160805C00029500 C 08/05/16 29.5 0.00 1.06
VRX 160805C00030000 C 08/05/16 30.0 0.17 0.50
VRX 160805C00030500 C 08/05/16 30.5 0.00 0.97
VRX 160805C00031000 C 08/05/16 31.0 0.00 0.94
VRX 160805P00012000 P 08/05/16 12.0 0.09 0.50
VRX 160805P00013000 P 08/05/16 13.0 0.00 0.46
VRX 160805P00014000 P 08/05/16 14.0 0.18 0.53
VRX 160805P00015000 P 08/05/16 15.0 0.22 0.75
VRX 160805P00015500 P 08/05/16 15.5 0.31 0.91
VRX 160805P00016000 P 08/05/16 16.0 0.40 1.02
VRX 160805P00016500 P 08/05/16 16.5 0.48 1.11
VRX 160805P00017000 P 08/05/16 17.0 0.77 1.25
VRX 160805P00017500 P 08/05/16 17.5 0.55 1.37
VRX 160805P00018000 P 08/05/16 18.0 0.87 1.50
VRX 160805P00018500 P 08/05/16 18.5 0.92 1.67
VRX 160805P00019000 P 08/05/16 19.0 1.23 1.91
VRX 160805P00019500 P 08/05/16 19.5 1.55 2.15
VRX 160805P00020000 P 08/05/16 20.0 2.03 2.47
VRX 160805P00020500 P 08/05/16 20.5 2.10 2.66
VRX 160805P00021000 P 08/05/16 21.0 2.33 2.93
VRX 160805P00021500 P 08/05/16 21.5 2.53 3.25
VRX 160805P00022000 P 08/05/16 22.0 2.63 3.75
VRX 160805P00022500 P 08/05/16 22.5 2.97 3.95
VRX 160805P00023000 P 08/05/16 23.0 3.35 4.35
VRX 160805P00023500 P 08/05/16 23.5 3.60 4.65
VRX 160805P00024000 P 08/05/16 24.0 4.15 5.50
VRX 160805P00024500 P 08/05/16 24.5 4.20 5.90
VRX 160805P00025000 P 08/05/16 25.0 5.00 5.90
VRX 160805P00025500 P 08/05/16 25.5 5.50 6.30
VRX 160805P00026000 P 08/05/16 26.0 5.45 6.70
VRX 160805P00026500 P 08/05/16 26.5 6.35 7.15
VRX 160805P00027000 P 08/05/16 27.0 6.80 7.55
VRX 160805P00027500 P 08/05/16 27.5 7.25 8.15
VRX 160805P00028000 P 08/05/16 28.0 7.80 8.45
VRX 160805P00028500 P 08/05/16 28.5 7.70 8.90
VRX 160805P00029000 P 08/05/16 29.0 8.20 9.40
VRX 160805P00029500 P 08/05/16 29.5 8.65 9.85
VRX 160805P00030000 P 08/05/16 30.0 9.10 10.60
VRX 160805P00030500 P 08/05/16 30.5 9.60 11.15
VRX 160805P00031000 P 08/05/16 31.0 10.00 11.60
VRX 160819C00002500 C 08/19/16 2.5 17.50 18.80
VRX 160819C00005000 C 08/19/16 5.0 14.85 16.35
VRX 160819C00007500 C 08/19/16 7.5 12.50 13.90
VRX 160819C00010000 C 08/19/16 10.0 10.05 11.55
VRX 160819C00012500 C 08/19/16 12.5 8.15 9.25
VRX 160819C00015000 C 08/19/16 15.0 6.05 6.45
VRX 160819C00017500 C 08/19/16 17.5 4.25 4.65
VRX 160819C00020000 C 08/19/16 20.0 2.87 2.99
VRX 160819C00022500 C 08/19/16 22.5 1.87 1.93
VRX 160819C00025000 C 08/19/16 25.0 1.17 1.22
VRX 160819C00027500 C 08/19/16 27.5 0.73 0.77
VRX 160819C00030000 C 08/19/16 30.0 0.46 0.50
VRX 160819C00032500 C 08/19/16 32.5 0.31 0.36
VRX 160819C00035000 C 08/19/16 35.0 0.19 0.23
VRX 160819C00037500 C 08/19/16 37.5 0.13 0.17
VRX 160819C00040000 C 08/19/16 40.0 0.09 0.13
VRX 160819C00042500 C 08/19/16 42.5 0.06 0.10
VRX 160819C00045000 C 08/19/16 45.0 0.00 0.09
VRX 160819C00047500 C 08/19/16 47.5 0.00 0.15
VRX 160819C00050000 C 08/19/16 50.0 0.00 0.18
VRX 160819C00055000 C 08/19/16 55.0 0.01 0.06
VRX 160819P00002500 P 08/19/16 2.5 0.00 0.04
VRX 160819P00005000 P 08/19/16 5.0 0.00 0.15
VRX 160819P00007500 P 08/19/16 7.5 0.07 0.11
VRX 160819P00010000 P 08/19/16 10.0 0.20 0.24
VRX 160819P00012500 P 08/19/16 12.5 0.44 0.46
VRX 160819P00015000 P 08/19/16 15.0 0.86 0.91
VRX 160819P00017500 P 08/19/16 17.5 1.57 1.62
VRX 160819P00020000 P 08/19/16 20.0 2.60 2.65
VRX 160819P00022500 P 08/19/16 22.5 4.05 4.15
VRX 160819P00025000 P 08/19/16 25.0 5.70 6.00
VRX 160819P00027500 P 08/19/16 27.5 7.55 8.05
VRX 160819P00030000 P 08/19/16 30.0 9.80 10.25
VRX 160819P00032500 P 08/19/16 32.5 12.20 12.65
VRX 160819P00035000 P 08/19/16 35.0 13.85 15.05
VRX 160819P00037500 P 08/19/16 37.5 16.45 17.50
VRX 160819P00040000 P 08/19/16 40.0 18.75 20.50
VRX 160819P00042500 P 08/19/16 42.5 21.25 22.95
VRX 160819P00045000 P 08/19/16 45.0 23.70 24.95
VRX 160819P00047500 P 08/19/16 47.5 26.20 27.55
VRX 160819P00050000 P 08/19/16 50.0 28.70 29.95
VRX 160819P00055000 P 08/19/16 55.0 33.70 34.90
VRX 160916C00010000 C 09/16/16 10.0 10.45 11.70
VRX 160916C00012500 C 09/16/16 12.5 8.30 9.50
VRX 160916C00015000 C 09/16/16 15.0 6.40 6.85
VRX 160916C00017500 C 09/16/16 17.5 4.75 5.15
VRX 160916C00020000 C 09/16/16 20.0 3.40 3.55
VRX 160916C00022500 C 09/16/16 22.5 2.37 2.48
VRX 160916C00025000 C 09/16/16 25.0 1.60 1.68
VRX 160916C00027500 C 09/16/16 27.5 1.08 1.16
VRX 160916C00030000 C 09/16/16 30.0 0.73 0.79
VRX 160916C00032500 C 09/16/16 32.5 0.50 0.56
VRX 160916C00035000 C 09/16/16 35.0 0.35 0.40
VRX 160916C00037500 C 09/16/16 37.5 0.25 0.29
VRX 160916C00040000 C 09/16/16 40.0 0.18 0.22
VRX 160916C00042500 C 09/16/16 42.5 0.13 0.17
VRX 160916C00045000 C 09/16/16 45.0 0.09 0.14
VRX 160916C00047500 C 09/16/16 47.5 0.03 0.17
VRX 160916C00050000 C 09/16/16 50.0 0.01 0.10
VRX 160916C00055000 C 09/16/16 55.0 0.04 0.07
VRX 160916P00010000 P 09/16/16 10.0 0.33 0.38
VRX 160916P00012500 P 09/16/16 12.5 0.69 0.74
VRX 160916P00015000 P 09/16/16 15.0 1.23 1.30
VRX 160916P00017500 P 09/16/16 17.5 2.02 2.11
VRX 160916P00020000 P 09/16/16 20.0 3.10 3.25
VRX 160916P00022500 P 09/16/16 22.5 4.30 4.65
VRX 160916P00025000 P 09/16/16 25.0 6.05 6.40
VRX 160916P00027500 P 09/16/16 27.5 7.90 8.40
VRX 160916P00030000 P 09/16/16 30.0 10.05 10.55
VRX 160916P00032500 P 09/16/16 32.5 12.35 12.90
VRX 160916P00035000 P 09/16/16 35.0 14.70 15.25
VRX 160916P00037500 P 09/16/16 37.5 16.40 18.00
VRX 160916P00040000 P 09/16/16 40.0 18.85 20.05
VRX 160916P00042500 P 09/16/16 42.5 21.30 23.05
VRX 160916P00045000 P 09/16/16 45.0 23.75 25.00
VRX 160916P00047500 P 09/16/16 47.5 26.90 27.50
VRX 160916P00050000 P 09/16/16 50.0 28.75 30.15
VRX 160916P00055000 P 09/16/16 55.0 33.70 35.00
VRX 161021C00002500 C 10/21/16 2.5 17.40 18.85
VRX 161021C00005000 C 10/21/16 5.0 15.15 16.40
VRX 161021C00007500 C 10/21/16 7.5 12.75 14.10
VRX 161021C00010000 C 10/21/16 10.0 10.70 11.85
VRX 161021C00012500 C 10/21/16 12.5 8.65 9.15
VRX 161021C00015000 C 10/21/16 15.0 6.80 7.30
VRX 161021C00017500 C 10/21/16 17.5 5.30 5.70
VRX 161021C00020000 C 10/21/16 20.0 4.00 4.25
VRX 161021C00022500 C 10/21/16 22.5 3.05 3.15
VRX 161021C00025000 C 10/21/16 25.0 2.23 2.28
VRX 161021C00027500 C 10/21/16 27.5 1.61 1.76
VRX 161021C00030000 C 10/21/16 30.0 1.07 1.29
VRX 161021C00032500 C 10/21/16 32.5 0.87 0.97
VRX 161021C00035000 C 10/21/16 35.0 0.60 0.75
VRX 161021C00037500 C 10/21/16 37.5 0.40 0.50
VRX 161021C00040000 C 10/21/16 40.0 0.35 0.41
VRX 161021C00042500 C 10/21/16 42.5 0.26 0.36
VRX 161021C00045000 C 10/21/16 45.0 0.12 0.31
VRX 161021C00047500 C 10/21/16 47.5 0.16 0.20
VRX 161021C00050000 C 10/21/16 50.0 0.04 0.20
VRX 161021C00055000 C 10/21/16 55.0 0.10 0.12
VRX 161021C00057500 C 10/21/16 57.5 0.07 0.11
VRX 161021C00060000 C 10/21/16 60.0 0.01 0.11
VRX 161021C00062500 C 10/21/16 62.5 0.02 0.15
VRX 161021C00065000 C 10/21/16 65.0 0.05 0.19
VRX 161021C00067500 C 10/21/16 67.5 0.02 0.18
VRX 161021C00070000 C 10/21/16 70.0 0.00 0.15
VRX 161021C00072500 C 10/21/16 72.5 0.03 0.16
VRX 161021C00075000 C 10/21/16 75.0 0.01 0.16
VRX 161021C00077500 C 10/21/16 77.5 0.01 0.16
VRX 161021C00080000 C 10/21/16 80.0 0.00 0.15
VRX 161021C00082500 C 10/21/16 82.5 0.00 0.15
VRX 161021C00085000 C 10/21/16 85.0 0.00 0.14
VRX 161021C00087500 C 10/21/16 87.5 0.00 0.14
VRX 161021C00090000 C 10/21/16 90.0 0.01 0.10
VRX 161021C00092500 C 10/21/16 92.5 0.00 0.13
VRX 161021C00095000 C 10/21/16 95.0 0.00 0.13
VRX 161021C00100000 C 10/21/16 100.0 0.00 0.07
VRX 161021C00105000 C 10/21/16 105.0 0.00 0.12
VRX 161021C00110000 C 10/21/16 110.0 0.01 0.11
VRX 161021C00115000 C 10/21/16 115.0 0.00 0.11
VRX 161021C00120000 C 10/21/16 120.0 0.00 0.10
VRX 161021C00125000 C 10/21/16 125.0 0.00 0.10
VRX 161021C00130000 C 10/21/16 130.0 0.00 0.09
VRX 161021C00135000 C 10/21/16 135.0 0.00 0.09
VRX 161021C00140000 C 10/21/16 140.0 0.00 0.09
VRX 161021C00145000 C 10/21/16 145.0 0.00 0.08
VRX 161021C00150000 C 10/21/16 150.0 0.00 0.07
VRX 161021C00155000 C 10/21/16 155.0 0.00 0.07
VRX 161021C00160000 C 10/21/16 160.0 0.00 0.03
VRX 161021C00165000 C 10/21/16 165.0 0.00 0.06
VRX 161021C00170000 C 10/21/16 170.0 0.00 0.06
VRX 161021C00175000 C 10/21/16 175.0 0.00 0.06
VRX 161021C00180000 C 10/21/16 180.0 0.00 0.05
VRX 161021C00185000 C 10/21/16 185.0 0.00 0.05
VRX 161021P00002500 P 10/21/16 2.5 0.00 0.06
VRX 161021P00005000 P 10/21/16 5.0 0.07 0.13
VRX 161021P00007500 P 10/21/16 7.5 0.24 0.30
VRX 161021P00010000 P 10/21/16 10.0 0.45 0.60
VRX 161021P00012500 P 10/21/16 12.5 0.98 1.04
VRX 161021P00015000 P 10/21/16 15.0 1.65 1.71
VRX 161021P00017500 P 10/21/16 17.5 2.54 2.65
VRX 161021P00020000 P 10/21/16 20.0 3.70 3.80
VRX 161021P00022500 P 10/21/16 22.5 4.95 5.30
VRX 161021P00025000 P 10/21/16 25.0 6.75 7.00
VRX 161021P00027500 P 10/21/16 27.5 8.65 8.90
VRX 161021P00030000 P 10/21/16 30.0 10.35 10.95
VRX 161021P00032500 P 10/21/16 32.5 12.65 13.15
VRX 161021P00035000 P 10/21/16 35.0 14.85 15.40
VRX 161021P00037500 P 10/21/16 37.5 17.25 17.80
VRX 161021P00040000 P 10/21/16 40.0 19.75 20.20
VRX 161021P00042500 P 10/21/16 42.5 21.85 23.10
VRX 161021P00045000 P 10/21/16 45.0 24.30 25.05
VRX 161021P00047500 P 10/21/16 47.5 26.75 27.75
VRX 161021P00050000 P 10/21/16 50.0 28.80 30.15
VRX 161021P00055000 P 10/21/16 55.0 33.75 35.15
VRX 161021P00057500 P 10/21/16 57.5 36.20 37.95
VRX 161021P00060000 P 10/21/16 60.0 38.70 40.40
VRX 161021P00062500 P 10/21/16 62.5 41.20 42.90
VRX 161021P00065000 P 10/21/16 65.0 43.70 45.40
VRX 161021P00067500 P 10/21/16 67.5 46.20 47.90
VRX 161021P00070000 P 10/21/16 70.0 48.70 50.40
VRX 161021P00072500 P 10/21/16 72.5 51.20 52.90
VRX 161021P00075000 P 10/21/16 75.0 53.70 55.10
VRX 161021P00077500 P 10/21/16 77.5 56.20 57.60
VRX 161021P00080000 P 10/21/16 80.0 58.70 60.15
VRX 161021P00082500 P 10/21/16 82.5 61.20 62.75
VRX 161021P00085000 P 10/21/16 85.0 63.70 64.95
VRX 161021P00087500 P 10/21/16 87.5 66.20 67.90
VRX 161021P00090000 P 10/21/16 90.0 68.70 70.40
VRX 161021P00092500 P 10/21/16 92.5 70.10 73.20
VRX 161021P00095000 P 10/21/16 95.0 72.60 75.65
VRX 161021P00100000 P 10/21/16 100.0 77.60 80.05
VRX 161021P00105000 P 10/21/16 105.0 82.60 85.65
VRX 161021P00110000 P 10/21/16 110.0 87.65 90.65
VRX 161021P00115000 P 10/21/16 115.0 92.60 95.65
VRX 161021P00120000 P 10/21/16 120.0 97.60 100.65
VRX 161021P00125000 P 10/21/16 125.0 102.60 105.65
VRX 161021P00130000 P 10/21/16 130.0 107.60 110.65
VRX 161021P00135000 P 10/21/16 135.0 112.60 115.70
VRX 161021P00140000 P 10/21/16 140.0 117.60 120.70
VRX 161021P00145000 P 10/21/16 145.0 122.60 125.70
VRX 161021P00150000 P 10/21/16 150.0 127.60 130.70
VRX 161021P00155000 P 10/21/16 155.0 132.60 135.70
VRX 161021P00160000 P 10/21/16 160.0 137.60 140.70
VRX 161021P00165000 P 10/21/16 165.0 142.60 145.70
VRX 161021P00170000 P 10/21/16 170.0 147.60 150.70
VRX 161021P00175000 P 10/21/16 175.0 152.60 155.70
VRX 161021P00180000 P 10/21/16 180.0 157.60 160.70
VRX 161021P00185000 P 10/21/16 185.0 162.60 166.00
VRX 170120C00002500 C 01/20/17 2.5 17.40 18.90
VRX 170120C00005000 C 01/20/17 5.0 15.20 16.55
VRX 170120C00007500 C 01/20/17 7.5 12.90 14.40
VRX 170120C00010000 C 01/20/17 10.0 11.25 12.35
VRX 170120C00012500 C 01/20/17 12.5 9.30 9.75
VRX 170120C00015000 C 01/20/17 15.0 7.95 8.05
VRX 170120C00017500 C 01/20/17 17.5 6.45 6.65
VRX 170120C00020000 C 01/20/17 20.0 5.25 5.40
VRX 170120C00022500 C 01/20/17 22.5 4.25 4.40
VRX 170120C00025000 C 01/20/17 25.0 3.40 3.60
VRX 170120C00027500 C 01/20/17 27.5 2.70 2.87
VRX 170120C00030000 C 01/20/17 30.0 2.20 2.32
VRX 170120C00032500 C 01/20/17 32.5 1.75 1.89
VRX 170120C00035000 C 01/20/17 35.0 1.38 1.56
VRX 170120C00037500 C 01/20/17 37.5 0.99 1.27
VRX 170120C00040000 C 01/20/17 40.0 0.85 1.03
VRX 170120C00042500 C 01/20/17 42.5 0.50 0.76
VRX 170120C00045000 C 01/20/17 45.0 0.54 0.72
VRX 170120C00047500 C 01/20/17 47.5 0.41 0.52
VRX 170120C00050000 C 01/20/17 50.0 0.40 0.47
VRX 170120C00055000 C 01/20/17 55.0 0.24 0.32
VRX 170120C00057500 C 01/20/17 57.5 0.18 0.34
VRX 170120C00060000 C 01/20/17 60.0 0.20 0.22
VRX 170120C00062500 C 01/20/17 62.5 0.15 0.20
VRX 170120C00065000 C 01/20/17 65.0 0.15 0.17
VRX 170120C00067500 C 01/20/17 67.5 0.11 0.17
VRX 170120C00070000 C 01/20/17 70.0 0.11 0.14
VRX 170120C00072500 C 01/20/17 72.5 0.09 0.13
VRX 170120C00075000 C 01/20/17 75.0 0.08 0.25
VRX 170120C00077500 C 01/20/17 77.5 0.07 0.13
VRX 170120C00080000 C 01/20/17 80.0 0.06 0.13
VRX 170120C00082500 C 01/20/17 82.5 0.05 0.09
VRX 170120C00085000 C 01/20/17 85.0 0.04 0.11
VRX 170120C00087500 C 01/20/17 87.5 0.03 0.10
VRX 170120C00090000 C 01/20/17 90.0 0.04 0.10
VRX 170120C00092500 C 01/20/17 92.5 0.00 0.10
VRX 170120C00095000 C 01/20/17 95.0 0.00 0.14
VRX 170120C00097500 C 01/20/17 97.5 0.00 0.15
VRX 170120C00100000 C 01/20/17 100.0 0.04 0.09
VRX 170120C00105000 C 01/20/17 105.0 0.00 0.12
VRX 170120C00110000 C 01/20/17 110.0 0.00 0.13
VRX 170120C00115000 C 01/20/17 115.0 0.00 0.12
VRX 170120C00120000 C 01/20/17 120.0 0.00 0.11
VRX 170120C00125000 C 01/20/17 125.0 0.00 0.11
VRX 170120C00130000 C 01/20/17 130.0 0.01 0.10
VRX 170120C00135000 C 01/20/17 135.0 0.01 0.10
VRX 170120C00140000 C 01/20/17 140.0 0.00 0.10
VRX 170120C00145000 C 01/20/17 145.0 0.01 0.09
VRX 170120C00150000 C 01/20/17 150.0 0.01 0.09
VRX 170120C00155000 C 01/20/17 155.0 0.01 0.09
VRX 170120C00160000 C 01/20/17 160.0 0.00 0.09
VRX 170120C00165000 C 01/20/17 165.0 0.03 0.08
VRX 170120C00170000 C 01/20/17 170.0 0.00 0.08
VRX 170120C00175000 C 01/20/17 175.0 0.00 0.08
VRX 170120C00180000 C 01/20/17 180.0 0.00 0.08
VRX 170120C00185000 C 01/20/17 185.0 0.00 0.08
VRX 170120C00190000 C 01/20/17 190.0 0.01 0.07
VRX 170120C00195000 C 01/20/17 195.0 0.00 0.07
VRX 170120C00200000 C 01/20/17 200.0 0.01 0.05
VRX 170120C00210000 C 01/20/17 210.0 0.00 0.05
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 0.05
VRX 170120C00270000 C 01/20/17 270.0 0.00 0.05
VRX 170120C00280000 C 01/20/17 280.0 0.00 0.03
VRX 170120C00290000 C 01/20/17 290.0 0.00 0.04
VRX 170120C00300000 C 01/20/17 300.0 0.00 0.04
VRX 170120C00310000 C 01/20/17 310.0 0.00 0.04
VRX 170120C00320000 C 01/20/17 320.0 0.00 0.04
VRX 170120C00330000 C 01/20/17 330.0 0.00 0.04
VRX 170120C00340000 C 01/20/17 340.0 0.00 0.04
VRX 170120C00350000 C 01/20/17 350.0 0.00 0.04
VRX 170120C00360000 C 01/20/17 360.0 0.00 0.03
VRX 170120C00370000 C 01/20/17 370.0 0.00 0.03
VRX 170120C00380000 C 01/20/17 380.0 0.00 0.03
VRX 170120P00002500 P 01/20/17 2.5 0.00 0.08
VRX 170120P00005000 P 01/20/17 5.0 0.20 0.22
VRX 170120P00007500 P 01/20/17 7.5 0.51 0.55
VRX 170120P00010000 P 01/20/17 10.0 0.99 1.06
VRX 170120P00012500 P 01/20/17 12.5 1.67 1.74
VRX 170120P00015000 P 01/20/17 15.0 2.55 2.65
VRX 170120P00017500 P 01/20/17 17.5 3.60 3.75
VRX 170120P00020000 P 01/20/17 20.0 4.90 5.05
VRX 170120P00022500 P 01/20/17 22.5 6.35 6.50
VRX 170120P00025000 P 01/20/17 25.0 8.00 8.20
VRX 170120P00027500 P 01/20/17 27.5 9.70 10.00
VRX 170120P00030000 P 01/20/17 30.0 11.65 11.90
VRX 170120P00032500 P 01/20/17 32.5 13.75 14.00
VRX 170120P00035000 P 01/20/17 35.0 15.60 16.15
VRX 170120P00037500 P 01/20/17 37.5 17.70 18.35
VRX 170120P00040000 P 01/20/17 40.0 20.00 20.65
VRX 170120P00042500 P 01/20/17 42.5 22.30 23.00
VRX 170120P00045000 P 01/20/17 45.0 24.75 25.30
VRX 170120P00047500 P 01/20/17 47.5 26.60 27.75
VRX 170120P00050000 P 01/20/17 50.0 29.00 30.55
VRX 170120P00055000 P 01/20/17 55.0 34.35 35.00
VRX 170120P00057500 P 01/20/17 57.5 36.80 37.55
VRX 170120P00060000 P 01/20/17 60.0 38.80 40.45
VRX 170120P00062500 P 01/20/17 62.5 41.30 42.90
VRX 170120P00065000 P 01/20/17 65.0 43.75 45.50
VRX 170120P00067500 P 01/20/17 67.5 46.25 47.95
VRX 170120P00070000 P 01/20/17 70.0 48.75 50.45
VRX 170120P00072500 P 01/20/17 72.5 51.25 52.95
VRX 170120P00075000 P 01/20/17 75.0 53.70 54.90
VRX 170120P00077500 P 01/20/17 77.5 56.20 57.95
VRX 170120P00080000 P 01/20/17 80.0 58.70 60.15
VRX 170120P00082500 P 01/20/17 82.5 61.20 62.60
VRX 170120P00085000 P 01/20/17 85.0 63.70 64.95
VRX 170120P00087500 P 01/20/17 87.5 66.20 67.45
VRX 170120P00090000 P 01/20/17 90.0 68.70 70.40
VRX 170120P00092500 P 01/20/17 92.5 70.10 73.15
VRX 170120P00095000 P 01/20/17 95.0 72.60 75.65
VRX 170120P00097500 P 01/20/17 97.5 75.10 78.15
VRX 170120P00100000 P 01/20/17 100.0 77.60 80.65
VRX 170120P00105000 P 01/20/17 105.0 82.60 85.65
VRX 170120P00110000 P 01/20/17 110.0 87.60 90.65
VRX 170120P00115000 P 01/20/17 115.0 92.60 95.65
VRX 170120P00120000 P 01/20/17 120.0 97.60 100.65
VRX 170120P00125000 P 01/20/17 125.0 102.60 105.65
VRX 170120P00130000 P 01/20/17 130.0 107.60 110.65
VRX 170120P00135000 P 01/20/17 135.0 112.60 115.65
VRX 170120P00140000 P 01/20/17 140.0 117.60 120.65
VRX 170120P00145000 P 01/20/17 145.0 122.60 125.70
VRX 170120P00150000 P 01/20/17 150.0 127.60 130.65
VRX 170120P00155000 P 01/20/17 155.0 132.60 135.65
VRX 170120P00160000 P 01/20/17 160.0 137.60 140.65
VRX 170120P00165000 P 01/20/17 165.0 142.60 145.65
VRX 170120P00170000 P 01/20/17 170.0 147.60 150.65
VRX 170120P00175000 P 01/20/17 175.0 152.60 155.70
VRX 170120P00180000 P 01/20/17 180.0 157.60 160.70
VRX 170120P00185000 P 01/20/17 185.0 162.60 165.70
VRX 170120P00190000 P 01/20/17 190.0 167.60 170.70
VRX 170120P00195000 P 01/20/17 195.0 172.60 175.70
VRX 170120P00200000 P 01/20/17 200.0 177.65 180.70
VRX 170120P00210000 P 01/20/17 210.0 187.60 190.70
VRX 170120P00220000 P 01/20/17 220.0 197.30 200.95
VRX 170120P00230000 P 01/20/17 230.0 207.60 210.70
VRX 170120P00240000 P 01/20/17 240.0 217.60 220.70
VRX 170120P00250000 P 01/20/17 250.0 227.60 230.70
VRX 170120P00260000 P 01/20/17 260.0 237.60 240.70
VRX 170120P00270000 P 01/20/17 270.0 247.60 250.70
VRX 170120P00280000 P 01/20/17 280.0 257.60 260.70
VRX 170120P00290000 P 01/20/17 290.0 267.60 270.65
VRX 170120P00300000 P 01/20/17 300.0 277.60 280.65
VRX 170120P00310000 P 01/20/17 310.0 287.60 290.65
VRX 170120P00320000 P 01/20/17 320.0 297.60 300.65
VRX 170120P00330000 P 01/20/17 330.0 307.60 310.65
VRX 170120P00340000 P 01/20/17 340.0 317.60 320.65
VRX 170120P00350000 P 01/20/17 350.0 327.60 330.65
VRX 170120P00360000 P 01/20/17 360.0 337.60 340.65
VRX 170120P00370000 P 01/20/17 370.0 347.60 350.65
VRX 170120P00380000 P 01/20/17 380.0 357.60 360.65
VRX 170317C00012500 C 03/17/17 12.5 9.75 10.30
VRX 170317C00015000 C 03/17/17 15.0 8.15 8.75
VRX 170317C00017500 C 03/17/17 17.5 6.75 7.40
VRX 170317C00020000 C 03/17/17 20.0 5.80 6.15
VRX 170317C00022500 C 03/17/17 22.5 4.80 5.00
VRX 170317C00025000 C 03/17/17 25.0 3.90 4.10
VRX 170317C00027500 C 03/17/17 27.5 3.20 3.35
VRX 170317C00030000 C 03/17/17 30.0 2.65 2.88
VRX 170317C00032500 C 03/17/17 32.5 2.17 2.40
VRX 170317C00035000 C 03/17/17 35.0 1.78 2.02
VRX 170317C00037500 C 03/17/17 37.5 1.47 1.69
VRX 170317C00040000 C 03/17/17 40.0 1.22 1.41
VRX 170317C00042500 C 03/17/17 42.5 1.00 1.18
VRX 170317C00045000 C 03/17/17 45.0 0.83 1.01
VRX 170317C00047500 C 03/17/17 47.5 0.69 0.81
VRX 170317C00050000 C 03/17/17 50.0 0.56 0.76
VRX 170317C00055000 C 03/17/17 55.0 0.41 0.58
VRX 170317C00060000 C 03/17/17 60.0 0.21 2.17
VRX 170317C00065000 C 03/17/17 65.0 0.08 2.94
VRX 170317P00012500 P 03/17/17 12.5 2.00 2.10
VRX 170317P00015000 P 03/17/17 15.0 2.95 3.10
VRX 170317P00017500 P 03/17/17 17.5 4.05 4.20
VRX 170317P00020000 P 03/17/17 20.0 5.40 5.50
VRX 170317P00022500 P 03/17/17 22.5 6.60 7.05
VRX 170317P00025000 P 03/17/17 25.0 8.05 8.65
VRX 170317P00027500 P 03/17/17 27.5 9.80 10.45
VRX 170317P00030000 P 03/17/17 30.0 11.70 12.40
VRX 170317P00032500 P 03/17/17 32.5 13.65 14.40
VRX 170317P00035000 P 03/17/17 35.0 15.80 16.50
VRX 170317P00037500 P 03/17/17 37.5 17.95 18.70
VRX 170317P00040000 P 03/17/17 40.0 20.20 20.95
VRX 170317P00042500 P 03/17/17 42.5 22.55 23.25
VRX 170317P00045000 P 03/17/17 45.0 24.90 25.60
VRX 170317P00047500 P 03/17/17 47.5 27.30 28.00
VRX 170317P00050000 P 03/17/17 50.0 29.75 30.35
VRX 170317P00055000 P 03/17/17 55.0 34.25 35.65
VRX 170317P00060000 P 03/17/17 60.0 37.80 41.10
VRX 170317P00065000 P 03/17/17 65.0 42.50 46.30
VRX 180119C00002500 C 01/19/18 2.5 17.00 20.40
VRX 180119C00005000 C 01/19/18 5.0 14.75 18.40
VRX 180119C00007500 C 01/19/18 7.5 12.95 16.60
VRX 180119C00010000 C 01/19/18 10.0 12.60 14.80
VRX 180119C00012500 C 01/19/18 12.5 10.95 11.85
VRX 180119C00015000 C 01/19/18 15.0 9.85 11.20
VRX 180119C00017500 C 01/19/18 17.5 8.70 9.60
VRX 180119C00020000 C 01/19/18 20.0 7.80 8.10
VRX 180119C00022500 C 01/19/18 22.5 7.05 7.55
VRX 180119C00025000 C 01/19/18 25.0 6.25 6.50
VRX 180119C00027500 C 01/19/18 27.5 5.40 6.05
VRX 180119C00030000 C 01/19/18 30.0 5.00 5.30
VRX 180119C00032500 C 01/19/18 32.5 4.10 5.05
VRX 180119C00035000 C 01/19/18 35.0 3.75 4.25
VRX 180119C00037500 C 01/19/18 37.5 3.15 4.25
VRX 180119C00040000 C 01/19/18 40.0 3.15 3.40
VRX 180119C00042500 C 01/19/18 42.5 2.42 3.10
VRX 180119C00045000 C 01/19/18 45.0 2.34 2.96
VRX 180119C00047500 C 01/19/18 47.5 2.25 2.89
VRX 180119C00050000 C 01/19/18 50.0 2.00 2.20
VRX 180119C00055000 C 01/19/18 55.0 1.25 2.44
VRX 180119C00057500 C 01/19/18 57.5 0.77 2.05
VRX 180119C00060000 C 01/19/18 60.0 1.13 1.82
VRX 180119C00062500 C 01/19/18 62.5 0.46 2.32
VRX 180119C00065000 C 01/19/18 65.0 0.95 2.17
VRX 180119C00067500 C 01/19/18 67.5 0.29 2.02
VRX 180119C00070000 C 01/19/18 70.0 0.75 1.35
VRX 180119C00072500 C 01/19/18 72.5 0.50 1.33
VRX 180119C00075000 C 01/19/18 75.0 0.70 1.67
VRX 180119C00077500 C 01/19/18 77.5 0.05 1.57
VRX 180119C00080000 C 01/19/18 80.0 0.65 1.47
VRX 180119C00082500 C 01/19/18 82.5 0.00 1.38
VRX 180119C00085000 C 01/19/18 85.0 0.00 1.31
VRX 180119C00087500 C 01/19/18 87.5 0.00 1.24
VRX 180119C00090000 C 01/19/18 90.0 0.20 1.16
VRX 180119C00092500 C 01/19/18 92.5 0.00 1.09
VRX 180119C00095000 C 01/19/18 95.0 0.20 0.80
VRX 180119C00097500 C 01/19/18 97.5 0.00 0.97
VRX 180119C00100000 C 01/19/18 100.0 0.25 0.60
VRX 180119C00105000 C 01/19/18 105.0 0.00 0.58
VRX 180119C00110000 C 01/19/18 110.0 0.02 0.75
VRX 180119C00115000 C 01/19/18 115.0 0.20 0.68
VRX 180119C00120000 C 01/19/18 120.0 0.20 0.62
VRX 180119C00125000 C 01/19/18 125.0 0.10 0.57
VRX 180119C00130000 C 01/19/18 130.0 0.10 0.52
VRX 180119C00135000 C 01/19/18 135.0 0.01 0.48
VRX 180119C00140000 C 01/19/18 140.0 0.00 0.44
VRX 180119C00145000 C 01/19/18 145.0 0.00 0.41
VRX 180119C00150000 C 01/19/18 150.0 0.05 0.38
VRX 180119C00155000 C 01/19/18 155.0 0.00 0.35
VRX 180119C00160000 C 01/19/18 160.0 0.10 0.33
VRX 180119C00165000 C 01/19/18 165.0 0.00 0.31
VRX 180119C00170000 C 01/19/18 170.0 0.00 0.29
VRX 180119C00175000 C 01/19/18 175.0 0.07 0.28
VRX 180119C00180000 C 01/19/18 180.0 0.00 0.26
VRX 180119C00185000 C 01/19/18 185.0 0.00 0.24
VRX 180119C00190000 C 01/19/18 190.0 0.06 0.23
VRX 180119C00195000 C 01/19/18 195.0 0.01 0.22
VRX 180119C00200000 C 01/19/18 200.0 0.00 0.20
VRX 180119C00210000 C 01/19/18 210.0 0.00 0.19
VRX 180119C00220000 C 01/19/18 220.0 0.00 0.16
VRX 180119C00230000 C 01/19/18 230.0 0.00 0.15
VRX 180119C00240000 C 01/19/18 240.0 0.05 0.15
VRX 180119C00250000 C 01/19/18 250.0 0.06 0.13
VRX 180119C00260000 C 01/19/18 260.0 0.00 0.13
VRX 180119C00270000 C 01/19/18 270.0 0.00 0.11
VRX 180119C00280000 C 01/19/18 280.0 0.00 0.11
VRX 180119C00290000 C 01/19/18 290.0 0.00 0.11
VRX 180119C00300000 C 01/19/18 300.0 0.02 0.10
VRX 180119C00310000 C 01/19/18 310.0 0.00 0.10
VRX 180119C00320000 C 01/19/18 320.0 0.00 0.09
VRX 180119C00330000 C 01/19/18 330.0 0.00 0.09
VRX 180119C00340000 C 01/19/18 340.0 0.00 0.09
VRX 180119P00002500 P 01/19/18 2.5 0.15 0.20
VRX 180119P00005000 P 01/19/18 5.0 0.56 0.68
VRX 180119P00007500 P 01/19/18 7.5 1.18 1.54
VRX 180119P00010000 P 01/19/18 10.0 2.04 2.35
VRX 180119P00012500 P 01/19/18 12.5 2.54 3.30
VRX 180119P00015000 P 01/19/18 15.0 4.30 4.50
VRX 180119P00017500 P 01/19/18 17.5 5.35 6.00
VRX 180119P00020000 P 01/19/18 20.0 7.15 7.55
VRX 180119P00022500 P 01/19/18 22.5 7.95 9.40
VRX 180119P00025000 P 01/19/18 25.0 10.55 10.85
VRX 180119P00027500 P 01/19/18 27.5 11.70 13.05
VRX 180119P00030000 P 01/19/18 30.0 13.55 14.90
VRX 180119P00032500 P 01/19/18 32.5 16.00 16.40
VRX 180119P00035000 P 01/19/18 35.0 17.55 18.60
VRX 180119P00037500 P 01/19/18 37.5 19.65 21.30
VRX 180119P00040000 P 01/19/18 40.0 22.15 22.60
VRX 180119P00042500 P 01/19/18 42.5 23.95 25.10
VRX 180119P00045000 P 01/19/18 45.0 26.20 27.00
VRX 180119P00047500 P 01/19/18 47.5 28.40 29.25
VRX 180119P00050000 P 01/19/18 50.0 30.25 31.55
VRX 180119P00055000 P 01/19/18 55.0 34.45 36.55
VRX 180119P00057500 P 01/19/18 57.5 36.85 38.70
VRX 180119P00060000 P 01/19/18 60.0 40.10 40.80
VRX 180119P00062500 P 01/19/18 62.5 41.75 43.35
VRX 180119P00065000 P 01/19/18 65.0 44.35 45.75
VRX 180119P00067500 P 01/19/18 67.5 46.75 48.15
VRX 180119P00070000 P 01/19/18 70.0 49.20 50.55
VRX 180119P00072500 P 01/19/18 72.5 51.65 52.95
VRX 180119P00075000 P 01/19/18 75.0 52.70 56.15
VRX 180119P00077500 P 01/19/18 77.5 55.10 58.70
VRX 180119P00080000 P 01/19/18 80.0 57.50 61.15
VRX 180119P00082500 P 01/19/18 82.5 59.90 63.55
VRX 180119P00085000 P 01/19/18 85.0 62.50 65.95
VRX 180119P00087500 P 01/19/18 87.5 64.90 68.50
VRX 180119P00090000 P 01/19/18 90.0 67.30 70.95
VRX 180119P00092500 P 01/19/18 92.5 69.90 73.55
VRX 180119P00095000 P 01/19/18 95.0 72.30 75.90
VRX 180119P00097500 P 01/19/18 97.5 74.90 78.60
VRX 180119P00100000 P 01/19/18 100.0 77.30 80.95
VRX 180119P00105000 P 01/19/18 105.0 82.30 85.95
VRX 180119P00110000 P 01/19/18 110.0 87.30 90.95
VRX 180119P00115000 P 01/19/18 115.0 92.30 95.95
VRX 180119P00120000 P 01/19/18 120.0 97.30 100.95
VRX 180119P00125000 P 01/19/18 125.0 102.30 106.00
VRX 180119P00130000 P 01/19/18 130.0 107.30 111.00
VRX 180119P00135000 P 01/19/18 135.0 112.30 115.95
VRX 180119P00140000 P 01/19/18 140.0 117.30 120.95
VRX 180119P00145000 P 01/19/18 145.0 122.30 126.00
VRX 180119P00150000 P 01/19/18 150.0 127.30 131.00
VRX 180119P00155000 P 01/19/18 155.0 132.30 135.95
VRX 180119P00160000 P 01/19/18 160.0 137.30 140.95
VRX 180119P00165000 P 01/19/18 165.0 142.30 146.00
VRX 180119P00170000 P 01/19/18 170.0 147.30 151.00
VRX 180119P00175000 P 01/19/18 175.0 152.30 157.00
VRX 180119P00180000 P 01/19/18 180.0 157.30 161.00
VRX 180119P00185000 P 01/19/18 185.0 162.30 166.00
VRX 180119P00190000 P 01/19/18 190.0 167.30 172.00
VRX 180119P00195000 P 01/19/18 195.0 172.30 177.00
VRX 180119P00200000 P 01/19/18 200.0 177.30 182.00
VRX 180119P00210000 P 01/19/18 210.0 187.30 192.00
VRX 180119P00220000 P 01/19/18 220.0 197.30 202.00
VRX 180119P00230000 P 01/19/18 230.0 207.30 211.00
VRX 180119P00240000 P 01/19/18 240.0 217.30 221.00
VRX 180119P00250000 P 01/19/18 250.0 227.30 232.00
VRX 180119P00260000 P 01/19/18 260.0 237.30 241.00
VRX 180119P00270000 P 01/19/18 270.0 247.30 252.00
VRX 180119P00280000 P 01/19/18 280.0 257.30 261.00
VRX 180119P00290000 P 01/19/18 290.0 267.30 271.00
VRX 180119P00300000 P 01/19/18 300.0 277.30 281.00
VRX 180119P00310000 P 01/19/18 310.0 287.30 291.00
VRX 180119P00320000 P 01/19/18 320.0 297.30 302.00
VRX 180119P00330000 P 01/19/18 330.0 307.30 311.00
VRX 180119P00340000 P 01/19/18 340.0 317.30 321.00

OPRA data is delayed 15 minutes.