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 (2015-06-19)Premium Content

Verizon Communications Inc (VZ)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 150710C00038000 C 07/10/15 38.0 8.75 9.10
VZ 150710C00039000 C 07/10/15 39.0 7.75 8.10
VZ 150710C00039500 C 07/10/15 39.5 7.20 7.60
VZ 150710C00040000 C 07/10/15 40.0 6.75 7.10
VZ 150710C00040500 C 07/10/15 40.5 6.25 6.60
VZ 150710C00041000 C 07/10/15 41.0 5.75 6.10
VZ 150710C00041500 C 07/10/15 41.5 5.25 5.60
VZ 150710C00042000 C 07/10/15 42.0 4.75 5.10
VZ 150710C00042500 C 07/10/15 42.5 4.25 4.60
VZ 150710C00043000 C 07/10/15 43.0 3.75 4.10
VZ 150710C00043500 C 07/10/15 43.5 3.25 3.60
VZ 150710C00044000 C 07/10/15 44.0 2.79 3.10
VZ 150710C00044500 C 07/10/15 44.5 2.29 2.58
VZ 150710C00045000 C 07/10/15 45.0 1.79 2.08
VZ 150710C00045500 C 07/10/15 45.5 1.29 1.57
VZ 150710C00046000 C 07/10/15 46.0 0.90 1.07
VZ 150710C00046500 C 07/10/15 46.5 0.52 0.57
VZ 150710C00047000 C 07/10/15 47.0 0.18 0.21
VZ 150710C00047500 C 07/10/15 47.5 0.04 0.05
VZ 150710C00048000 C 07/10/15 48.0 0.01 0.03
VZ 150710C00048500 C 07/10/15 48.5 0.01 0.03
VZ 150710C00049000 C 07/10/15 49.0 0.00 0.02
VZ 150710C00049500 C 07/10/15 49.5 0.00 0.05
VZ 150710C00050000 C 07/10/15 50.0 0.00 0.02
VZ 150710C00050500 C 07/10/15 50.5 0.00 0.02
VZ 150710C00051000 C 07/10/15 51.0 0.01 0.02
VZ 150710C00051500 C 07/10/15 51.5 0.00 0.05
VZ 150710C00052000 C 07/10/15 52.0 0.00 0.05
VZ 150710C00052500 C 07/10/15 52.5 0.00 0.05
VZ 150710C00053000 C 07/10/15 53.0 0.00 0.05
VZ 150710C00053500 C 07/10/15 53.5 0.00 0.05
VZ 150710C00054000 C 07/10/15 54.0 0.00 0.05
VZ 150710C00054500 C 07/10/15 54.5 0.00 0.04
VZ 150710C00055000 C 07/10/15 55.0 0.00 0.04
VZ 150710C00055500 C 07/10/15 55.5 0.00 0.05
VZ 150710C00056000 C 07/10/15 56.0 0.00 0.04
VZ 150710C00056500 C 07/10/15 56.5 0.00 0.04
VZ 150710C00057000 C 07/10/15 57.0 0.00 0.04
VZ 150710C00057500 C 07/10/15 57.5 0.00 0.04
VZ 150710C00058000 C 07/10/15 58.0 0.00 0.04
VZ 150710C00060000 C 07/10/15 60.0 0.00 0.05
VZ 150710C00062500 C 07/10/15 62.5 0.00 0.05
VZ 150710C00065000 C 07/10/15 65.0 0.00 0.05
VZ 150710P00038000 P 07/10/15 38.0 0.00 0.05
VZ 150710P00039000 P 07/10/15 39.0 0.00 0.05
VZ 150710P00039500 P 07/10/15 39.5 0.00 0.05
VZ 150710P00040000 P 07/10/15 40.0 0.00 0.04
VZ 150710P00040500 P 07/10/15 40.5 0.00 0.01
VZ 150710P00041000 P 07/10/15 41.0 0.00 0.06
VZ 150710P00041500 P 07/10/15 41.5 0.00 0.06
VZ 150710P00042000 P 07/10/15 42.0 0.00 0.06
VZ 150710P00042500 P 07/10/15 42.5 0.00 0.03
VZ 150710P00043000 P 07/10/15 43.0 0.00 0.07
VZ 150710P00043500 P 07/10/15 43.5 0.00 0.07
VZ 150710P00044000 P 07/10/15 44.0 0.00 0.08
VZ 150710P00044500 P 07/10/15 44.5 0.02 0.03
VZ 150710P00045000 P 07/10/15 45.0 0.04 0.05
VZ 150710P00045500 P 07/10/15 45.5 0.08 0.10
VZ 150710P00046000 P 07/10/15 46.0 0.16 0.18
VZ 150710P00046500 P 07/10/15 46.5 0.33 0.36
VZ 150710P00047000 P 07/10/15 47.0 0.63 0.67
VZ 150710P00047500 P 07/10/15 47.5 1.01 1.24
VZ 150710P00048000 P 07/10/15 48.0 1.49 1.64
VZ 150710P00048500 P 07/10/15 48.5 1.97 2.14
VZ 150710P00049000 P 07/10/15 49.0 2.47 2.64
VZ 150710P00049500 P 07/10/15 49.5 2.96 3.15
VZ 150710P00050000 P 07/10/15 50.0 3.40 3.75
VZ 150710P00050500 P 07/10/15 50.5 3.90 4.25
VZ 150710P00051000 P 07/10/15 51.0 4.40 4.75
VZ 150710P00051500 P 07/10/15 51.5 4.90 5.25
VZ 150710P00052000 P 07/10/15 52.0 5.40 5.75
VZ 150710P00052500 P 07/10/15 52.5 5.90 6.25
VZ 150710P00053000 P 07/10/15 53.0 6.40 6.75
VZ 150710P00053500 P 07/10/15 53.5 6.90 7.25
VZ 150710P00054000 P 07/10/15 54.0 7.35 7.75
VZ 150710P00054500 P 07/10/15 54.5 7.85 8.25
VZ 150710P00055000 P 07/10/15 55.0 8.40 8.70
VZ 150710P00055500 P 07/10/15 55.5 8.90 9.20
VZ 150710P00056000 P 07/10/15 56.0 9.35 9.80
VZ 150710P00056500 P 07/10/15 56.5 9.80 10.30
VZ 150710P00057000 P 07/10/15 57.0 10.10 10.80
VZ 150710P00057500 P 07/10/15 57.5 10.60 11.20
VZ 150710P00058000 P 07/10/15 58.0 11.10 11.70
VZ 150710P00060000 P 07/10/15 60.0 13.10 13.70
VZ 150710P00062500 P 07/10/15 62.5 14.50 17.75
VZ 150710P00065000 P 07/10/15 65.0 16.95 20.20
VZ 150717C00024000 C 07/17/15 24.0 21.30 24.65
VZ 150717C00025000 C 07/17/15 25.0 20.30 23.65
VZ 150717C00026000 C 07/17/15 26.0 19.30 22.65
VZ 150717C00027000 C 07/17/15 27.0 18.30 21.65
VZ 150717C00028000 C 07/17/15 28.0 17.25 19.30
VZ 150717C00029000 C 07/17/15 29.0 16.20 19.55
VZ 150717C00030000 C 07/17/15 30.0 16.40 17.15
VZ 150717C00031000 C 07/17/15 31.0 14.30 16.30
VZ 150717C00032000 C 07/17/15 32.0 13.20 16.55
VZ 150717C00033000 C 07/17/15 33.0 12.25 14.30
VZ 150717C00034000 C 07/17/15 34.0 11.30 13.30
VZ 150717C00035000 C 07/17/15 35.0 11.70 12.10
VZ 150717C00036000 C 07/17/15 36.0 9.30 11.30
VZ 150717C00037000 C 07/17/15 37.0 9.70 10.10
VZ 150717C00038000 C 07/17/15 38.0 8.75 9.15
VZ 150717C00039000 C 07/17/15 39.0 7.60 8.30
VZ 150717C00040000 C 07/17/15 40.0 6.75 7.15
VZ 150717C00040500 C 07/17/15 40.5 6.25 6.65
VZ 150717C00041000 C 07/17/15 41.0 5.75 6.15
VZ 150717C00041500 C 07/17/15 41.5 5.25 5.65
VZ 150717C00042000 C 07/17/15 42.0 4.75 5.15
VZ 150717C00042500 C 07/17/15 42.5 4.25 4.60
VZ 150717C00043000 C 07/17/15 43.0 3.75 4.10
VZ 150717C00043500 C 07/17/15 43.5 3.25 3.60
VZ 150717C00044000 C 07/17/15 44.0 2.79 3.10
VZ 150717C00044500 C 07/17/15 44.5 2.34 2.57
VZ 150717C00045000 C 07/17/15 45.0 1.96 2.07
VZ 150717C00045500 C 07/17/15 45.5 1.34 1.58
VZ 150717C00046000 C 07/17/15 46.0 0.91 1.08
VZ 150717C00046500 C 07/17/15 46.5 0.58 0.62
VZ 150717C00047000 C 07/17/15 47.0 0.27 0.30
VZ 150717C00047500 C 07/17/15 47.5 0.12 0.14
VZ 150717C00048000 C 07/17/15 48.0 0.05 0.06
VZ 150717C00048500 C 07/17/15 48.5 0.01 0.04
VZ 150717C00049000 C 07/17/15 49.0 0.01 0.02
VZ 150717C00049500 C 07/17/15 49.5 0.00 0.03
VZ 150717C00050000 C 07/17/15 50.0 0.00 0.02
VZ 150717C00050500 C 07/17/15 50.5 0.00 0.03
VZ 150717C00051000 C 07/17/15 51.0 0.00 0.03
VZ 150717C00051500 C 07/17/15 51.5 0.00 0.03
VZ 150717C00052000 C 07/17/15 52.0 0.00 0.03
VZ 150717C00052500 C 07/17/15 52.5 0.00 0.02
VZ 150717C00053000 C 07/17/15 53.0 0.00 0.03
VZ 150717C00053500 C 07/17/15 53.5 0.00 0.03
VZ 150717C00054000 C 07/17/15 54.0 0.00 0.02
VZ 150717C00054500 C 07/17/15 54.5 0.00 0.02
VZ 150717C00055000 C 07/17/15 55.0 0.00 0.02
VZ 150717C00055500 C 07/17/15 55.5 0.00 0.02
VZ 150717C00056000 C 07/17/15 56.0 0.00 0.02
VZ 150717C00056500 C 07/17/15 56.5 0.00 0.02
VZ 150717C00057000 C 07/17/15 57.0 0.00 0.02
VZ 150717C00057500 C 07/17/15 57.5 0.00 0.02
VZ 150717C00058000 C 07/17/15 58.0 0.00 0.02
VZ 150717C00060000 C 07/17/15 60.0 0.00 0.02
VZ 150717C00065000 C 07/17/15 65.0 0.00 0.02
VZ 150717P00024000 P 07/17/15 24.0 0.00 0.02
VZ 150717P00025000 P 07/17/15 25.0 0.00 0.02
VZ 150717P00026000 P 07/17/15 26.0 0.00 0.02
VZ 150717P00027000 P 07/17/15 27.0 0.00 0.02
VZ 150717P00028000 P 07/17/15 28.0 0.00 0.02
VZ 150717P00029000 P 07/17/15 29.0 0.00 0.02
VZ 150717P00030000 P 07/17/15 30.0 0.00 0.02
VZ 150717P00031000 P 07/17/15 31.0 0.00 0.02
VZ 150717P00032000 P 07/17/15 32.0 0.00 0.03
VZ 150717P00033000 P 07/17/15 33.0 0.00 0.03
VZ 150717P00034000 P 07/17/15 34.0 0.00 0.03
VZ 150717P00035000 P 07/17/15 35.0 0.00 0.01
VZ 150717P00036000 P 07/17/15 36.0 0.00 0.03
VZ 150717P00037000 P 07/17/15 37.0 0.00 0.02
VZ 150717P00038000 P 07/17/15 38.0 0.01 0.02
VZ 150717P00039000 P 07/17/15 39.0 0.00 0.02
VZ 150717P00040000 P 07/17/15 40.0 0.01 0.02
VZ 150717P00040500 P 07/17/15 40.5 0.00 0.04
VZ 150717P00041000 P 07/17/15 41.0 0.01 0.04
VZ 150717P00041500 P 07/17/15 41.5 0.01 0.04
VZ 150717P00042000 P 07/17/15 42.0 0.02 0.05
VZ 150717P00042500 P 07/17/15 42.5 0.03 0.06
VZ 150717P00043000 P 07/17/15 43.0 0.03 0.07
VZ 150717P00043500 P 07/17/15 43.5 0.04 0.08
VZ 150717P00044000 P 07/17/15 44.0 0.06 0.09
VZ 150717P00044500 P 07/17/15 44.5 0.08 0.12
VZ 150717P00045000 P 07/17/15 45.0 0.12 0.14
VZ 150717P00045500 P 07/17/15 45.5 0.20 0.21
VZ 150717P00046000 P 07/17/15 46.0 0.31 0.33
VZ 150717P00046500 P 07/17/15 46.5 0.50 0.52
VZ 150717P00047000 P 07/17/15 47.0 0.78 0.79
VZ 150717P00047500 P 07/17/15 47.5 1.13 1.19
VZ 150717P00048000 P 07/17/15 48.0 1.53 1.64
VZ 150717P00048500 P 07/17/15 48.5 2.00 2.23
VZ 150717P00049000 P 07/17/15 49.0 2.48 2.77
VZ 150717P00049500 P 07/17/15 49.5 2.96 3.30
VZ 150717P00050000 P 07/17/15 50.0 3.40 3.65
VZ 150717P00050500 P 07/17/15 50.5 3.90 4.15
VZ 150717P00051000 P 07/17/15 51.0 4.40 4.65
VZ 150717P00051500 P 07/17/15 51.5 4.90 5.15
VZ 150717P00052000 P 07/17/15 52.0 5.40 5.65
VZ 150717P00052500 P 07/17/15 52.5 5.90 6.15
VZ 150717P00053000 P 07/17/15 53.0 6.40 6.65
VZ 150717P00053500 P 07/17/15 53.5 6.90 7.15
VZ 150717P00054000 P 07/17/15 54.0 7.40 7.65
VZ 150717P00054500 P 07/17/15 54.5 7.90 8.20
VZ 150717P00055000 P 07/17/15 55.0 8.40 8.80
VZ 150717P00055500 P 07/17/15 55.5 8.90 9.35
VZ 150717P00056000 P 07/17/15 56.0 9.40 9.85
VZ 150717P00056500 P 07/17/15 56.5 9.90 10.30
VZ 150717P00057000 P 07/17/15 57.0 10.40 10.65
VZ 150717P00057500 P 07/17/15 57.5 9.50 11.50
VZ 150717P00058000 P 07/17/15 58.0 11.10 11.80
VZ 150717P00060000 P 07/17/15 60.0 12.00 14.00
VZ 150717P00065000 P 07/17/15 65.0 16.80 19.00
VZ 150724C00038000 C 07/24/15 38.0 8.75 9.10
VZ 150724C00039000 C 07/24/15 39.0 7.75 8.15
VZ 150724C00040000 C 07/24/15 40.0 6.75 7.15
VZ 150724C00040500 C 07/24/15 40.5 6.25 6.65
VZ 150724C00041000 C 07/24/15 41.0 5.75 6.15
VZ 150724C00041500 C 07/24/15 41.5 5.25 5.65
VZ 150724C00042000 C 07/24/15 42.0 4.75 5.15
VZ 150724C00042500 C 07/24/15 42.5 4.25 4.65
VZ 150724C00043000 C 07/24/15 43.0 3.75 4.15
VZ 150724C00043500 C 07/24/15 43.5 3.25 3.65
VZ 150724C00044000 C 07/24/15 44.0 2.80 3.10
VZ 150724C00044500 C 07/24/15 44.5 2.34 2.57
VZ 150724C00045000 C 07/24/15 45.0 1.84 2.07
VZ 150724C00045500 C 07/24/15 45.5 1.32 1.59
VZ 150724C00046000 C 07/24/15 46.0 1.01 1.13
VZ 150724C00046500 C 07/24/15 46.5 0.61 0.72
VZ 150724C00047000 C 07/24/15 47.0 0.43 0.46
VZ 150724C00047500 C 07/24/15 47.5 0.24 0.29
VZ 150724C00048000 C 07/24/15 48.0 0.14 0.17
VZ 150724C00048500 C 07/24/15 48.5 0.06 0.13
VZ 150724C00049000 C 07/24/15 49.0 0.03 0.11
VZ 150724C00049500 C 07/24/15 49.5 0.01 0.09
VZ 150724C00050000 C 07/24/15 50.0 0.00 0.07
VZ 150724C00050500 C 07/24/15 50.5 0.00 0.06
VZ 150724C00051000 C 07/24/15 51.0 0.00 0.06
VZ 150724C00051500 C 07/24/15 51.5 0.00 0.06
VZ 150724C00052000 C 07/24/15 52.0 0.00 0.05
VZ 150724C00052500 C 07/24/15 52.5 0.00 0.05
VZ 150724C00053000 C 07/24/15 53.0 0.00 0.05
VZ 150724C00053500 C 07/24/15 53.5 0.00 0.05
VZ 150724C00054000 C 07/24/15 54.0 0.00 0.05
VZ 150724C00054500 C 07/24/15 54.5 0.00 0.05
VZ 150724C00055000 C 07/24/15 55.0 0.00 0.05
VZ 150724C00055500 C 07/24/15 55.5 0.00 0.05
VZ 150724C00056000 C 07/24/15 56.0 0.00 0.05
VZ 150724C00056500 C 07/24/15 56.5 0.00 0.05
VZ 150724C00057000 C 07/24/15 57.0 0.00 0.05
VZ 150724C00057500 C 07/24/15 57.5 0.00 0.05
VZ 150724C00058000 C 07/24/15 58.0 0.00 0.05
VZ 150724P00038000 P 07/24/15 38.0 0.00 0.04
VZ 150724P00039000 P 07/24/15 39.0 0.02 0.08
VZ 150724P00040000 P 07/24/15 40.0 0.01 0.09
VZ 150724P00040500 P 07/24/15 40.5 0.01 0.09
VZ 150724P00041000 P 07/24/15 41.0 0.02 0.10
VZ 150724P00041500 P 07/24/15 41.5 0.02 0.10
VZ 150724P00042000 P 07/24/15 42.0 0.03 0.11
VZ 150724P00042500 P 07/24/15 42.5 0.04 0.12
VZ 150724P00043000 P 07/24/15 43.0 0.05 0.15
VZ 150724P00043500 P 07/24/15 43.5 0.08 0.16
VZ 150724P00044000 P 07/24/15 44.0 0.10 0.18
VZ 150724P00044500 P 07/24/15 44.5 0.17 0.19
VZ 150724P00045000 P 07/24/15 45.0 0.24 0.26
VZ 150724P00045500 P 07/24/15 45.5 0.34 0.37
VZ 150724P00046000 P 07/24/15 46.0 0.48 0.52
VZ 150724P00046500 P 07/24/15 46.5 0.67 0.72
VZ 150724P00047000 P 07/24/15 47.0 0.94 0.98
VZ 150724P00047500 P 07/24/15 47.5 1.25 1.31
VZ 150724P00048000 P 07/24/15 48.0 1.63 1.88
VZ 150724P00048500 P 07/24/15 48.5 2.00 2.32
VZ 150724P00049000 P 07/24/15 49.0 2.49 2.75
VZ 150724P00049500 P 07/24/15 49.5 2.95 3.30
VZ 150724P00050000 P 07/24/15 50.0 3.40 3.80
VZ 150724P00050500 P 07/24/15 50.5 3.90 4.30
VZ 150724P00051000 P 07/24/15 51.0 4.40 4.80
VZ 150724P00051500 P 07/24/15 51.5 4.90 5.30
VZ 150724P00052000 P 07/24/15 52.0 5.40 5.80
VZ 150724P00052500 P 07/24/15 52.5 5.90 6.30
VZ 150724P00053000 P 07/24/15 53.0 6.40 6.80
VZ 150724P00053500 P 07/24/15 53.5 6.90 7.30
VZ 150724P00054000 P 07/24/15 54.0 7.40 7.80
VZ 150724P00054500 P 07/24/15 54.5 7.90 8.30
VZ 150724P00055000 P 07/24/15 55.0 8.40 8.80
VZ 150724P00055500 P 07/24/15 55.5 8.90 9.30
VZ 150724P00056000 P 07/24/15 56.0 9.40 9.80
VZ 150724P00056500 P 07/24/15 56.5 9.60 10.65
VZ 150724P00057000 P 07/24/15 57.0 10.10 10.90
VZ 150724P00057500 P 07/24/15 57.5 10.60 11.35
VZ 150724P00058000 P 07/24/15 58.0 11.10 11.95
VZ 150731C00038000 C 07/31/15 38.0 8.70 9.15
VZ 150731C00039000 C 07/31/15 39.0 7.75 8.15
VZ 150731C00040000 C 07/31/15 40.0 6.75 7.15
VZ 150731C00040500 C 07/31/15 40.5 6.25 6.65
VZ 150731C00041000 C 07/31/15 41.0 5.75 6.15
VZ 150731C00041500 C 07/31/15 41.5 5.25 5.65
VZ 150731C00042000 C 07/31/15 42.0 4.75 5.15
VZ 150731C00042500 C 07/31/15 42.5 4.25 4.65
VZ 150731C00043000 C 07/31/15 43.0 3.75 4.15
VZ 150731C00043500 C 07/31/15 43.5 3.25 3.65
VZ 150731C00044000 C 07/31/15 44.0 2.79 3.10
VZ 150731C00044500 C 07/31/15 44.5 2.32 2.57
VZ 150731C00045000 C 07/31/15 45.0 1.80 2.09
VZ 150731C00045500 C 07/31/15 45.5 1.39 1.61
VZ 150731C00046000 C 07/31/15 46.0 1.05 1.16
VZ 150731C00046500 C 07/31/15 46.5 0.77 0.81
VZ 150731C00047000 C 07/31/15 47.0 0.52 0.56
VZ 150731C00047500 C 07/31/15 47.5 0.34 0.37
VZ 150731C00048000 C 07/31/15 48.0 0.21 0.24
VZ 150731C00048500 C 07/31/15 48.5 0.11 0.15
VZ 150731C00049000 C 07/31/15 49.0 0.05 0.12
VZ 150731C00049500 C 07/31/15 49.5 0.03 0.09
VZ 150731C00050000 C 07/31/15 50.0 0.01 0.08
VZ 150731C00050500 C 07/31/15 50.5 0.00 0.06
VZ 150731C00051000 C 07/31/15 51.0 0.00 0.06
VZ 150731C00051500 C 07/31/15 51.5 0.00 0.06
VZ 150731C00052000 C 07/31/15 52.0 0.00 0.05
VZ 150731C00052500 C 07/31/15 52.5 0.00 0.05
VZ 150731C00053000 C 07/31/15 53.0 0.00 0.05
VZ 150731C00053500 C 07/31/15 53.5 0.00 0.05
VZ 150731C00054000 C 07/31/15 54.0 0.00 0.05
VZ 150731C00054500 C 07/31/15 54.5 0.00 0.05
VZ 150731C00055000 C 07/31/15 55.0 0.00 0.05
VZ 150731C00055500 C 07/31/15 55.5 0.00 0.05
VZ 150731C00056000 C 07/31/15 56.0 0.00 0.05
VZ 150731C00056500 C 07/31/15 56.5 0.00 0.05
VZ 150731C00057000 C 07/31/15 57.0 0.00 0.05
VZ 150731C00057500 C 07/31/15 57.5 0.00 0.05
VZ 150731P00038000 P 07/31/15 38.0 0.01 0.08
VZ 150731P00039000 P 07/31/15 39.0 0.01 0.08
VZ 150731P00040000 P 07/31/15 40.0 0.02 0.09
VZ 150731P00040500 P 07/31/15 40.5 0.02 0.10
VZ 150731P00041000 P 07/31/15 41.0 0.02 0.10
VZ 150731P00041500 P 07/31/15 41.5 0.03 0.11
VZ 150731P00042000 P 07/31/15 42.0 0.04 0.13
VZ 150731P00042500 P 07/31/15 42.5 0.06 0.14
VZ 150731P00043000 P 07/31/15 43.0 0.08 0.15
VZ 150731P00043500 P 07/31/15 43.5 0.11 0.19
VZ 150731P00044000 P 07/31/15 44.0 0.16 0.22
VZ 150731P00044500 P 07/31/15 44.5 0.23 0.28
VZ 150731P00045000 P 07/31/15 45.0 0.31 0.33
VZ 150731P00045500 P 07/31/15 45.5 0.41 0.45
VZ 150731P00046000 P 07/31/15 46.0 0.57 0.61
VZ 150731P00046500 P 07/31/15 46.5 0.77 0.82
VZ 150731P00047000 P 07/31/15 47.0 1.02 1.08
VZ 150731P00047500 P 07/31/15 47.5 1.31 1.52
VZ 150731P00048000 P 07/31/15 48.0 1.71 1.90
VZ 150731P00048500 P 07/31/15 48.5 2.08 2.32
VZ 150731P00049000 P 07/31/15 49.0 2.48 2.82
VZ 150731P00049500 P 07/31/15 49.5 2.92 3.30
VZ 150731P00050000 P 07/31/15 50.0 3.35 3.80
VZ 150731P00050500 P 07/31/15 50.5 3.85 4.30
VZ 150731P00051000 P 07/31/15 51.0 4.40 4.80
VZ 150731P00051500 P 07/31/15 51.5 4.90 5.30
VZ 150731P00052000 P 07/31/15 52.0 5.35 5.80
VZ 150731P00052500 P 07/31/15 52.5 5.80 6.30
VZ 150731P00053000 P 07/31/15 53.0 6.35 6.80
VZ 150731P00053500 P 07/31/15 53.5 6.90 7.30
VZ 150731P00054000 P 07/31/15 54.0 7.35 7.80
VZ 150731P00054500 P 07/31/15 54.5 7.90 8.30
VZ 150731P00055000 P 07/31/15 55.0 8.35 8.80
VZ 150731P00055500 P 07/31/15 55.5 8.90 9.30
VZ 150731P00056000 P 07/31/15 56.0 9.40 9.85
VZ 150731P00056500 P 07/31/15 56.5 9.55 10.75
VZ 150731P00057000 P 07/31/15 57.0 10.10 10.80
VZ 150731P00057500 P 07/31/15 57.5 10.60 11.35
VZ 150807C00038000 C 08/07/15 38.0 8.70 9.15
VZ 150807C00039000 C 08/07/15 39.0 7.75 8.15
VZ 150807C00040000 C 08/07/15 40.0 6.75 7.15
VZ 150807C00040500 C 08/07/15 40.5 6.25 6.65
VZ 150807C00041000 C 08/07/15 41.0 5.75 6.20
VZ 150807C00041500 C 08/07/15 41.5 5.25 5.70
VZ 150807C00042000 C 08/07/15 42.0 4.75 5.15
VZ 150807C00042500 C 08/07/15 42.5 4.25 4.70
VZ 150807C00043000 C 08/07/15 43.0 3.75 4.20
VZ 150807C00043500 C 08/07/15 43.5 3.25 3.70
VZ 150807C00044000 C 08/07/15 44.0 2.79 3.10
VZ 150807C00044500 C 08/07/15 44.5 2.30 2.57
VZ 150807C00045000 C 08/07/15 45.0 1.82 2.09
VZ 150807C00045500 C 08/07/15 45.5 1.37 1.70
VZ 150807C00046000 C 08/07/15 46.0 1.09 1.28
VZ 150807C00046500 C 08/07/15 46.5 0.85 0.90
VZ 150807C00047000 C 08/07/15 47.0 0.59 0.65
VZ 150807C00047500 C 08/07/15 47.5 0.37 0.46
VZ 150807C00048000 C 08/07/15 48.0 0.27 0.29
VZ 150807C00048500 C 08/07/15 48.5 0.14 0.19
VZ 150807C00049000 C 08/07/15 49.0 0.08 0.16
VZ 150807C00049500 C 08/07/15 49.5 0.04 0.13
VZ 150807C00050000 C 08/07/15 50.0 0.02 0.08
VZ 150807C00050500 C 08/07/15 50.5 0.01 0.08
VZ 150807C00051000 C 08/07/15 51.0 0.01 0.07
VZ 150807C00051500 C 08/07/15 51.5 0.00 0.06
VZ 150807C00052000 C 08/07/15 52.0 0.00 0.06
VZ 150807C00052500 C 08/07/15 52.5 0.00 0.05
VZ 150807C00053000 C 08/07/15 53.0 0.00 0.05
VZ 150807C00053500 C 08/07/15 53.5 0.00 0.05
VZ 150807C00054000 C 08/07/15 54.0 0.00 0.05
VZ 150807C00054500 C 08/07/15 54.5 0.00 0.05
VZ 150807C00055000 C 08/07/15 55.0 0.00 0.05
VZ 150807C00055500 C 08/07/15 55.5 0.00 0.05
VZ 150807C00056000 C 08/07/15 56.0 0.00 0.05
VZ 150807C00056500 C 08/07/15 56.5 0.00 0.05
VZ 150807C00057000 C 08/07/15 57.0 0.00 0.05
VZ 150807C00057500 C 08/07/15 57.5 0.00 0.05
VZ 150807P00038000 P 08/07/15 38.0 0.03 0.04
VZ 150807P00039000 P 08/07/15 39.0 0.02 0.09
VZ 150807P00040000 P 08/07/15 40.0 0.02 0.10
VZ 150807P00040500 P 08/07/15 40.5 0.03 0.11
VZ 150807P00041000 P 08/07/15 41.0 0.04 0.12
VZ 150807P00041500 P 08/07/15 41.5 0.05 0.13
VZ 150807P00042000 P 08/07/15 42.0 0.06 0.15
VZ 150807P00042500 P 08/07/15 42.5 0.08 0.17
VZ 150807P00043000 P 08/07/15 43.0 0.10 0.19
VZ 150807P00043500 P 08/07/15 43.5 0.14 0.23
VZ 150807P00044000 P 08/07/15 44.0 0.18 0.29
VZ 150807P00044500 P 08/07/15 44.5 0.27 0.36
VZ 150807P00045000 P 08/07/15 45.0 0.36 0.46
VZ 150807P00045500 P 08/07/15 45.5 0.49 0.57
VZ 150807P00046000 P 08/07/15 46.0 0.65 0.73
VZ 150807P00046500 P 08/07/15 46.5 0.85 0.89
VZ 150807P00047000 P 08/07/15 47.0 1.09 1.28
VZ 150807P00047500 P 08/07/15 47.5 1.33 1.63
VZ 150807P00048000 P 08/07/15 48.0 1.74 1.99
VZ 150807P00048500 P 08/07/15 48.5 2.12 2.35
VZ 150807P00049000 P 08/07/15 49.0 2.55 2.84
VZ 150807P00049500 P 08/07/15 49.5 2.95 3.35
VZ 150807P00050000 P 08/07/15 50.0 3.40 3.80
VZ 150807P00050500 P 08/07/15 50.5 3.85 4.30
VZ 150807P00051000 P 08/07/15 51.0 4.35 4.80
VZ 150807P00051500 P 08/07/15 51.5 4.85 5.30
VZ 150807P00052000 P 08/07/15 52.0 5.40 5.80
VZ 150807P00052500 P 08/07/15 52.5 5.90 6.30
VZ 150807P00053000 P 08/07/15 53.0 6.40 6.80
VZ 150807P00053500 P 08/07/15 53.5 6.90 7.30
VZ 150807P00054000 P 08/07/15 54.0 7.40 7.80
VZ 150807P00054500 P 08/07/15 54.5 7.90 8.30
VZ 150807P00055000 P 08/07/15 55.0 8.40 8.80
VZ 150807P00055500 P 08/07/15 55.5 8.90 9.30
VZ 150807P00056000 P 08/07/15 56.0 9.40 9.80
VZ 150807P00056500 P 08/07/15 56.5 9.65 10.65
VZ 150807P00057000 P 08/07/15 57.0 10.10 11.15
VZ 150807P00057500 P 08/07/15 57.5 10.60 11.65
VZ 150814C00038000 C 08/14/15 38.0 8.75 9.15
VZ 150814C00039000 C 08/14/15 39.0 7.75 8.15
VZ 150814C00039500 C 08/14/15 39.5 7.25 7.65
VZ 150814C00040000 C 08/14/15 40.0 6.75 7.15
VZ 150814C00040500 C 08/14/15 40.5 6.25 6.65
VZ 150814C00041000 C 08/14/15 41.0 5.75 6.15
VZ 150814C00041500 C 08/14/15 41.5 5.25 5.70
VZ 150814C00042000 C 08/14/15 42.0 4.75 5.20
VZ 150814C00042500 C 08/14/15 42.5 4.25 4.65
VZ 150814C00043000 C 08/14/15 43.0 3.75 4.10
VZ 150814C00043500 C 08/14/15 43.5 3.25 3.60
VZ 150814C00044000 C 08/14/15 44.0 2.76 3.10
VZ 150814C00044500 C 08/14/15 44.5 2.30 2.59
VZ 150814C00045000 C 08/14/15 45.0 1.84 2.11
VZ 150814C00045500 C 08/14/15 45.5 1.44 1.73
VZ 150814C00046000 C 08/14/15 46.0 1.17 1.29
VZ 150814C00046500 C 08/14/15 46.5 0.94 0.97
VZ 150814C00047000 C 08/14/15 47.0 0.60 0.75
VZ 150814C00047500 C 08/14/15 47.5 0.42 0.52
VZ 150814C00048000 C 08/14/15 48.0 0.31 0.36
VZ 150814C00048500 C 08/14/15 48.5 0.22 0.23
VZ 150814C00049000 C 08/14/15 49.0 0.12 0.18
VZ 150814C00049500 C 08/14/15 49.5 0.07 0.14
VZ 150814C00050000 C 08/14/15 50.0 0.03 0.08
VZ 150814C00050500 C 08/14/15 50.5 0.02 0.08
VZ 150814C00051000 C 08/14/15 51.0 0.01 0.07
VZ 150814C00051500 C 08/14/15 51.5 0.00 0.06
VZ 150814C00052000 C 08/14/15 52.0 0.00 0.06
VZ 150814C00052500 C 08/14/15 52.5 0.00 0.05
VZ 150814C00053000 C 08/14/15 53.0 0.00 0.05
VZ 150814C00053500 C 08/14/15 53.5 0.00 0.05
VZ 150814C00054000 C 08/14/15 54.0 0.00 0.05
VZ 150814C00055000 C 08/14/15 55.0 0.00 0.05
VZ 150814C00056000 C 08/14/15 56.0 0.00 0.05
VZ 150814P00038000 P 08/14/15 38.0 0.02 0.08
VZ 150814P00039000 P 08/14/15 39.0 0.04 0.09
VZ 150814P00039500 P 08/14/15 39.5 0.03 0.10
VZ 150814P00040000 P 08/14/15 40.0 0.04 0.11
VZ 150814P00040500 P 08/14/15 40.5 0.04 0.12
VZ 150814P00041000 P 08/14/15 41.0 0.05 0.13
VZ 150814P00041500 P 08/14/15 41.5 0.06 0.13
VZ 150814P00042000 P 08/14/15 42.0 0.08 0.15
VZ 150814P00042500 P 08/14/15 42.5 0.10 0.17
VZ 150814P00043000 P 08/14/15 43.0 0.13 0.20
VZ 150814P00043500 P 08/14/15 43.5 0.18 0.26
VZ 150814P00044000 P 08/14/15 44.0 0.22 0.31
VZ 150814P00044500 P 08/14/15 44.5 0.31 0.40
VZ 150814P00045000 P 08/14/15 45.0 0.41 0.48
VZ 150814P00045500 P 08/14/15 45.5 0.55 0.61
VZ 150814P00046000 P 08/14/15 46.0 0.71 0.83
VZ 150814P00046500 P 08/14/15 46.5 0.93 0.95
VZ 150814P00047000 P 08/14/15 47.0 1.16 1.34
VZ 150814P00047500 P 08/14/15 47.5 1.45 1.64
VZ 150814P00048000 P 08/14/15 48.0 1.74 2.02
VZ 150814P00048500 P 08/14/15 48.5 2.17 2.39
VZ 150814P00049000 P 08/14/15 49.0 2.59 2.81
VZ 150814P00049500 P 08/14/15 49.5 2.98 3.35
VZ 150814P00050000 P 08/14/15 50.0 3.40 3.80
VZ 150814P00050500 P 08/14/15 50.5 3.85 4.30
VZ 150814P00051000 P 08/14/15 51.0 4.35 4.80
VZ 150814P00051500 P 08/14/15 51.5 4.90 5.30
VZ 150814P00052000 P 08/14/15 52.0 5.40 5.80
VZ 150814P00052500 P 08/14/15 52.5 5.90 6.30
VZ 150814P00053000 P 08/14/15 53.0 6.40 6.80
VZ 150814P00053500 P 08/14/15 53.5 6.90 7.30
VZ 150814P00054000 P 08/14/15 54.0 7.40 7.80
VZ 150814P00055000 P 08/14/15 55.0 8.35 8.90
VZ 150814P00056000 P 08/14/15 56.0 9.35 9.90
VZ 150821C00035000 C 08/21/15 35.0 11.65 12.15
VZ 150821C00037000 C 08/21/15 37.0 9.70 10.15
VZ 150821C00038000 C 08/21/15 38.0 8.80 9.10
VZ 150821C00039000 C 08/21/15 39.0 7.75 8.15
VZ 150821C00040000 C 08/21/15 40.0 6.75 7.10
VZ 150821C00041000 C 08/21/15 41.0 5.75 6.10
VZ 150821C00042000 C 08/21/15 42.0 4.75 5.10
VZ 150821C00043000 C 08/21/15 43.0 3.75 4.10
VZ 150821C00044000 C 08/21/15 44.0 2.84 3.10
VZ 150821C00045000 C 08/21/15 45.0 2.00 2.12
VZ 150821C00046000 C 08/21/15 46.0 1.29 1.34
VZ 150821C00047000 C 08/21/15 47.0 0.77 0.79
VZ 150821C00048000 C 08/21/15 48.0 0.39 0.41
VZ 150821C00049000 C 08/21/15 49.0 0.17 0.19
VZ 150821C00050000 C 08/21/15 50.0 0.06 0.09
VZ 150821C00052500 C 08/21/15 52.5 0.01 0.02
VZ 150821C00055000 C 08/21/15 55.0 0.00 0.02
VZ 150821C00057500 C 08/21/15 57.5 0.00 0.02
VZ 150821C00060000 C 08/21/15 60.0 0.00 0.02
VZ 150821C00065000 C 08/21/15 65.0 0.00 0.02
VZ 150821C00070000 C 08/21/15 70.0 0.00 0.02
VZ 150821C00075000 C 08/21/15 75.0 0.00 0.02
VZ 150821P00035000 P 08/21/15 35.0 0.03 0.04
VZ 150821P00037000 P 08/21/15 37.0 0.02 0.05
VZ 150821P00038000 P 08/21/15 38.0 0.04 0.06
VZ 150821P00039000 P 08/21/15 39.0 0.04 0.07
VZ 150821P00040000 P 08/21/15 40.0 0.07 0.09
VZ 150821P00041000 P 08/21/15 41.0 0.08 0.11
VZ 150821P00042000 P 08/21/15 42.0 0.13 0.14
VZ 150821P00043000 P 08/21/15 43.0 0.19 0.22
VZ 150821P00044000 P 08/21/15 44.0 0.30 0.33
VZ 150821P00045000 P 08/21/15 45.0 0.50 0.52
VZ 150821P00046000 P 08/21/15 46.0 0.80 0.83
VZ 150821P00047000 P 08/21/15 47.0 1.25 1.30
VZ 150821P00048000 P 08/21/15 48.0 1.87 1.93
VZ 150821P00049000 P 08/21/15 49.0 2.63 2.83
VZ 150821P00050000 P 08/21/15 50.0 3.40 3.80
VZ 150821P00052500 P 08/21/15 52.5 5.90 6.30
VZ 150821P00055000 P 08/21/15 55.0 8.40 8.90
VZ 150821P00057500 P 08/21/15 57.5 10.65 11.55
VZ 150821P00060000 P 08/21/15 60.0 13.05 13.90
VZ 150821P00065000 P 08/21/15 65.0 18.40 18.85
VZ 150821P00070000 P 08/21/15 70.0 23.40 23.90
VZ 150821P00075000 P 08/21/15 75.0 28.15 28.90
VZ 150918C00037000 C 09/18/15 37.0 9.35 10.20
VZ 150918C00038000 C 09/18/15 38.0 8.70 9.10
VZ 150918C00039000 C 09/18/15 39.0 7.75 8.10
VZ 150918C00040000 C 09/18/15 40.0 6.75 7.15
VZ 150918C00041000 C 09/18/15 41.0 5.75 6.15
VZ 150918C00042000 C 09/18/15 42.0 4.75 5.15
VZ 150918C00043000 C 09/18/15 43.0 3.75 4.20
VZ 150918C00044000 C 09/18/15 44.0 2.98 3.10
VZ 150918C00045000 C 09/18/15 45.0 2.20 2.27
VZ 150918C00046000 C 09/18/15 46.0 1.53 1.58
VZ 150918C00047000 C 09/18/15 47.0 1.01 1.04
VZ 150918C00048000 C 09/18/15 48.0 0.61 0.63
VZ 150918C00049000 C 09/18/15 49.0 0.33 0.36
VZ 150918C00050000 C 09/18/15 50.0 0.16 0.19
VZ 150918C00052500 C 09/18/15 52.5 0.02 0.04
VZ 150918C00055000 C 09/18/15 55.0 0.00 0.03
VZ 150918C00060000 C 09/18/15 60.0 0.00 0.02
VZ 150918C00065000 C 09/18/15 65.0 0.00 0.02
VZ 150918C00070000 C 09/18/15 70.0 0.00 0.02
VZ 150918P00037000 P 09/18/15 37.0 0.06 0.07
VZ 150918P00038000 P 09/18/15 38.0 0.07 0.09
VZ 150918P00039000 P 09/18/15 39.0 0.09 0.11
VZ 150918P00040000 P 09/18/15 40.0 0.12 0.13
VZ 150918P00041000 P 09/18/15 41.0 0.16 0.17
VZ 150918P00042000 P 09/18/15 42.0 0.22 0.24
VZ 150918P00043000 P 09/18/15 43.0 0.32 0.34
VZ 150918P00044000 P 09/18/15 44.0 0.47 0.49
VZ 150918P00045000 P 09/18/15 45.0 0.69 0.72
VZ 150918P00046000 P 09/18/15 46.0 1.03 1.05
VZ 150918P00047000 P 09/18/15 47.0 1.47 1.52
VZ 150918P00048000 P 09/18/15 48.0 2.07 2.12
VZ 150918P00049000 P 09/18/15 49.0 2.78 2.85
VZ 150918P00050000 P 09/18/15 50.0 3.60 3.80
VZ 150918P00052500 P 09/18/15 52.5 5.85 6.30
VZ 150918P00055000 P 09/18/15 55.0 8.35 8.90
VZ 150918P00060000 P 09/18/15 60.0 13.30 13.85
VZ 150918P00065000 P 09/18/15 65.0 18.35 18.85
VZ 150918P00070000 P 09/18/15 70.0 23.30 23.85
VZ 151016C00028000 C 10/16/15 28.0 16.60 20.85
VZ 151016C00029000 C 10/16/15 29.0 15.60 18.10
VZ 151016C00030000 C 10/16/15 30.0 16.50 17.10
VZ 151016C00031000 C 10/16/15 31.0 13.60 18.00
VZ 151016C00032000 C 10/16/15 32.0 12.60 17.00
VZ 151016C00033000 C 10/16/15 33.0 11.60 16.00
VZ 151016C00034000 C 10/16/15 34.0 10.60 15.00
VZ 151016C00035000 C 10/16/15 35.0 9.60 14.00
VZ 151016C00036000 C 10/16/15 36.0 8.60 13.00
VZ 151016C00037000 C 10/16/15 37.0 7.60 12.00
VZ 151016C00038000 C 10/16/15 38.0 8.70 9.10
VZ 151016C00039000 C 10/16/15 39.0 7.70 8.10
VZ 151016C00040000 C 10/16/15 40.0 6.75 7.15
VZ 151016C00041000 C 10/16/15 41.0 5.75 6.20
VZ 151016C00042000 C 10/16/15 42.0 3.05 7.05
VZ 151016C00043000 C 10/16/15 43.0 3.75 4.15
VZ 151016C00044000 C 10/16/15 44.0 2.97 3.20
VZ 151016C00045000 C 10/16/15 45.0 2.30 2.37
VZ 151016C00046000 C 10/16/15 46.0 1.66 1.71
VZ 151016C00047000 C 10/16/15 47.0 1.12 1.17
VZ 151016C00048000 C 10/16/15 48.0 0.72 0.76
VZ 151016C00049000 C 10/16/15 49.0 0.42 0.47
VZ 151016C00050000 C 10/16/15 50.0 0.25 0.27
VZ 151016C00052500 C 10/16/15 52.5 0.05 0.06
VZ 151016C00055000 C 10/16/15 55.0 0.00 0.03
VZ 151016C00057500 C 10/16/15 57.5 0.00 0.03
VZ 151016C00060000 C 10/16/15 60.0 0.00 0.03
VZ 151016C00065000 C 10/16/15 65.0 0.00 0.02
VZ 151016C00070000 C 10/16/15 70.0 0.00 0.02
VZ 151016P00028000 P 10/16/15 28.0 0.01 0.04
VZ 151016P00029000 P 10/16/15 29.0 0.01 0.05
VZ 151016P00030000 P 10/16/15 30.0 0.02 0.05
VZ 151016P00031000 P 10/16/15 31.0 0.03 0.06
VZ 151016P00032000 P 10/16/15 32.0 0.03 0.06
VZ 151016P00033000 P 10/16/15 33.0 0.03 0.06
VZ 151016P00034000 P 10/16/15 34.0 0.04 0.07
VZ 151016P00035000 P 10/16/15 35.0 0.05 0.08
VZ 151016P00036000 P 10/16/15 36.0 0.06 0.09
VZ 151016P00037000 P 10/16/15 37.0 0.08 0.11
VZ 151016P00038000 P 10/16/15 38.0 0.11 0.14
VZ 151016P00039000 P 10/16/15 39.0 0.16 0.18
VZ 151016P00040000 P 10/16/15 40.0 0.20 0.23
VZ 151016P00041000 P 10/16/15 41.0 0.28 0.31
VZ 151016P00042000 P 10/16/15 42.0 0.39 0.42
VZ 151016P00043000 P 10/16/15 43.0 0.54 0.57
VZ 151016P00044000 P 10/16/15 44.0 0.76 0.79
VZ 151016P00045000 P 10/16/15 45.0 1.06 1.09
VZ 151016P00046000 P 10/16/15 46.0 1.46 1.48
VZ 151016P00047000 P 10/16/15 47.0 1.98 2.03
VZ 151016P00048000 P 10/16/15 48.0 2.61 2.68
VZ 151016P00049000 P 10/16/15 49.0 3.35 3.45
VZ 151016P00050000 P 10/16/15 50.0 4.15 4.45
VZ 151016P00052500 P 10/16/15 52.5 6.40 6.85
VZ 151016P00055000 P 10/16/15 55.0 8.80 9.35
VZ 151016P00057500 P 10/16/15 57.5 11.25 11.85
VZ 151016P00060000 P 10/16/15 60.0 12.85 14.50
VZ 151016P00065000 P 10/16/15 65.0 18.75 19.35
VZ 151016P00070000 P 10/16/15 70.0 21.65 24.85
VZ 160115C00025000 C 01/15/16 25.0 21.65 22.35
VZ 160115C00028000 C 01/15/16 28.0 18.65 19.20
VZ 160115C00029000 C 01/15/16 29.0 17.65 18.30
VZ 160115C00030000 C 01/15/16 30.0 16.70 17.20
VZ 160115C00031000 C 01/15/16 31.0 15.65 16.40
VZ 160115C00032000 C 01/15/16 32.0 14.65 15.20
VZ 160115C00033000 C 01/15/16 33.0 13.50 14.45
VZ 160115C00034000 C 01/15/16 34.0 12.65 13.40
VZ 160115C00035000 C 01/15/16 35.0 11.65 12.20
VZ 160115C00036000 C 01/15/16 36.0 10.65 11.20
VZ 160115C00037000 C 01/15/16 37.0 9.40 10.20
VZ 160115C00038000 C 01/15/16 38.0 8.65 9.50
VZ 160115C00039000 C 01/15/16 39.0 7.80 8.45
VZ 160115C00040000 C 01/15/16 40.0 6.75 7.10
VZ 160115C00041000 C 01/15/16 41.0 5.75 6.25
VZ 160115C00042000 C 01/15/16 42.0 4.80 5.20
VZ 160115C00043000 C 01/15/16 43.0 4.05 4.25
VZ 160115C00044000 C 01/15/16 44.0 3.35 3.45
VZ 160115C00045000 C 01/15/16 45.0 2.69 2.75
VZ 160115C00046000 C 01/15/16 46.0 2.09 2.15
VZ 160115C00047000 C 01/15/16 47.0 1.59 1.64
VZ 160115C00048000 C 01/15/16 48.0 1.17 1.21
VZ 160115C00049000 C 01/15/16 49.0 0.84 0.88
VZ 160115C00050000 C 01/15/16 50.0 0.58 0.63
VZ 160115C00052500 C 01/15/16 52.5 0.22 0.25
VZ 160115C00055000 C 01/15/16 55.0 0.09 0.11
VZ 160115C00057500 C 01/15/16 57.5 0.02 0.04
VZ 160115C00060000 C 01/15/16 60.0 0.02 0.03
VZ 160115C00065000 C 01/15/16 65.0 0.00 0.03
VZ 160115C00070000 C 01/15/16 70.0 0.00 0.03
VZ 160115C00075000 C 01/15/16 75.0 0.00 0.02
VZ 160115P00025000 P 01/15/16 25.0 0.04 0.06
VZ 160115P00028000 P 01/15/16 28.0 0.05 0.09
VZ 160115P00029000 P 01/15/16 29.0 0.06 0.10
VZ 160115P00030000 P 01/15/16 30.0 0.08 0.11
VZ 160115P00031000 P 01/15/16 31.0 0.09 0.13
VZ 160115P00032000 P 01/15/16 32.0 0.11 0.14
VZ 160115P00033000 P 01/15/16 33.0 0.14 0.17
VZ 160115P00034000 P 01/15/16 34.0 0.16 0.19
VZ 160115P00035000 P 01/15/16 35.0 0.19 0.23
VZ 160115P00036000 P 01/15/16 36.0 0.24 0.27
VZ 160115P00037000 P 01/15/16 37.0 0.30 0.33
VZ 160115P00038000 P 01/15/16 38.0 0.37 0.41
VZ 160115P00039000 P 01/15/16 39.0 0.46 0.50
VZ 160115P00040000 P 01/15/16 40.0 0.58 0.62
VZ 160115P00041000 P 01/15/16 41.0 0.72 0.77
VZ 160115P00042000 P 01/15/16 42.0 0.92 0.96
VZ 160115P00043000 P 01/15/16 43.0 1.17 1.21
VZ 160115P00044000 P 01/15/16 44.0 1.47 1.52
VZ 160115P00045000 P 01/15/16 45.0 1.86 1.91
VZ 160115P00046000 P 01/15/16 46.0 2.33 2.37
VZ 160115P00047000 P 01/15/16 47.0 2.87 2.93
VZ 160115P00048000 P 01/15/16 48.0 3.50 3.60
VZ 160115P00049000 P 01/15/16 49.0 4.20 4.30
VZ 160115P00050000 P 01/15/16 50.0 4.95 5.10
VZ 160115P00052500 P 01/15/16 52.5 7.00 7.45
VZ 160115P00055000 P 01/15/16 55.0 9.40 9.80
VZ 160115P00057500 P 01/15/16 57.5 11.85 12.30
VZ 160115P00060000 P 01/15/16 60.0 14.30 14.75
VZ 160115P00065000 P 01/15/16 65.0 19.20 20.00
VZ 160115P00070000 P 01/15/16 70.0 22.30 24.80
VZ 160115P00075000 P 01/15/16 75.0 27.20 29.85
VZ 160415C00030000 C 04/15/16 30.0 16.65 17.20
VZ 160415C00035000 C 04/15/16 35.0 11.65 12.20
VZ 160415C00040000 C 04/15/16 40.0 6.75 7.15
VZ 160415C00043000 C 04/15/16 43.0 4.15 4.45
VZ 160415C00045000 C 04/15/16 45.0 2.97 3.05
VZ 160415C00047000 C 04/15/16 47.0 1.91 1.96
VZ 160415C00050000 C 04/15/16 50.0 0.86 0.92
VZ 160415C00052500 C 04/15/16 52.5 0.41 0.45
VZ 160415C00055000 C 04/15/16 55.0 0.18 0.21
VZ 160415C00060000 C 04/15/16 60.0 0.03 0.06
VZ 160415P00030000 P 04/15/16 30.0 0.16 0.20
VZ 160415P00035000 P 04/15/16 35.0 0.38 0.41
VZ 160415P00040000 P 04/15/16 40.0 0.98 1.01
VZ 160415P00043000 P 04/15/16 43.0 1.76 1.80
VZ 160415P00045000 P 04/15/16 45.0 2.54 2.61
VZ 160415P00047000 P 04/15/16 47.0 3.60 3.70
VZ 160415P00050000 P 04/15/16 50.0 5.65 5.80
VZ 160415P00052500 P 04/15/16 52.5 7.70 8.05
VZ 160415P00055000 P 04/15/16 55.0 9.90 10.35
VZ 160415P00060000 P 04/15/16 60.0 14.65 15.20
VZ 170120C00023000 C 01/20/17 23.0 21.70 24.40
VZ 170120C00025000 C 01/20/17 25.0 20.05 22.35
VZ 170120C00028000 C 01/20/17 28.0 18.35 19.35
VZ 170120C00030000 C 01/20/17 30.0 16.05 17.35
VZ 170120C00033000 C 01/20/17 33.0 13.40 14.35
VZ 170120C00035000 C 01/20/17 35.0 11.65 13.00
VZ 170120C00038000 C 01/20/17 38.0 8.65 10.00
VZ 170120C00040000 C 01/20/17 40.0 6.85 7.30
VZ 170120C00043000 C 01/20/17 43.0 4.85 5.00
VZ 170120C00045000 C 01/20/17 45.0 3.65 3.80
VZ 170120C00047000 C 01/20/17 47.0 2.70 2.81
VZ 170120C00050000 C 01/20/17 50.0 1.62 1.74
VZ 170120C00052500 C 01/20/17 52.5 1.02 1.13
VZ 170120C00055000 C 01/20/17 55.0 0.63 0.72
VZ 170120C00057500 C 01/20/17 57.5 0.38 0.47
VZ 170120C00060000 C 01/20/17 60.0 0.25 0.30
VZ 170120C00065000 C 01/20/17 65.0 0.08 0.13
VZ 170120C00070000 C 01/20/17 70.0 0.02 0.07
VZ 170120P00023000 P 01/20/17 23.0 0.21 0.29
VZ 170120P00025000 P 01/20/17 25.0 0.30 0.36
VZ 170120P00028000 P 01/20/17 28.0 0.45 0.51
VZ 170120P00030000 P 01/20/17 30.0 0.59 0.65
VZ 170120P00033000 P 01/20/17 33.0 0.90 0.96
VZ 170120P00035000 P 01/20/17 35.0 1.19 1.24
VZ 170120P00038000 P 01/20/17 38.0 1.81 1.88
VZ 170120P00040000 P 01/20/17 40.0 2.37 2.44
VZ 170120P00043000 P 01/20/17 43.0 3.50 3.60
VZ 170120P00045000 P 01/20/17 45.0 4.45 4.60
VZ 170120P00047000 P 01/20/17 47.0 5.60 5.75
VZ 170120P00050000 P 01/20/17 50.0 7.60 7.75
VZ 170120P00052500 P 01/20/17 52.5 9.40 9.95
VZ 170120P00055000 P 01/20/17 55.0 11.45 12.10
VZ 170120P00057500 P 01/20/17 57.5 13.70 14.30
VZ 170120P00060000 P 01/20/17 60.0 16.00 16.60
VZ 170120P00065000 P 01/20/17 65.0 20.80 21.90
VZ 170120P00070000 P 01/20/17 70.0 25.75 26.65

OPRA data is delayed 15 minutes.