Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Verizon Communications Inc (VZ)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 171222C00037000 C Dec 22, 2017 37.0 13.20 17.55
VZ 171222C00038000 C Dec 22, 2017 38.0 14.40 14.90
VZ 171222C00039000 C Dec 22, 2017 39.0 13.25 13.90
VZ 171222C00040000 C Dec 22, 2017 40.0 11.50 14.25
VZ 171222C00041000 C Dec 22, 2017 41.0 11.40 11.80
VZ 171222C00042000 C Dec 22, 2017 42.0 10.40 10.90
VZ 171222C00043000 C Dec 22, 2017 43.0 9.55 9.85
VZ 171222C00044000 C Dec 22, 2017 44.0 8.35 8.75
VZ 171222C00045000 C Dec 22, 2017 45.0 7.55 7.70
VZ 171222C00045500 C Dec 22, 2017 45.5 7.00 7.25
VZ 171222C00046000 C Dec 22, 2017 46.0 6.55 6.90
VZ 171222C00046500 C Dec 22, 2017 46.5 6.05 6.25
VZ 171222C00047000 C Dec 22, 2017 47.0 5.55 5.70
VZ 171222C00047500 C Dec 22, 2017 47.5 5.05 5.25
VZ 171222C00048000 C Dec 22, 2017 48.0 4.55 4.70
VZ 171222C00048500 C Dec 22, 2017 48.5 4.00 5.15
VZ 171222C00049000 C Dec 22, 2017 49.0 3.55 3.95
VZ 171222C00049500 C Dec 22, 2017 49.5 3.05 3.25
VZ 171222C00050000 C Dec 22, 2017 50.0 2.65 2.73
VZ 171222C00050500 C Dec 22, 2017 50.5 2.16 2.25
VZ 171222C00051000 C Dec 22, 2017 51.0 1.71 1.78
VZ 171222C00051500 C Dec 22, 2017 51.5 1.27 1.35
VZ 171222C00052000 C Dec 22, 2017 52.0 0.88 0.94
VZ 171222C00052500 C Dec 22, 2017 52.5 0.58 0.62
VZ 171222C00053000 C Dec 22, 2017 53.0 0.34 0.38
VZ 171222C00053500 C Dec 22, 2017 53.5 0.19 0.21
VZ 171222C00054000 C Dec 22, 2017 54.0 0.10 0.13
VZ 171222C00054500 C Dec 22, 2017 54.5 0.05 0.07
VZ 171222C00055000 C Dec 22, 2017 55.0 0.03 0.05
VZ 171222C00055500 C Dec 22, 2017 55.5 0.02 0.04
VZ 171222C00056000 C Dec 22, 2017 56.0 0.01 0.03
VZ 171222C00056500 C Dec 22, 2017 56.5 0.00 0.03
VZ 171222C00057000 C Dec 22, 2017 57.0 0.00 0.03
VZ 171222C00057500 C Dec 22, 2017 57.5 0.00 0.04
VZ 171222C00058000 C Dec 22, 2017 58.0 0.00 0.04
VZ 171222C00058500 C Dec 22, 2017 58.5 0.00 0.03
VZ 171222C00059000 C Dec 22, 2017 59.0 0.00 0.04
VZ 171222C00059500 C Dec 22, 2017 59.5 0.00 0.06
VZ 171222C00060000 C Dec 22, 2017 60.0 0.00 0.02
VZ 171222C00062500 C Dec 22, 2017 62.5 0.00 0.02
VZ 171222C00065000 C Dec 22, 2017 65.0 0.00 0.02
VZ 171222C00067500 C Dec 22, 2017 67.5 0.00 0.02
VZ 171222C00070000 C Dec 22, 2017 70.0 0.00 0.02
VZ 171222C00072500 C Dec 22, 2017 72.5 0.00 0.02
VZ 171222C00075000 C Dec 22, 2017 75.0 0.00 0.02
VZ 171222P00037000 P Dec 22, 2017 37.0 0.00 0.02
VZ 171222P00038000 P Dec 22, 2017 38.0 0.00 0.02
VZ 171222P00039000 P Dec 22, 2017 39.0 0.00 0.02
VZ 171222P00040000 P Dec 22, 2017 40.0 0.00 0.02
VZ 171222P00041000 P Dec 22, 2017 41.0 0.00 0.02
VZ 171222P00042000 P Dec 22, 2017 42.0 0.00 0.02
VZ 171222P00043000 P Dec 22, 2017 43.0 0.00 0.02
VZ 171222P00044000 P Dec 22, 2017 44.0 0.00 0.02
VZ 171222P00045000 P Dec 22, 2017 45.0 0.00 0.02
VZ 171222P00045500 P Dec 22, 2017 45.5 0.00 0.01
VZ 171222P00046000 P Dec 22, 2017 46.0 0.00 0.02
VZ 171222P00046500 P Dec 22, 2017 46.5 0.00 0.02
VZ 171222P00047000 P Dec 22, 2017 47.0 0.00 0.02
VZ 171222P00047500 P Dec 22, 2017 47.5 0.00 0.02
VZ 171222P00048000 P Dec 22, 2017 48.0 0.00 0.02
VZ 171222P00048500 P Dec 22, 2017 48.5 0.00 0.03
VZ 171222P00049000 P Dec 22, 2017 49.0 0.00 0.03
VZ 171222P00049500 P Dec 22, 2017 49.5 0.02 0.04
VZ 171222P00050000 P Dec 22, 2017 50.0 0.02 0.04
VZ 171222P00050500 P Dec 22, 2017 50.5 0.04 0.06
VZ 171222P00051000 P Dec 22, 2017 51.0 0.08 0.10
VZ 171222P00051500 P Dec 22, 2017 51.5 0.14 0.17
VZ 171222P00052000 P Dec 22, 2017 52.0 0.25 0.28
VZ 171222P00052500 P Dec 22, 2017 52.5 0.42 0.46
VZ 171222P00053000 P Dec 22, 2017 53.0 0.68 0.76
VZ 171222P00053500 P Dec 22, 2017 53.5 1.01 1.08
VZ 171222P00054000 P Dec 22, 2017 54.0 1.43 1.53
VZ 171222P00054500 P Dec 22, 2017 54.5 1.78 1.96
VZ 171222P00055000 P Dec 22, 2017 55.0 2.31 2.44
VZ 171222P00055500 P Dec 22, 2017 55.5 2.73 3.05
VZ 171222P00056000 P Dec 22, 2017 56.0 3.30 3.55
VZ 171222P00056500 P Dec 22, 2017 56.5 3.80 4.15
VZ 171222P00057000 P Dec 22, 2017 57.0 4.30 4.50
VZ 171222P00057500 P Dec 22, 2017 57.5 4.80 5.15
VZ 171222P00058000 P Dec 22, 2017 58.0 5.20 5.50
VZ 171222P00058500 P Dec 22, 2017 58.5 5.75 6.10
VZ 171222P00059000 P Dec 22, 2017 59.0 6.25 6.60
VZ 171222P00059500 P Dec 22, 2017 59.5 6.60 7.20
VZ 171222P00060000 P Dec 22, 2017 60.0 7.25 7.70
VZ 171222P00062500 P Dec 22, 2017 62.5 9.65 10.00
VZ 171222P00065000 P Dec 22, 2017 65.0 12.15 12.55
VZ 171222P00067500 P Dec 22, 2017 67.5 14.75 15.00
VZ 171222P00070000 P Dec 22, 2017 70.0 17.25 17.50
VZ 171222P00072500 P Dec 22, 2017 72.5 17.65 21.60
VZ 171222P00075000 P Dec 22, 2017 75.0 20.00 24.15
VZ 171229C00038000 C Dec 29, 2017 38.0 12.85 16.40
VZ 171229C00039000 C Dec 29, 2017 39.0 11.85 15.40
VZ 171229C00040000 C Dec 29, 2017 40.0 10.85 14.40
VZ 171229C00041000 C Dec 29, 2017 41.0 9.85 13.40
VZ 171229C00042000 C Dec 29, 2017 42.0 8.85 12.35
VZ 171229C00043000 C Dec 29, 2017 43.0 7.90 11.40
VZ 171229C00044000 C Dec 29, 2017 44.0 8.45 9.40
VZ 171229C00045000 C Dec 29, 2017 45.0 7.50 7.80
VZ 171229C00046000 C Dec 29, 2017 46.0 6.50 6.85
VZ 171229C00047000 C Dec 29, 2017 47.0 3.90 5.80
VZ 171229C00048000 C Dec 29, 2017 48.0 4.60 4.80
VZ 171229C00049000 C Dec 29, 2017 49.0 3.45 3.80
VZ 171229C00050000 C Dec 29, 2017 50.0 2.72 2.81
VZ 171229C00051000 C Dec 29, 2017 51.0 1.84 1.91
VZ 171229C00052000 C Dec 29, 2017 52.0 1.08 1.13
VZ 171229C00053000 C Dec 29, 2017 53.0 0.52 0.57
VZ 171229C00054000 C Dec 29, 2017 54.0 0.21 0.25
VZ 171229C00055000 C Dec 29, 2017 55.0 0.08 0.12
VZ 171229C00056000 C Dec 29, 2017 56.0 0.00 0.13
VZ 171229C00057000 C Dec 29, 2017 57.0 0.00 0.05
VZ 171229C00060000 C Dec 29, 2017 60.0 0.00 0.04
VZ 171229P00038000 P Dec 29, 2017 38.0 0.00 0.02
VZ 171229P00039000 P Dec 29, 2017 39.0 0.00 0.02
VZ 171229P00040000 P Dec 29, 2017 40.0 0.00 0.02
VZ 171229P00041000 P Dec 29, 2017 41.0 0.00 0.12
VZ 171229P00042000 P Dec 29, 2017 42.0 0.00 0.11
VZ 171229P00043000 P Dec 29, 2017 43.0 0.00 0.04
VZ 171229P00044000 P Dec 29, 2017 44.0 0.00 0.04
VZ 171229P00045000 P Dec 29, 2017 45.0 0.00 0.05
VZ 171229P00046000 P Dec 29, 2017 46.0 0.00 0.05
VZ 171229P00047000 P Dec 29, 2017 47.0 0.00 0.05
VZ 171229P00048000 P Dec 29, 2017 48.0 0.02 0.05
VZ 171229P00049000 P Dec 29, 2017 49.0 0.03 0.05
VZ 171229P00050000 P Dec 29, 2017 50.0 0.08 0.09
VZ 171229P00051000 P Dec 29, 2017 51.0 0.18 0.21
VZ 171229P00052000 P Dec 29, 2017 52.0 0.41 0.45
VZ 171229P00053000 P Dec 29, 2017 53.0 0.84 0.90
VZ 171229P00054000 P Dec 29, 2017 54.0 1.47 1.65
VZ 171229P00055000 P Dec 29, 2017 55.0 2.20 2.57
VZ 171229P00056000 P Dec 29, 2017 56.0 2.40 3.50
VZ 171229P00057000 P Dec 29, 2017 57.0 4.10 4.50
VZ 171229P00060000 P Dec 29, 2017 60.0 7.00 7.85
VZ 180105C00039000 C Jan 05, 2018 39.0 11.90 15.35
VZ 180105C00040000 C Jan 05, 2018 40.0 10.85 14.40
VZ 180105C00041000 C Jan 05, 2018 41.0 9.85 13.40
VZ 180105C00042000 C Jan 05, 2018 42.0 8.80 12.40
VZ 180105C00043000 C Jan 05, 2018 43.0 7.85 11.40
VZ 180105C00044000 C Jan 05, 2018 44.0 6.95 10.45
VZ 180105C00045000 C Jan 05, 2018 45.0 5.95 9.30
VZ 180105C00046000 C Jan 05, 2018 46.0 5.40 7.10
VZ 180105C00047000 C Jan 05, 2018 47.0 3.95 5.90
VZ 180105C00048000 C Jan 05, 2018 48.0 4.65 4.90
VZ 180105C00049000 C Jan 05, 2018 49.0 3.25 3.90
VZ 180105C00050000 C Jan 05, 2018 50.0 2.75 2.97
VZ 180105C00051000 C Jan 05, 2018 51.0 1.88 2.04
VZ 180105C00052000 C Jan 05, 2018 52.0 1.17 1.29
VZ 180105C00053000 C Jan 05, 2018 53.0 0.64 0.73
VZ 180105C00054000 C Jan 05, 2018 54.0 0.30 0.38
VZ 180105C00055000 C Jan 05, 2018 55.0 0.15 0.17
VZ 180105C00056000 C Jan 05, 2018 56.0 0.06 0.10
VZ 180105C00057000 C Jan 05, 2018 57.0 0.04 0.06
VZ 180105C00058000 C Jan 05, 2018 58.0 0.00 0.05
VZ 180105C00059000 C Jan 05, 2018 59.0 0.00 0.05
VZ 180105C00060000 C Jan 05, 2018 60.0 0.00 0.04
VZ 180105P00039000 P Jan 05, 2018 39.0 0.00 0.01
VZ 180105P00040000 P Jan 05, 2018 40.0 0.00 0.02
VZ 180105P00041000 P Jan 05, 2018 41.0 0.00 0.02
VZ 180105P00042000 P Jan 05, 2018 42.0 0.00 0.02
VZ 180105P00043000 P Jan 05, 2018 43.0 0.00 0.04
VZ 180105P00044000 P Jan 05, 2018 44.0 0.00 0.03
VZ 180105P00045000 P Jan 05, 2018 45.0 0.00 0.05
VZ 180105P00046000 P Jan 05, 2018 46.0 0.02 0.03
VZ 180105P00047000 P Jan 05, 2018 47.0 0.00 0.06
VZ 180105P00048000 P Jan 05, 2018 48.0 0.04 0.07
VZ 180105P00049000 P Jan 05, 2018 49.0 0.08 0.10
VZ 180105P00050000 P Jan 05, 2018 50.0 0.14 0.18
VZ 180105P00051000 P Jan 05, 2018 51.0 0.26 0.32
VZ 180105P00052000 P Jan 05, 2018 52.0 0.51 0.59
VZ 180105P00053000 P Jan 05, 2018 53.0 0.96 1.05
VZ 180105P00054000 P Jan 05, 2018 54.0 1.54 1.72
VZ 180105P00055000 P Jan 05, 2018 55.0 2.32 2.64
VZ 180105P00056000 P Jan 05, 2018 56.0 2.62 3.50
VZ 180105P00057000 P Jan 05, 2018 57.0 4.00 4.50
VZ 180105P00058000 P Jan 05, 2018 58.0 5.10 5.55
VZ 180105P00059000 P Jan 05, 2018 59.0 5.70 7.40
VZ 180105P00060000 P Jan 05, 2018 60.0 7.20 8.05
VZ 180112C00043000 C Jan 12, 2018 43.0 7.90 11.45
VZ 180112C00044000 C Jan 12, 2018 44.0 6.90 10.40
VZ 180112C00045000 C Jan 12, 2018 45.0 5.80 9.40
VZ 180112C00046000 C Jan 12, 2018 46.0 4.95 7.05
VZ 180112C00047000 C Jan 12, 2018 47.0 3.90 7.10
VZ 180112C00048000 C Jan 12, 2018 48.0 3.35 4.90
VZ 180112C00049000 C Jan 12, 2018 49.0 2.52 4.30
VZ 180112C00050000 C Jan 12, 2018 50.0 2.67 2.95
VZ 180112C00051000 C Jan 12, 2018 51.0 1.93 2.06
VZ 180112C00052000 C Jan 12, 2018 52.0 1.20 1.33
VZ 180112C00053000 C Jan 12, 2018 53.0 0.69 0.80
VZ 180112C00054000 C Jan 12, 2018 54.0 0.36 0.44
VZ 180112C00055000 C Jan 12, 2018 55.0 0.18 0.23
VZ 180112C00056000 C Jan 12, 2018 56.0 0.09 0.13
VZ 180112C00057000 C Jan 12, 2018 57.0 0.04 0.08
VZ 180112C00058000 C Jan 12, 2018 58.0 0.00 0.07
VZ 180112C00059000 C Jan 12, 2018 59.0 0.00 0.05
VZ 180112C00060000 C Jan 12, 2018 60.0 0.00 0.04
VZ 180112P00043000 P Jan 12, 2018 43.0 0.00 0.04
VZ 180112P00044000 P Jan 12, 2018 44.0 0.00 0.04
VZ 180112P00045000 P Jan 12, 2018 45.0 0.00 0.05
VZ 180112P00046000 P Jan 12, 2018 46.0 0.03 0.07
VZ 180112P00047000 P Jan 12, 2018 47.0 0.06 0.09
VZ 180112P00048000 P Jan 12, 2018 48.0 0.09 0.13
VZ 180112P00049000 P Jan 12, 2018 49.0 0.16 0.20
VZ 180112P00050000 P Jan 12, 2018 50.0 0.29 0.35
VZ 180112P00051000 P Jan 12, 2018 51.0 0.51 0.58
VZ 180112P00052000 P Jan 12, 2018 52.0 0.87 0.97
VZ 180112P00053000 P Jan 12, 2018 53.0 1.41 1.54
VZ 180112P00054000 P Jan 12, 2018 54.0 2.11 2.27
VZ 180112P00055000 P Jan 12, 2018 55.0 2.94 3.15
VZ 180112P00056000 P Jan 12, 2018 56.0 2.88 4.20
VZ 180112P00057000 P Jan 12, 2018 57.0 4.60 5.10
VZ 180112P00058000 P Jan 12, 2018 58.0 5.60 6.05
VZ 180112P00059000 P Jan 12, 2018 59.0 6.50 7.20
VZ 180112P00060000 P Jan 12, 2018 60.0 6.15 8.30
VZ 180119C00023000 C Jan 19, 2018 23.0 27.40 31.65
VZ 180119C00024000 C Jan 19, 2018 24.0 26.35 30.60
VZ 180119C00025000 C Jan 19, 2018 25.0 25.65 29.40
VZ 180119C00026000 C Jan 19, 2018 26.0 24.30 28.40
VZ 180119C00027000 C Jan 19, 2018 27.0 25.30 25.90
VZ 180119C00028000 C Jan 19, 2018 28.0 24.50 24.95
VZ 180119C00029000 C Jan 19, 2018 29.0 23.55 23.75
VZ 180119C00030000 C Jan 19, 2018 30.0 22.45 22.85
VZ 180119C00031000 C Jan 19, 2018 31.0 21.40 21.90
VZ 180119C00032000 C Jan 19, 2018 32.0 20.45 20.80
VZ 180119C00033000 C Jan 19, 2018 33.0 19.25 20.05
VZ 180119C00034000 C Jan 19, 2018 34.0 18.45 18.95
VZ 180119C00035000 C Jan 19, 2018 35.0 17.40 17.85
VZ 180119C00036000 C Jan 19, 2018 36.0 16.20 16.80
VZ 180119C00037000 C Jan 19, 2018 37.0 13.90 15.80
VZ 180119C00038000 C Jan 19, 2018 38.0 14.40 14.95
VZ 180119C00039000 C Jan 19, 2018 39.0 13.30 13.95
VZ 180119C00040000 C Jan 19, 2018 40.0 12.50 12.95
VZ 180119C00041000 C Jan 19, 2018 41.0 11.30 11.80
VZ 180119C00042000 C Jan 19, 2018 42.0 10.50 10.80
VZ 180119C00043000 C Jan 19, 2018 43.0 9.60 9.80
VZ 180119C00044000 C Jan 19, 2018 44.0 8.50 8.80
VZ 180119C00045000 C Jan 19, 2018 45.0 7.60 7.85
VZ 180119C00046000 C Jan 19, 2018 46.0 6.60 6.95
VZ 180119C00047000 C Jan 19, 2018 47.0 5.65 5.80
VZ 180119C00048000 C Jan 19, 2018 48.0 4.65 4.80
VZ 180119C00049000 C Jan 19, 2018 49.0 3.75 3.85
VZ 180119C00050000 C Jan 19, 2018 50.0 2.86 2.95
VZ 180119C00052500 C Jan 19, 2018 52.5 1.05 1.09
VZ 180119C00055000 C Jan 19, 2018 55.0 0.24 0.27
VZ 180119C00057500 C Jan 19, 2018 57.5 0.06 0.08
VZ 180119C00060000 C Jan 19, 2018 60.0 0.02 0.04
VZ 180119C00062500 C Jan 19, 2018 62.5 0.00 0.03
VZ 180119C00065000 C Jan 19, 2018 65.0 0.00 0.03
VZ 180119C00070000 C Jan 19, 2018 70.0 0.00 0.02
VZ 180119C00075000 C Jan 19, 2018 75.0 0.00 0.02
VZ 180119P00023000 P Jan 19, 2018 23.0 0.00 0.02
VZ 180119P00024000 P Jan 19, 2018 24.0 0.00 0.02
VZ 180119P00025000 P Jan 19, 2018 25.0 0.00 0.02
VZ 180119P00026000 P Jan 19, 2018 26.0 0.00 0.02
VZ 180119P00027000 P Jan 19, 2018 27.0 0.00 0.02
VZ 180119P00028000 P Jan 19, 2018 28.0 0.00 0.02
VZ 180119P00029000 P Jan 19, 2018 29.0 0.00 0.02
VZ 180119P00030000 P Jan 19, 2018 30.0 0.00 0.02
VZ 180119P00031000 P Jan 19, 2018 31.0 0.00 0.01
VZ 180119P00032000 P Jan 19, 2018 32.0 0.00 0.02
VZ 180119P00033000 P Jan 19, 2018 33.0 0.00 0.02
VZ 180119P00034000 P Jan 19, 2018 34.0 0.00 0.02
VZ 180119P00035000 P Jan 19, 2018 35.0 0.00 0.02
VZ 180119P00036000 P Jan 19, 2018 36.0 0.00 0.02
VZ 180119P00037000 P Jan 19, 2018 37.0 0.00 0.02
VZ 180119P00038000 P Jan 19, 2018 38.0 0.01 0.03
VZ 180119P00039000 P Jan 19, 2018 39.0 0.01 0.03
VZ 180119P00040000 P Jan 19, 2018 40.0 0.01 0.03
VZ 180119P00041000 P Jan 19, 2018 41.0 0.01 0.04
VZ 180119P00042000 P Jan 19, 2018 42.0 0.02 0.04
VZ 180119P00043000 P Jan 19, 2018 43.0 0.03 0.04
VZ 180119P00044000 P Jan 19, 2018 44.0 0.03 0.04
VZ 180119P00045000 P Jan 19, 2018 45.0 0.05 0.06
VZ 180119P00046000 P Jan 19, 2018 46.0 0.06 0.08
VZ 180119P00047000 P Jan 19, 2018 47.0 0.10 0.11
VZ 180119P00048000 P Jan 19, 2018 48.0 0.14 0.17
VZ 180119P00049000 P Jan 19, 2018 49.0 0.23 0.27
VZ 180119P00050000 P Jan 19, 2018 50.0 0.39 0.42
VZ 180119P00052500 P Jan 19, 2018 52.5 1.25 1.30
VZ 180119P00055000 P Jan 19, 2018 55.0 3.00 3.15
VZ 180119P00057500 P Jan 19, 2018 57.5 5.15 5.55
VZ 180119P00060000 P Jan 19, 2018 60.0 7.60 8.00
VZ 180119P00062500 P Jan 19, 2018 62.5 9.95 10.50
VZ 180119P00065000 P Jan 19, 2018 65.0 12.45 13.00
VZ 180119P00070000 P Jan 19, 2018 70.0 17.50 18.00
VZ 180119P00075000 P Jan 19, 2018 75.0 22.30 23.05
VZ 180126C00044000 C Jan 26, 2018 44.0 6.25 10.35
VZ 180126C00045000 C Jan 26, 2018 45.0 5.25 9.30
VZ 180126C00046000 C Jan 26, 2018 46.0 4.95 8.40
VZ 180126C00047000 C Jan 26, 2018 47.0 4.90 6.40
VZ 180126C00048000 C Jan 26, 2018 48.0 3.55 5.50
VZ 180126C00049000 C Jan 26, 2018 49.0 3.75 3.90
VZ 180126C00050000 C Jan 26, 2018 50.0 2.90 3.10
VZ 180126C00051000 C Jan 26, 2018 51.0 2.12 2.27
VZ 180126C00052000 C Jan 26, 2018 52.0 1.47 1.62
VZ 180126C00053000 C Jan 26, 2018 53.0 0.98 1.06
VZ 180126C00054000 C Jan 26, 2018 54.0 0.62 0.68
VZ 180126C00055000 C Jan 26, 2018 55.0 0.38 0.42
VZ 180126C00056000 C Jan 26, 2018 56.0 0.23 0.27
VZ 180126C00057000 C Jan 26, 2018 57.0 0.14 0.18
VZ 180126C00058000 C Jan 26, 2018 58.0 0.09 0.12
VZ 180126C00059000 C Jan 26, 2018 59.0 0.06 0.09
VZ 180126C00060000 C Jan 26, 2018 60.0 0.04 0.07
VZ 180126P00044000 P Jan 26, 2018 44.0 0.06 0.09
VZ 180126P00045000 P Jan 26, 2018 45.0 0.08 0.11
VZ 180126P00046000 P Jan 26, 2018 46.0 0.12 0.15
VZ 180126P00047000 P Jan 26, 2018 47.0 0.17 0.21
VZ 180126P00048000 P Jan 26, 2018 48.0 0.26 0.29
VZ 180126P00049000 P Jan 26, 2018 49.0 0.39 0.43
VZ 180126P00050000 P Jan 26, 2018 50.0 0.59 0.64
VZ 180126P00051000 P Jan 26, 2018 51.0 0.85 0.93
VZ 180126P00052000 P Jan 26, 2018 52.0 1.26 1.33
VZ 180126P00053000 P Jan 26, 2018 53.0 1.79 1.93
VZ 180126P00054000 P Jan 26, 2018 54.0 2.41 2.54
VZ 180126P00055000 P Jan 26, 2018 55.0 3.20 3.35
VZ 180126P00056000 P Jan 26, 2018 56.0 3.95 4.30
VZ 180126P00057000 P Jan 26, 2018 57.0 4.85 5.55
VZ 180126P00058000 P Jan 26, 2018 58.0 4.25 6.90
VZ 180126P00059000 P Jan 26, 2018 59.0 5.15 8.00
VZ 180126P00060000 P Jan 26, 2018 60.0 5.50 9.65
VZ 180316C00032000 C Mar 16, 2018 32.0 18.30 22.85
VZ 180316C00033000 C Mar 16, 2018 33.0 17.20 21.35
VZ 180316C00034000 C Mar 16, 2018 34.0 16.20 20.40
VZ 180316C00035000 C Mar 16, 2018 35.0 15.20 19.40
VZ 180316C00036000 C Mar 16, 2018 36.0 14.20 18.35
VZ 180316C00037000 C Mar 16, 2018 37.0 13.20 17.40
VZ 180316C00038000 C Mar 16, 2018 38.0 12.35 16.95
VZ 180316C00039000 C Mar 16, 2018 39.0 11.20 15.40
VZ 180316C00040000 C Mar 16, 2018 40.0 10.35 14.90
VZ 180316C00041000 C Mar 16, 2018 41.0 9.35 13.85
VZ 180316C00042000 C Mar 16, 2018 42.0 9.60 11.50
VZ 180316C00043000 C Mar 16, 2018 43.0 7.40 11.85
VZ 180316C00044000 C Mar 16, 2018 44.0 6.25 10.75
VZ 180316C00045000 C Mar 16, 2018 45.0 6.50 7.85
VZ 180316C00046000 C Mar 16, 2018 46.0 6.70 7.15
VZ 180316C00047000 C Mar 16, 2018 47.0 4.20 6.15
VZ 180316C00048000 C Mar 16, 2018 48.0 4.85 5.05
VZ 180316C00049000 C Mar 16, 2018 49.0 4.00 4.20
VZ 180316C00050000 C Mar 16, 2018 50.0 3.30 3.45
VZ 180316C00052500 C Mar 16, 2018 52.5 1.78 1.91
VZ 180316C00055000 C Mar 16, 2018 55.0 0.85 0.89
VZ 180316C00057500 C Mar 16, 2018 57.5 0.33 0.37
VZ 180316C00060000 C Mar 16, 2018 60.0 0.13 0.17
VZ 180316P00032000 P Mar 16, 2018 32.0 0.00 0.11
VZ 180316P00033000 P Mar 16, 2018 33.0 0.00 0.05
VZ 180316P00034000 P Mar 16, 2018 34.0 0.00 0.06
VZ 180316P00035000 P Mar 16, 2018 35.0 0.01 0.06
VZ 180316P00036000 P Mar 16, 2018 36.0 0.03 0.06
VZ 180316P00037000 P Mar 16, 2018 37.0 0.04 0.08
VZ 180316P00038000 P Mar 16, 2018 38.0 0.05 0.08
VZ 180316P00039000 P Mar 16, 2018 39.0 0.06 0.09
VZ 180316P00040000 P Mar 16, 2018 40.0 0.07 0.11
VZ 180316P00041000 P Mar 16, 2018 41.0 0.09 0.12
VZ 180316P00042000 P Mar 16, 2018 42.0 0.11 0.14
VZ 180316P00043000 P Mar 16, 2018 43.0 0.14 0.17
VZ 180316P00044000 P Mar 16, 2018 44.0 0.18 0.22
VZ 180316P00045000 P Mar 16, 2018 45.0 0.24 0.27
VZ 180316P00046000 P Mar 16, 2018 46.0 0.31 0.37
VZ 180316P00047000 P Mar 16, 2018 47.0 0.41 0.48
VZ 180316P00048000 P Mar 16, 2018 48.0 0.53 0.64
VZ 180316P00049000 P Mar 16, 2018 49.0 0.72 0.84
VZ 180316P00050000 P Mar 16, 2018 50.0 1.00 1.08
VZ 180316P00052500 P Mar 16, 2018 52.5 1.98 2.07
VZ 180316P00055000 P Mar 16, 2018 55.0 3.50 3.70
VZ 180316P00057500 P Mar 16, 2018 57.5 5.45 5.95
VZ 180316P00060000 P Mar 16, 2018 60.0 5.60 10.15
VZ 180420C00023000 C Apr 20, 2018 23.0 27.30 31.85
VZ 180420C00024000 C Apr 20, 2018 24.0 26.20 30.35
VZ 180420C00025000 C Apr 20, 2018 25.0 25.20 29.75
VZ 180420C00026000 C Apr 20, 2018 26.0 24.20 28.40
VZ 180420C00027000 C Apr 20, 2018 27.0 23.20 27.40
VZ 180420C00028000 C Apr 20, 2018 28.0 22.20 26.40
VZ 180420C00029000 C Apr 20, 2018 29.0 21.20 25.40
VZ 180420C00030000 C Apr 20, 2018 30.0 20.35 24.95
VZ 180420C00031000 C Apr 20, 2018 31.0 19.20 23.40
VZ 180420C00032000 C Apr 20, 2018 32.0 18.20 22.40
VZ 180420C00033000 C Apr 20, 2018 33.0 17.20 21.40
VZ 180420C00034000 C Apr 20, 2018 34.0 16.20 20.35
VZ 180420C00035000 C Apr 20, 2018 35.0 15.20 19.40
VZ 180420C00036000 C Apr 20, 2018 36.0 14.20 18.40
VZ 180420C00037000 C Apr 20, 2018 37.0 13.20 17.40
VZ 180420C00038000 C Apr 20, 2018 38.0 12.25 16.80
VZ 180420C00039000 C Apr 20, 2018 39.0 11.20 15.35
VZ 180420C00040000 C Apr 20, 2018 40.0 10.20 14.85
VZ 180420C00041000 C Apr 20, 2018 41.0 9.30 13.80
VZ 180420C00042000 C Apr 20, 2018 42.0 8.25 12.40
VZ 180420C00043000 C Apr 20, 2018 43.0 7.30 11.85
VZ 180420C00044000 C Apr 20, 2018 44.0 6.30 9.40
VZ 180420C00045000 C Apr 20, 2018 45.0 5.35 8.35
VZ 180420C00046000 C Apr 20, 2018 46.0 6.60 7.15
VZ 180420C00047000 C Apr 20, 2018 47.0 5.75 6.00
VZ 180420C00048000 C Apr 20, 2018 48.0 5.00 5.15
VZ 180420C00049000 C Apr 20, 2018 49.0 4.25 4.35
VZ 180420C00050000 C Apr 20, 2018 50.0 3.50 3.65
VZ 180420C00052500 C Apr 20, 2018 52.5 2.04 2.13
VZ 180420C00055000 C Apr 20, 2018 55.0 1.03 1.11
VZ 180420C00057500 C Apr 20, 2018 57.5 0.47 0.53
VZ 180420C00060000 C Apr 20, 2018 60.0 0.20 0.25
VZ 180420C00062500 C Apr 20, 2018 62.5 0.10 0.13
VZ 180420C00065000 C Apr 20, 2018 65.0 0.06 0.08
VZ 180420C00070000 C Apr 20, 2018 70.0 0.03 0.06
VZ 180420P00023000 P Apr 20, 2018 23.0 0.00 0.03
VZ 180420P00024000 P Apr 20, 2018 24.0 0.00 0.03
VZ 180420P00025000 P Apr 20, 2018 25.0 0.00 0.03
VZ 180420P00026000 P Apr 20, 2018 26.0 0.00 0.03
VZ 180420P00027000 P Apr 20, 2018 27.0 0.00 0.09
VZ 180420P00028000 P Apr 20, 2018 28.0 0.00 0.10
VZ 180420P00029000 P Apr 20, 2018 29.0 0.00 0.10
VZ 180420P00030000 P Apr 20, 2018 30.0 0.01 0.05
VZ 180420P00031000 P Apr 20, 2018 31.0 0.01 0.06
VZ 180420P00032000 P Apr 20, 2018 32.0 0.01 0.12
VZ 180420P00033000 P Apr 20, 2018 33.0 0.03 0.06
VZ 180420P00034000 P Apr 20, 2018 34.0 0.05 0.06
VZ 180420P00035000 P Apr 20, 2018 35.0 0.06 0.07
VZ 180420P00036000 P Apr 20, 2018 36.0 0.07 0.09
VZ 180420P00037000 P Apr 20, 2018 37.0 0.08 0.11
VZ 180420P00038000 P Apr 20, 2018 38.0 0.10 0.12
VZ 180420P00039000 P Apr 20, 2018 39.0 0.11 0.14
VZ 180420P00040000 P Apr 20, 2018 40.0 0.13 0.17
VZ 180420P00041000 P Apr 20, 2018 41.0 0.16 0.20
VZ 180420P00042000 P Apr 20, 2018 42.0 0.20 0.25
VZ 180420P00043000 P Apr 20, 2018 43.0 0.25 0.30
VZ 180420P00044000 P Apr 20, 2018 44.0 0.32 0.37
VZ 180420P00045000 P Apr 20, 2018 45.0 0.40 0.47
VZ 180420P00046000 P Apr 20, 2018 46.0 0.52 0.59
VZ 180420P00047000 P Apr 20, 2018 47.0 0.67 0.75
VZ 180420P00048000 P Apr 20, 2018 48.0 0.88 0.95
VZ 180420P00049000 P Apr 20, 2018 49.0 1.14 1.22
VZ 180420P00050000 P Apr 20, 2018 50.0 1.44 1.53
VZ 180420P00052500 P Apr 20, 2018 52.5 2.54 2.62
VZ 180420P00055000 P Apr 20, 2018 55.0 4.10 4.20
VZ 180420P00057500 P Apr 20, 2018 57.5 6.05 6.30
VZ 180420P00060000 P Apr 20, 2018 60.0 6.00 10.55
VZ 180420P00062500 P Apr 20, 2018 62.5 8.40 13.00
VZ 180420P00065000 P Apr 20, 2018 65.0 10.70 14.95
VZ 180420P00070000 P Apr 20, 2018 70.0 15.65 19.85
VZ 180615C00023000 C Jun 15, 2018 23.0 27.45 31.95
VZ 180615C00025000 C Jun 15, 2018 25.0 25.45 30.00
VZ 180615C00026000 C Jun 15, 2018 26.0 24.45 28.95
VZ 180615C00027000 C Jun 15, 2018 27.0 23.45 27.95
VZ 180615C00028000 C Jun 15, 2018 28.0 22.45 27.00
VZ 180615C00029000 C Jun 15, 2018 29.0 21.45 25.95
VZ 180615C00030000 C Jun 15, 2018 30.0 20.45 25.00
VZ 180615C00031000 C Jun 15, 2018 31.0 19.45 23.95
VZ 180615C00032000 C Jun 15, 2018 32.0 18.50 23.00
VZ 180615C00033000 C Jun 15, 2018 33.0 17.45 21.95
VZ 180615C00034000 C Jun 15, 2018 34.0 16.45 20.90
VZ 180615C00035000 C Jun 15, 2018 35.0 15.45 20.00
VZ 180615C00036000 C Jun 15, 2018 36.0 14.35 18.95
VZ 180615C00037000 C Jun 15, 2018 37.0 13.50 18.00
VZ 180615C00038000 C Jun 15, 2018 38.0 12.35 17.00
VZ 180615C00039000 C Jun 15, 2018 39.0 11.25 16.00
VZ 180615C00040000 C Jun 15, 2018 40.0 10.50 15.00
VZ 180615C00041000 C Jun 15, 2018 41.0 9.45 14.00
VZ 180615C00042000 C Jun 15, 2018 42.0 8.40 13.00
VZ 180615C00043000 C Jun 15, 2018 43.0 7.50 12.00
VZ 180615C00044000 C Jun 15, 2018 44.0 6.55 11.00
VZ 180615C00045000 C Jun 15, 2018 45.0 6.20 9.55
VZ 180615C00046000 C Jun 15, 2018 46.0 6.75 7.30
VZ 180615C00047000 C Jun 15, 2018 47.0 6.05 6.25
VZ 180615C00048000 C Jun 15, 2018 48.0 5.20 5.45
VZ 180615C00049000 C Jun 15, 2018 49.0 4.50 4.70
VZ 180615C00050000 C Jun 15, 2018 50.0 3.85 4.00
VZ 180615C00052500 C Jun 15, 2018 52.5 2.45 2.54
VZ 180615C00055000 C Jun 15, 2018 55.0 1.46 1.50
VZ 180615C00057500 C Jun 15, 2018 57.5 0.76 0.83
VZ 180615C00060000 C Jun 15, 2018 60.0 0.39 0.45
VZ 180615C00062500 C Jun 15, 2018 62.5 0.20 0.26
VZ 180615C00065000 C Jun 15, 2018 65.0 0.11 0.16
VZ 180615C00070000 C Jun 15, 2018 70.0 0.03 0.08
VZ 180615P00023000 P Jun 15, 2018 23.0 0.02 0.08
VZ 180615P00025000 P Jun 15, 2018 25.0 0.00 0.07
VZ 180615P00026000 P Jun 15, 2018 26.0 0.00 0.08
VZ 180615P00027000 P Jun 15, 2018 27.0 0.00 0.08
VZ 180615P00028000 P Jun 15, 2018 28.0 0.00 0.08
VZ 180615P00029000 P Jun 15, 2018 29.0 0.00 0.09
VZ 180615P00030000 P Jun 15, 2018 30.0 0.04 0.08
VZ 180615P00031000 P Jun 15, 2018 31.0 0.05 0.09
VZ 180615P00032000 P Jun 15, 2018 32.0 0.06 0.11
VZ 180615P00033000 P Jun 15, 2018 33.0 0.07 0.12
VZ 180615P00034000 P Jun 15, 2018 34.0 0.09 0.13
VZ 180615P00035000 P Jun 15, 2018 35.0 0.10 0.14
VZ 180615P00036000 P Jun 15, 2018 36.0 0.12 0.17
VZ 180615P00037000 P Jun 15, 2018 37.0 0.14 0.18
VZ 180615P00038000 P Jun 15, 2018 38.0 0.17 0.22
VZ 180615P00039000 P Jun 15, 2018 39.0 0.20 0.25
VZ 180615P00040000 P Jun 15, 2018 40.0 0.24 0.28
VZ 180615P00041000 P Jun 15, 2018 41.0 0.30 0.35
VZ 180615P00042000 P Jun 15, 2018 42.0 0.36 0.43
VZ 180615P00043000 P Jun 15, 2018 43.0 0.44 0.50
VZ 180615P00044000 P Jun 15, 2018 44.0 0.54 0.61
VZ 180615P00045000 P Jun 15, 2018 45.0 0.67 0.72
VZ 180615P00046000 P Jun 15, 2018 46.0 0.83 0.89
VZ 180615P00047000 P Jun 15, 2018 47.0 1.01 1.09
VZ 180615P00048000 P Jun 15, 2018 48.0 1.26 1.30
VZ 180615P00049000 P Jun 15, 2018 49.0 1.51 1.59
VZ 180615P00050000 P Jun 15, 2018 50.0 1.87 1.96
VZ 180615P00052500 P Jun 15, 2018 52.5 2.95 3.10
VZ 180615P00055000 P Jun 15, 2018 55.0 4.45 4.60
VZ 180615P00057500 P Jun 15, 2018 57.5 6.30 6.45
VZ 180615P00060000 P Jun 15, 2018 60.0 6.80 9.90
VZ 180615P00062500 P Jun 15, 2018 62.5 8.50 13.10
VZ 180615P00065000 P Jun 15, 2018 65.0 10.85 15.50
VZ 180615P00070000 P Jun 15, 2018 70.0 15.70 20.45
VZ 180720C00026000 C Jul 20, 2018 26.0 24.25 29.00
VZ 180720C00027000 C Jul 20, 2018 27.0 23.45 28.00
VZ 180720C00028000 C Jul 20, 2018 28.0 22.20 26.95
VZ 180720C00029000 C Jul 20, 2018 29.0 21.45 26.00
VZ 180720C00030000 C Jul 20, 2018 30.0 20.45 25.00
VZ 180720C00031000 C Jul 20, 2018 31.0 19.45 24.00
VZ 180720C00032000 C Jul 20, 2018 32.0 18.45 23.00
VZ 180720C00033000 C Jul 20, 2018 33.0 17.45 22.00
VZ 180720C00034000 C Jul 20, 2018 34.0 16.45 21.00
VZ 180720C00035000 C Jul 20, 2018 35.0 15.45 20.00
VZ 180720C00036000 C Jul 20, 2018 36.0 14.20 19.00
VZ 180720C00037000 C Jul 20, 2018 37.0 13.25 18.00
VZ 180720C00038000 C Jul 20, 2018 38.0 12.30 17.00
VZ 180720C00039000 C Jul 20, 2018 39.0 11.45 16.00
VZ 180720C00040000 C Jul 20, 2018 40.0 10.45 15.00
VZ 180720C00041000 C Jul 20, 2018 41.0 9.30 14.00
VZ 180720C00042000 C Jul 20, 2018 42.0 8.35 13.00
VZ 180720C00043000 C Jul 20, 2018 43.0 7.50 12.00
VZ 180720C00044000 C Jul 20, 2018 44.0 6.60 11.05
VZ 180720C00045000 C Jul 20, 2018 45.0 6.90 8.10
VZ 180720C00046000 C Jul 20, 2018 46.0 5.30 7.35
VZ 180720C00047000 C Jul 20, 2018 47.0 6.10 6.60
VZ 180720C00048000 C Jul 20, 2018 48.0 5.35 5.55
VZ 180720C00049000 C Jul 20, 2018 49.0 4.65 4.80
VZ 180720C00050000 C Jul 20, 2018 50.0 4.00 4.15
VZ 180720C00052500 C Jul 20, 2018 52.5 2.59 2.68
VZ 180720C00055000 C Jul 20, 2018 55.0 1.56 1.64
VZ 180720C00057500 C Jul 20, 2018 57.5 0.88 0.94
VZ 180720C00060000 C Jul 20, 2018 60.0 0.48 0.53
VZ 180720C00062500 C Jul 20, 2018 62.5 0.25 0.31
VZ 180720C00065000 C Jul 20, 2018 65.0 0.14 0.19
VZ 180720P00026000 P Jul 20, 2018 26.0 0.00 0.10
VZ 180720P00027000 P Jul 20, 2018 27.0 0.00 0.11
VZ 180720P00028000 P Jul 20, 2018 28.0 0.05 0.10
VZ 180720P00029000 P Jul 20, 2018 29.0 0.06 0.10
VZ 180720P00030000 P Jul 20, 2018 30.0 0.07 0.12
VZ 180720P00031000 P Jul 20, 2018 31.0 0.08 0.12
VZ 180720P00032000 P Jul 20, 2018 32.0 0.09 0.15
VZ 180720P00033000 P Jul 20, 2018 33.0 0.11 0.16
VZ 180720P00034000 P Jul 20, 2018 34.0 0.13 0.17
VZ 180720P00035000 P Jul 20, 2018 35.0 0.15 0.19
VZ 180720P00036000 P Jul 20, 2018 36.0 0.17 0.22
VZ 180720P00037000 P Jul 20, 2018 37.0 0.21 0.26
VZ 180720P00038000 P Jul 20, 2018 38.0 0.24 0.30
VZ 180720P00039000 P Jul 20, 2018 39.0 0.28 0.35
VZ 180720P00040000 P Jul 20, 2018 40.0 0.34 0.40
VZ 180720P00041000 P Jul 20, 2018 41.0 0.41 0.48
VZ 180720P00042000 P Jul 20, 2018 42.0 0.50 0.56
VZ 180720P00043000 P Jul 20, 2018 43.0 0.57 0.66
VZ 180720P00044000 P Jul 20, 2018 44.0 0.73 0.78
VZ 180720P00045000 P Jul 20, 2018 45.0 0.88 0.95
VZ 180720P00046000 P Jul 20, 2018 46.0 1.04 1.14
VZ 180720P00047000 P Jul 20, 2018 47.0 1.29 1.36
VZ 180720P00048000 P Jul 20, 2018 48.0 1.55 1.63
VZ 180720P00049000 P Jul 20, 2018 49.0 1.86 1.94
VZ 180720P00050000 P Jul 20, 2018 50.0 2.22 2.32
VZ 180720P00052500 P Jul 20, 2018 52.5 3.35 3.50
VZ 180720P00055000 P Jul 20, 2018 55.0 4.85 5.00
VZ 180720P00057500 P Jul 20, 2018 57.5 6.70 6.80
VZ 180720P00060000 P Jul 20, 2018 60.0 8.80 9.20
VZ 180720P00062500 P Jul 20, 2018 62.5 8.80 13.40
VZ 180720P00065000 P Jul 20, 2018 65.0 11.30 15.75
VZ 180921C00023000 C Sep 21, 2018 23.0 27.20 32.00
VZ 180921C00025000 C Sep 21, 2018 25.0 25.30 30.00
VZ 180921C00028000 C Sep 21, 2018 28.0 22.20 27.00
VZ 180921C00030000 C Sep 21, 2018 30.0 20.20 25.00
VZ 180921C00033000 C Sep 21, 2018 33.0 17.25 22.00
VZ 180921C00035000 C Sep 21, 2018 35.0 15.20 20.00
VZ 180921C00038000 C Sep 21, 2018 38.0 12.05 17.00
VZ 180921C00040000 C Sep 21, 2018 40.0 10.15 15.00
VZ 180921C00043000 C Sep 21, 2018 43.0 7.50 12.20
VZ 180921C00045000 C Sep 21, 2018 45.0 7.85 8.40
VZ 180921C00047000 C Sep 21, 2018 47.0 6.35 6.60
VZ 180921C00050000 C Sep 21, 2018 50.0 4.25 4.45
VZ 180921C00052500 C Sep 21, 2018 52.5 2.91 3.05
VZ 180921C00055000 C Sep 21, 2018 55.0 1.87 2.00
VZ 180921C00057500 C Sep 21, 2018 57.5 1.15 1.24
VZ 180921C00060000 C Sep 21, 2018 60.0 0.68 0.75
VZ 180921C00062500 C Sep 21, 2018 62.5 0.39 0.46
VZ 180921C00065000 C Sep 21, 2018 65.0 0.24 0.28
VZ 180921P00023000 P Sep 21, 2018 23.0 0.03 0.10
VZ 180921P00025000 P Sep 21, 2018 25.0 0.05 0.11
VZ 180921P00028000 P Sep 21, 2018 28.0 0.09 0.14
VZ 180921P00030000 P Sep 21, 2018 30.0 0.11 0.15
VZ 180921P00033000 P Sep 21, 2018 33.0 0.16 0.23
VZ 180921P00035000 P Sep 21, 2018 35.0 0.21 0.29
VZ 180921P00038000 P Sep 21, 2018 38.0 0.35 0.41
VZ 180921P00040000 P Sep 21, 2018 40.0 0.48 0.55
VZ 180921P00043000 P Sep 21, 2018 43.0 0.79 0.88
VZ 180921P00045000 P Sep 21, 2018 45.0 1.11 1.21
VZ 180921P00047000 P Sep 21, 2018 47.0 1.56 1.67
VZ 180921P00050000 P Sep 21, 2018 50.0 2.56 2.66
VZ 180921P00052500 P Sep 21, 2018 52.5 3.65 3.85
VZ 180921P00055000 P Sep 21, 2018 55.0 5.15 5.30
VZ 180921P00057500 P Sep 21, 2018 57.5 6.85 7.10
VZ 180921P00060000 P Sep 21, 2018 60.0 8.95 9.15
VZ 180921P00062500 P Sep 21, 2018 62.5 9.65 12.85
VZ 180921P00065000 P Sep 21, 2018 65.0 11.10 16.00
VZ 190118C00023000 C Jan 18, 2019 23.0 27.00 32.00
VZ 190118C00025000 C Jan 18, 2019 25.0 25.05 30.00
VZ 190118C00028000 C Jan 18, 2019 28.0 22.05 27.00
VZ 190118C00030000 C Jan 18, 2019 30.0 20.50 25.50
VZ 190118C00033000 C Jan 18, 2019 33.0 17.00 22.00
VZ 190118C00035000 C Jan 18, 2019 35.0 15.00 20.00
VZ 190118C00038000 C Jan 18, 2019 38.0 12.00 17.00
VZ 190118C00040000 C Jan 18, 2019 40.0 9.50 12.90
VZ 190118C00043000 C Jan 18, 2019 43.0 7.00 10.15
VZ 190118C00045000 C Jan 18, 2019 45.0 8.10 8.25
VZ 190118C00047000 C Jan 18, 2019 47.0 6.60 6.80
VZ 190118C00050000 C Jan 18, 2019 50.0 4.60 4.80
VZ 190118C00052500 C Jan 18, 2019 52.5 3.30 3.45
VZ 190118C00055000 C Jan 18, 2019 55.0 2.29 2.42
VZ 190118C00057500 C Jan 18, 2019 57.5 1.54 1.64
VZ 190118C00060000 C Jan 18, 2019 60.0 1.01 1.11
VZ 190118C00062500 C Jan 18, 2019 62.5 0.65 0.74
VZ 190118C00065000 C Jan 18, 2019 65.0 0.41 0.49
VZ 190118C00070000 C Jan 18, 2019 70.0 0.17 0.25
VZ 190118C00075000 C Jan 18, 2019 75.0 0.10 0.15
VZ 190118C00080000 C Jan 18, 2019 80.0 0.04 0.11
VZ 190118P00023000 P Jan 18, 2019 23.0 0.08 0.17
VZ 190118P00025000 P Jan 18, 2019 25.0 0.13 0.20
VZ 190118P00028000 P Jan 18, 2019 28.0 0.18 0.25
VZ 190118P00030000 P Jan 18, 2019 30.0 0.23 0.30
VZ 190118P00033000 P Jan 18, 2019 33.0 0.32 0.40
VZ 190118P00035000 P Jan 18, 2019 35.0 0.43 0.51
VZ 190118P00038000 P Jan 18, 2019 38.0 0.65 0.73
VZ 190118P00040000 P Jan 18, 2019 40.0 0.86 0.93
VZ 190118P00043000 P Jan 18, 2019 43.0 1.31 1.42
VZ 190118P00045000 P Jan 18, 2019 45.0 1.75 1.85
VZ 190118P00047000 P Jan 18, 2019 47.0 2.31 2.42
VZ 190118P00050000 P Jan 18, 2019 50.0 3.40 3.55
VZ 190118P00052500 P Jan 18, 2019 52.5 4.60 4.80
VZ 190118P00055000 P Jan 18, 2019 55.0 6.10 6.30
VZ 190118P00057500 P Jan 18, 2019 57.5 7.80 8.00
VZ 190118P00060000 P Jan 18, 2019 60.0 9.75 10.05
VZ 190118P00062500 P Jan 18, 2019 62.5 9.65 12.65
VZ 190118P00065000 P Jan 18, 2019 65.0 11.85 16.50
VZ 190118P00070000 P Jan 18, 2019 70.0 16.50 21.50
VZ 190118P00075000 P Jan 18, 2019 75.0 21.00 26.00
VZ 190118P00080000 P Jan 18, 2019 80.0 26.00 31.00
VZ 200117C00023000 C Jan 17, 2020 23.0 27.00 32.00
VZ 200117C00025000 C Jan 17, 2020 25.0 25.00 30.00
VZ 200117C00028000 C Jan 17, 2020 28.0 22.00 27.00
VZ 200117C00030000 C Jan 17, 2020 30.0 20.00 25.00
VZ 200117C00033000 C Jan 17, 2020 33.0 17.00 22.00
VZ 200117C00035000 C Jan 17, 2020 35.0 15.00 20.00
VZ 200117C00038000 C Jan 17, 2020 38.0 12.00 17.00
VZ 200117C00040000 C Jan 17, 2020 40.0 10.25 14.20
VZ 200117C00043000 C Jan 17, 2020 43.0 9.30 10.55
VZ 200117C00045000 C Jan 17, 2020 45.0 8.55 8.90
VZ 200117C00047000 C Jan 17, 2020 47.0 6.10 7.55
VZ 200117C00050000 C Jan 17, 2020 50.0 5.40 5.70
VZ 200117C00052500 C Jan 17, 2020 52.5 4.20 4.50
VZ 200117C00055000 C Jan 17, 2020 55.0 3.20 3.55
VZ 200117C00057500 C Jan 17, 2020 57.5 1.79 2.65
VZ 200117C00060000 C Jan 17, 2020 60.0 1.30 2.08
VZ 200117C00062500 C Jan 17, 2020 62.5 1.37 1.59
VZ 200117C00065000 C Jan 17, 2020 65.0 1.02 1.20
VZ 200117C00070000 C Jan 17, 2020 70.0 0.41 0.68
VZ 200117C00075000 C Jan 17, 2020 75.0 0.33 0.58
VZ 200117P00023000 P Jan 17, 2020 23.0 0.16 0.57
VZ 200117P00025000 P Jan 17, 2020 25.0 0.35 0.45
VZ 200117P00028000 P Jan 17, 2020 28.0 0.47 0.65
VZ 200117P00030000 P Jan 17, 2020 30.0 0.55 0.90
VZ 200117P00033000 P Jan 17, 2020 33.0 0.76 1.20
VZ 200117P00035000 P Jan 17, 2020 35.0 1.03 1.26
VZ 200117P00038000 P Jan 17, 2020 38.0 1.47 1.70
VZ 200117P00040000 P Jan 17, 2020 40.0 1.82 2.09
VZ 200117P00043000 P Jan 17, 2020 43.0 2.54 2.75
VZ 200117P00045000 P Jan 17, 2020 45.0 2.68 3.45
VZ 200117P00047000 P Jan 17, 2020 47.0 3.85 4.10
VZ 200117P00050000 P Jan 17, 2020 50.0 5.15 5.40
VZ 200117P00052500 P Jan 17, 2020 52.5 6.45 6.70
VZ 200117P00055000 P Jan 17, 2020 55.0 7.90 8.20
VZ 200117P00057500 P Jan 17, 2020 57.5 9.50 9.95
VZ 200117P00060000 P Jan 17, 2020 60.0 11.30 11.85
VZ 200117P00062500 P Jan 17, 2020 62.5 13.30 13.75
VZ 200117P00065000 P Jan 17, 2020 65.0 15.05 15.90
VZ 200117P00070000 P Jan 17, 2020 70.0 17.50 22.50
VZ 200117P00075000 P Jan 17, 2020 75.0 22.00 27.00
OPRA data is delayed 15 minutes.