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 (2014-12-19)Premium Content

Verizon Communications Inc (VZ)
As of Mar 6 2015 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 150313C00039500 C 03/13/15 39.5 7.55 9.20
VZ 150313C00040000 C 03/13/15 40.0 7.05 8.70
VZ 150313C00040500 C 03/13/15 40.5 6.55 8.20
VZ 150313C00041000 C 03/13/15 41.0 7.20 7.70
VZ 150313C00041500 C 03/13/15 41.5 6.70 7.20
VZ 150313C00042000 C 03/13/15 42.0 6.20 6.70
VZ 150313C00042500 C 03/13/15 42.5 5.75 6.20
VZ 150313C00043000 C 03/13/15 43.0 5.20 5.70
VZ 150313C00043500 C 03/13/15 43.5 4.70 5.20
VZ 150313C00044000 C 03/13/15 44.0 4.25 4.70
VZ 150313C00044500 C 03/13/15 44.5 3.75 4.20
VZ 150313C00045000 C 03/13/15 45.0 3.25 3.45
VZ 150313C00045500 C 03/13/15 45.5 2.76 3.10
VZ 150313C00046000 C 03/13/15 46.0 2.28 2.54
VZ 150313C00046500 C 03/13/15 46.5 1.79 2.05
VZ 150313C00047000 C 03/13/15 47.0 1.33 1.50
VZ 150313C00047500 C 03/13/15 47.5 0.92 1.06
VZ 150313C00048000 C 03/13/15 48.0 0.56 0.67
VZ 150313C00048500 C 03/13/15 48.5 0.33 0.36
VZ 150313C00049000 C 03/13/15 49.0 0.14 0.16
VZ 150313C00049500 C 03/13/15 49.5 0.04 0.07
VZ 150313C00050000 C 03/13/15 50.0 0.01 0.05
VZ 150313C00050500 C 03/13/15 50.5 0.00 0.05
VZ 150313C00051000 C 03/13/15 51.0 0.00 0.05
VZ 150313C00051500 C 03/13/15 51.5 0.00 0.05
VZ 150313C00052000 C 03/13/15 52.0 0.00 0.05
VZ 150313C00052500 C 03/13/15 52.5 0.00 0.07
VZ 150313C00053000 C 03/13/15 53.0 0.00 0.06
VZ 150313C00053500 C 03/13/15 53.5 0.00 0.06
VZ 150313C00054000 C 03/13/15 54.0 0.00 0.06
VZ 150313C00054500 C 03/13/15 54.5 0.00 0.05
VZ 150313C00055000 C 03/13/15 55.0 0.00 0.06
VZ 150313C00055500 C 03/13/15 55.5 0.00 0.05
VZ 150313C00056000 C 03/13/15 56.0 0.00 0.05
VZ 150313C00056500 C 03/13/15 56.5 0.00 0.05
VZ 150313C00057000 C 03/13/15 57.0 0.00 0.05
VZ 150313C00057500 C 03/13/15 57.5 0.00 0.05
VZ 150313C00058000 C 03/13/15 58.0 0.00 0.06
VZ 150313C00060000 C 03/13/15 60.0 0.00 0.08
VZ 150313C00062500 C 03/13/15 62.5 0.00 0.08
VZ 150313C00065000 C 03/13/15 65.0 0.00 0.08
VZ 150313C00067500 C 03/13/15 67.5 0.00 0.08
VZ 150313C00070000 C 03/13/15 70.0 0.00 0.08
VZ 150313P00039500 P 03/13/15 39.5 0.00 0.22
VZ 150313P00040000 P 03/13/15 40.0 0.00 0.02
VZ 150313P00040500 P 03/13/15 40.5 0.00 0.03
VZ 150313P00041000 P 03/13/15 41.0 0.00 0.03
VZ 150313P00041500 P 03/13/15 41.5 0.00 0.09
VZ 150313P00042000 P 03/13/15 42.0 0.00 0.03
VZ 150313P00042500 P 03/13/15 42.5 0.00 0.10
VZ 150313P00043000 P 03/13/15 43.0 0.00 0.03
VZ 150313P00043500 P 03/13/15 43.5 0.00 0.11
VZ 150313P00044000 P 03/13/15 44.0 0.00 0.04
VZ 150313P00044500 P 03/13/15 44.5 0.01 0.09
VZ 150313P00045000 P 03/13/15 45.0 0.01 0.09
VZ 150313P00045500 P 03/13/15 45.5 0.02 0.10
VZ 150313P00046000 P 03/13/15 46.0 0.02 0.07
VZ 150313P00046500 P 03/13/15 46.5 0.03 0.09
VZ 150313P00047000 P 03/13/15 47.0 0.08 0.13
VZ 150313P00047500 P 03/13/15 47.5 0.14 0.15
VZ 150313P00048000 P 03/13/15 48.0 0.25 0.28
VZ 150313P00048500 P 03/13/15 48.5 0.44 0.48
VZ 150313P00049000 P 03/13/15 49.0 0.74 0.80
VZ 150313P00049500 P 03/13/15 49.5 0.97 1.31
VZ 150313P00050000 P 03/13/15 50.0 1.60 1.75
VZ 150313P00050500 P 03/13/15 50.5 2.01 2.27
VZ 150313P00051000 P 03/13/15 51.0 2.34 2.77
VZ 150313P00051500 P 03/13/15 51.5 2.83 3.30
VZ 150313P00052000 P 03/13/15 52.0 3.30 3.80
VZ 150313P00052500 P 03/13/15 52.5 3.80 4.30
VZ 150313P00053000 P 03/13/15 53.0 4.30 4.80
VZ 150313P00053500 P 03/13/15 53.5 4.80 5.30
VZ 150313P00054000 P 03/13/15 54.0 5.30 5.80
VZ 150313P00054500 P 03/13/15 54.5 5.80 6.30
VZ 150313P00055000 P 03/13/15 55.0 6.30 6.90
VZ 150313P00055500 P 03/13/15 55.5 6.80 7.40
VZ 150313P00056000 P 03/13/15 56.0 7.30 9.00
VZ 150313P00056500 P 03/13/15 56.5 7.80 8.35
VZ 150313P00057000 P 03/13/15 57.0 8.05 10.35
VZ 150313P00057500 P 03/13/15 57.5 8.55 9.35
VZ 150313P00058000 P 03/13/15 58.0 9.20 10.00
VZ 150313P00060000 P 03/13/15 60.0 10.10 11.80
VZ 150313P00062500 P 03/13/15 62.5 12.60 14.40
VZ 150313P00065000 P 03/13/15 65.0 15.10 16.80
VZ 150313P00067500 P 03/13/15 67.5 17.60 19.25
VZ 150313P00070000 P 03/13/15 70.0 20.05 21.80
VZ 150320C00026000 C 03/20/15 26.0 20.60 22.65
VZ 150320C00027000 C 03/20/15 27.0 19.40 21.65
VZ 150320C00028000 C 03/20/15 28.0 18.60 21.40
VZ 150320C00029000 C 03/20/15 29.0 17.50 20.40
VZ 150320C00030000 C 03/20/15 30.0 16.60 19.40
VZ 150320C00031000 C 03/20/15 31.0 15.65 18.90
VZ 150320C00032000 C 03/20/15 32.0 14.60 17.40
VZ 150320C00033000 C 03/20/15 33.0 13.60 15.50
VZ 150320C00034000 C 03/20/15 34.0 13.20 15.25
VZ 150320C00035000 C 03/20/15 35.0 11.60 14.75
VZ 150320C00036000 C 03/20/15 36.0 12.00 12.70
VZ 150320C00037000 C 03/20/15 37.0 9.65 12.75
VZ 150320C00038000 C 03/20/15 38.0 10.15 10.70
VZ 150320C00039000 C 03/20/15 39.0 8.10 9.70
VZ 150320C00039500 C 03/20/15 39.5 7.30 9.20
VZ 150320C00040000 C 03/20/15 40.0 8.25 8.70
VZ 150320C00040500 C 03/20/15 40.5 6.50 8.30
VZ 150320C00041000 C 03/20/15 41.0 7.25 7.70
VZ 150320C00041500 C 03/20/15 41.5 6.75 7.20
VZ 150320C00042000 C 03/20/15 42.0 6.25 6.50
VZ 150320C00042500 C 03/20/15 42.5 5.75 6.05
VZ 150320C00043000 C 03/20/15 43.0 5.25 5.55
VZ 150320C00043500 C 03/20/15 43.5 4.75 5.20
VZ 150320C00044000 C 03/20/15 44.0 4.25 4.45
VZ 150320C00044500 C 03/20/15 44.5 3.75 4.25
VZ 150320C00045000 C 03/20/15 45.0 3.25 3.75
VZ 150320C00045500 C 03/20/15 45.5 2.82 3.00
VZ 150320C00046000 C 03/20/15 46.0 2.34 2.51
VZ 150320C00046500 C 03/20/15 46.5 1.89 2.04
VZ 150320C00047000 C 03/20/15 47.0 1.45 1.58
VZ 150320C00047500 C 03/20/15 47.5 1.15 1.17
VZ 150320C00048000 C 03/20/15 48.0 0.78 0.82
VZ 150320C00048500 C 03/20/15 48.5 0.48 0.52
VZ 150320C00049000 C 03/20/15 49.0 0.27 0.29
VZ 150320C00049500 C 03/20/15 49.5 0.13 0.15
VZ 150320C00050000 C 03/20/15 50.0 0.05 0.06
VZ 150320C00050500 C 03/20/15 50.5 0.02 0.06
VZ 150320C00051000 C 03/20/15 51.0 0.00 0.04
VZ 150320C00051500 C 03/20/15 51.5 0.00 0.04
VZ 150320C00052000 C 03/20/15 52.0 0.00 0.03
VZ 150320C00052500 C 03/20/15 52.5 0.01 0.03
VZ 150320C00053000 C 03/20/15 53.0 0.00 0.02
VZ 150320C00053500 C 03/20/15 53.5 0.00 0.03
VZ 150320C00054000 C 03/20/15 54.0 0.00 0.03
VZ 150320C00054500 C 03/20/15 54.5 0.00 0.03
VZ 150320C00055000 C 03/20/15 55.0 0.00 0.01
VZ 150320C00055500 C 03/20/15 55.5 0.00 0.03
VZ 150320C00056000 C 03/20/15 56.0 0.00 0.03
VZ 150320C00056500 C 03/20/15 56.5 0.00 0.03
VZ 150320C00057000 C 03/20/15 57.0 0.00 0.03
VZ 150320C00057500 C 03/20/15 57.5 0.00 0.03
VZ 150320C00058000 C 03/20/15 58.0 0.00 0.03
VZ 150320C00060000 C 03/20/15 60.0 0.00 0.03
VZ 150320C00065000 C 03/20/15 65.0 0.00 0.03
VZ 150320C00070000 C 03/20/15 70.0 0.00 0.03
VZ 150320P00026000 P 03/20/15 26.0 0.00 0.03
VZ 150320P00027000 P 03/20/15 27.0 0.00 0.03
VZ 150320P00028000 P 03/20/15 28.0 0.00 0.03
VZ 150320P00029000 P 03/20/15 29.0 0.00 0.03
VZ 150320P00030000 P 03/20/15 30.0 0.00 0.03
VZ 150320P00031000 P 03/20/15 31.0 0.00 0.03
VZ 150320P00032000 P 03/20/15 32.0 0.00 0.03
VZ 150320P00033000 P 03/20/15 33.0 0.00 0.03
VZ 150320P00034000 P 03/20/15 34.0 0.00 0.01
VZ 150320P00035000 P 03/20/15 35.0 0.00 0.01
VZ 150320P00036000 P 03/20/15 36.0 0.00 0.01
VZ 150320P00037000 P 03/20/15 37.0 0.00 0.01
VZ 150320P00038000 P 03/20/15 38.0 0.00 0.03
VZ 150320P00039000 P 03/20/15 39.0 0.00 0.01
VZ 150320P00039500 P 03/20/15 39.5 0.00 0.03
VZ 150320P00040000 P 03/20/15 40.0 0.00 0.02
VZ 150320P00040500 P 03/20/15 40.5 0.00 0.03
VZ 150320P00041000 P 03/20/15 41.0 0.01 0.03
VZ 150320P00041500 P 03/20/15 41.5 0.01 0.03
VZ 150320P00042000 P 03/20/15 42.0 0.01 0.04
VZ 150320P00042500 P 03/20/15 42.5 0.01 0.03
VZ 150320P00043000 P 03/20/15 43.0 0.03 0.04
VZ 150320P00043500 P 03/20/15 43.5 0.02 0.04
VZ 150320P00044000 P 03/20/15 44.0 0.03 0.04
VZ 150320P00044500 P 03/20/15 44.5 0.01 0.05
VZ 150320P00045000 P 03/20/15 45.0 0.05 0.06
VZ 150320P00045500 P 03/20/15 45.5 0.05 0.07
VZ 150320P00046000 P 03/20/15 46.0 0.07 0.10
VZ 150320P00046500 P 03/20/15 46.5 0.11 0.14
VZ 150320P00047000 P 03/20/15 47.0 0.17 0.19
VZ 150320P00047500 P 03/20/15 47.5 0.26 0.28
VZ 150320P00048000 P 03/20/15 48.0 0.39 0.42
VZ 150320P00048500 P 03/20/15 48.5 0.60 0.62
VZ 150320P00049000 P 03/20/15 49.0 0.87 0.93
VZ 150320P00049500 P 03/20/15 49.5 1.22 1.29
VZ 150320P00050000 P 03/20/15 50.0 1.62 1.80
VZ 150320P00050500 P 03/20/15 50.5 1.86 2.27
VZ 150320P00051000 P 03/20/15 51.0 2.38 2.77
VZ 150320P00051500 P 03/20/15 51.5 2.94 3.30
VZ 150320P00052000 P 03/20/15 52.0 3.35 3.80
VZ 150320P00052500 P 03/20/15 52.5 3.85 4.30
VZ 150320P00053000 P 03/20/15 53.0 4.35 4.80
VZ 150320P00053500 P 03/20/15 53.5 4.85 5.30
VZ 150320P00054000 P 03/20/15 54.0 5.35 5.80
VZ 150320P00054500 P 03/20/15 54.5 5.85 6.30
VZ 150320P00055000 P 03/20/15 55.0 6.30 6.80
VZ 150320P00055500 P 03/20/15 55.5 6.85 7.30
VZ 150320P00056000 P 03/20/15 56.0 6.30 7.80
VZ 150320P00056500 P 03/20/15 56.5 6.80 8.30
VZ 150320P00057000 P 03/20/15 57.0 7.55 8.80
VZ 150320P00057500 P 03/20/15 57.5 7.50 9.30
VZ 150320P00058000 P 03/20/15 58.0 8.10 9.80
VZ 150320P00060000 P 03/20/15 60.0 10.10 12.00
VZ 150320P00065000 P 03/20/15 65.0 15.10 17.00
VZ 150320P00070000 P 03/20/15 70.0 20.10 22.00
VZ 150327C00040000 C 03/27/15 40.0 6.95 10.20
VZ 150327C00040500 C 03/27/15 40.5 6.45 9.50
VZ 150327C00041000 C 03/27/15 41.0 7.00 7.90
VZ 150327C00041500 C 03/27/15 41.5 6.50 7.40
VZ 150327C00042000 C 03/27/15 42.0 6.00 6.90
VZ 150327C00042500 C 03/27/15 42.5 5.50 6.40
VZ 150327C00043000 C 03/27/15 43.0 5.15 5.85
VZ 150327C00043500 C 03/27/15 43.5 4.65 5.35
VZ 150327C00044000 C 03/27/15 44.0 4.15 4.85
VZ 150327C00044500 C 03/27/15 44.5 3.65 4.35
VZ 150327C00045000 C 03/27/15 45.0 3.20 3.85
VZ 150327C00045500 C 03/27/15 45.5 2.70 3.40
VZ 150327C00046000 C 03/27/15 46.0 2.20 2.73
VZ 150327C00046500 C 03/27/15 46.5 2.08 2.12
VZ 150327C00047000 C 03/27/15 47.0 1.55 1.70
VZ 150327C00047500 C 03/27/15 47.5 1.21 1.30
VZ 150327C00048000 C 03/27/15 48.0 0.84 0.95
VZ 150327C00048500 C 03/27/15 48.5 0.62 0.64
VZ 150327C00049000 C 03/27/15 49.0 0.39 0.42
VZ 150327C00049500 C 03/27/15 49.5 0.22 0.25
VZ 150327C00050000 C 03/27/15 50.0 0.11 0.16
VZ 150327C00050500 C 03/27/15 50.5 0.05 0.11
VZ 150327C00051000 C 03/27/15 51.0 0.02 0.10
VZ 150327C00051500 C 03/27/15 51.5 0.00 0.10
VZ 150327C00052000 C 03/27/15 52.0 0.00 0.09
VZ 150327C00052500 C 03/27/15 52.5 0.00 0.09
VZ 150327C00053000 C 03/27/15 53.0 0.00 0.10
VZ 150327C00053500 C 03/27/15 53.5 0.00 0.10
VZ 150327C00054000 C 03/27/15 54.0 0.00 0.09
VZ 150327C00054500 C 03/27/15 54.5 0.00 0.09
VZ 150327C00055000 C 03/27/15 55.0 0.00 0.09
VZ 150327C00055500 C 03/27/15 55.5 0.00 0.08
VZ 150327C00056000 C 03/27/15 56.0 0.00 0.10
VZ 150327C00056500 C 03/27/15 56.5 0.00 0.08
VZ 150327C00057000 C 03/27/15 57.0 0.00 0.08
VZ 150327C00057500 C 03/27/15 57.5 0.00 0.08
VZ 150327C00058000 C 03/27/15 58.0 0.00 0.08
VZ 150327P00040000 P 03/27/15 40.0 0.00 0.03
VZ 150327P00040500 P 03/27/15 40.5 0.01 0.10
VZ 150327P00041000 P 03/27/15 41.0 0.01 0.10
VZ 150327P00041500 P 03/27/15 41.5 0.01 0.09
VZ 150327P00042000 P 03/27/15 42.0 0.01 0.11
VZ 150327P00042500 P 03/27/15 42.5 0.02 0.10
VZ 150327P00043000 P 03/27/15 43.0 0.02 0.11
VZ 150327P00043500 P 03/27/15 43.5 0.02 0.12
VZ 150327P00044000 P 03/27/15 44.0 0.02 0.13
VZ 150327P00044500 P 03/27/15 44.5 0.04 0.14
VZ 150327P00045000 P 03/27/15 45.0 0.06 0.15
VZ 150327P00045500 P 03/27/15 45.5 0.09 0.12
VZ 150327P00046000 P 03/27/15 46.0 0.09 0.20
VZ 150327P00046500 P 03/27/15 46.5 0.18 0.20
VZ 150327P00047000 P 03/27/15 47.0 0.25 0.28
VZ 150327P00047500 P 03/27/15 47.5 0.36 0.39
VZ 150327P00048000 P 03/27/15 48.0 0.51 0.54
VZ 150327P00048500 P 03/27/15 48.5 0.72 0.74
VZ 150327P00049000 P 03/27/15 49.0 0.98 1.01
VZ 150327P00049500 P 03/27/15 49.5 1.30 1.46
VZ 150327P00050000 P 03/27/15 50.0 1.49 1.88
VZ 150327P00050500 P 03/27/15 50.5 1.90 2.33
VZ 150327P00051000 P 03/27/15 51.0 2.39 2.80
VZ 150327P00051500 P 03/27/15 51.5 2.88 3.30
VZ 150327P00052000 P 03/27/15 52.0 3.35 3.80
VZ 150327P00052500 P 03/27/15 52.5 3.85 4.30
VZ 150327P00053000 P 03/27/15 53.0 4.25 4.85
VZ 150327P00053500 P 03/27/15 53.5 4.75 5.35
VZ 150327P00054000 P 03/27/15 54.0 5.15 5.85
VZ 150327P00054500 P 03/27/15 54.5 5.65 6.35
VZ 150327P00055000 P 03/27/15 55.0 6.15 6.85
VZ 150327P00055500 P 03/27/15 55.5 6.65 7.35
VZ 150327P00056000 P 03/27/15 56.0 6.35 7.85
VZ 150327P00056500 P 03/27/15 56.5 7.45 9.65
VZ 150327P00057000 P 03/27/15 57.0 7.00 8.90
VZ 150327P00057500 P 03/27/15 57.5 7.25 9.40
VZ 150327P00058000 P 03/27/15 58.0 7.75 9.95
VZ 150402C00041000 C 04/02/15 41.0 7.00 7.90
VZ 150402C00042000 C 04/02/15 42.0 6.05 6.95
VZ 150402C00042500 C 04/02/15 42.5 5.55 6.45
VZ 150402C00043000 C 04/02/15 43.0 5.05 5.85
VZ 150402C00043500 C 04/02/15 43.5 4.65 5.35
VZ 150402C00044000 C 04/02/15 44.0 4.25 4.65
VZ 150402C00044500 C 04/02/15 44.5 3.70 4.35
VZ 150402C00045000 C 04/02/15 45.0 3.20 3.90
VZ 150402C00045500 C 04/02/15 45.5 2.70 3.40
VZ 150402C00046000 C 04/02/15 46.0 2.37 2.62
VZ 150402C00046500 C 04/02/15 46.5 1.98 2.40
VZ 150402C00047000 C 04/02/15 47.0 1.66 1.83
VZ 150402C00047500 C 04/02/15 47.5 1.26 1.41
VZ 150402C00048000 C 04/02/15 48.0 0.92 1.05
VZ 150402C00048500 C 04/02/15 48.5 0.70 0.74
VZ 150402C00049000 C 04/02/15 49.0 0.47 0.50
VZ 150402C00049500 C 04/02/15 49.5 0.29 0.32
VZ 150402C00050000 C 04/02/15 50.0 0.15 0.20
VZ 150402C00050500 C 04/02/15 50.5 0.06 0.15
VZ 150402C00051000 C 04/02/15 51.0 0.04 0.10
VZ 150402C00051500 C 04/02/15 51.5 0.01 0.10
VZ 150402C00052000 C 04/02/15 52.0 0.00 0.10
VZ 150402C00052500 C 04/02/15 52.5 0.00 0.09
VZ 150402C00053000 C 04/02/15 53.0 0.00 0.09
VZ 150402C00053500 C 04/02/15 53.5 0.00 0.08
VZ 150402C00054000 C 04/02/15 54.0 0.00 0.08
VZ 150402C00054500 C 04/02/15 54.5 0.00 0.08
VZ 150402C00055000 C 04/02/15 55.0 0.00 0.08
VZ 150402C00055500 C 04/02/15 55.5 0.00 0.10
VZ 150402C00056000 C 04/02/15 56.0 0.00 0.08
VZ 150402C00056500 C 04/02/15 56.5 0.00 0.08
VZ 150402C00057000 C 04/02/15 57.0 0.00 0.08
VZ 150402C00057500 C 04/02/15 57.5 0.00 0.08
VZ 150402C00058000 C 04/02/15 58.0 0.00 0.08
VZ 150402P00041000 P 04/02/15 41.0 0.01 0.10
VZ 150402P00042000 P 04/02/15 42.0 0.02 0.12
VZ 150402P00042500 P 04/02/15 42.5 0.02 0.12
VZ 150402P00043000 P 04/02/15 43.0 0.03 0.12
VZ 150402P00043500 P 04/02/15 43.5 0.03 0.14
VZ 150402P00044000 P 04/02/15 44.0 0.04 0.15
VZ 150402P00044500 P 04/02/15 44.5 0.06 0.15
VZ 150402P00045000 P 04/02/15 45.0 0.08 0.14
VZ 150402P00045500 P 04/02/15 45.5 0.01 0.19
VZ 150402P00046000 P 04/02/15 46.0 0.14 0.21
VZ 150402P00046500 P 04/02/15 46.5 0.23 0.26
VZ 150402P00047000 P 04/02/15 47.0 0.31 0.35
VZ 150402P00047500 P 04/02/15 47.5 0.40 0.50
VZ 150402P00048000 P 04/02/15 48.0 0.56 0.67
VZ 150402P00048500 P 04/02/15 48.5 0.80 0.82
VZ 150402P00049000 P 04/02/15 49.0 1.06 1.18
VZ 150402P00049500 P 04/02/15 49.5 1.37 1.56
VZ 150402P00050000 P 04/02/15 50.0 1.53 1.93
VZ 150402P00050500 P 04/02/15 50.5 1.94 2.38
VZ 150402P00051000 P 04/02/15 51.0 2.30 2.98
VZ 150402P00051500 P 04/02/15 51.5 2.90 3.30
VZ 150402P00052000 P 04/02/15 52.0 3.35 3.85
VZ 150402P00052500 P 04/02/15 52.5 3.85 4.35
VZ 150402P00053000 P 04/02/15 53.0 4.25 4.85
VZ 150402P00053500 P 04/02/15 53.5 4.65 5.35
VZ 150402P00054000 P 04/02/15 54.0 5.15 5.85
VZ 150402P00054500 P 04/02/15 54.5 5.65 6.35
VZ 150402P00055000 P 04/02/15 55.0 6.15 6.85
VZ 150402P00055500 P 04/02/15 55.5 6.65 7.35
VZ 150402P00056000 P 04/02/15 56.0 5.95 7.85
VZ 150402P00056500 P 04/02/15 56.5 6.50 9.85
VZ 150402P00057000 P 04/02/15 57.0 8.05 8.85
VZ 150402P00057500 P 04/02/15 57.5 8.60 9.40
VZ 150402P00058000 P 04/02/15 58.0 9.15 9.95
VZ 150410C00040000 C 04/10/15 40.0 6.95 10.00
VZ 150410C00041000 C 04/10/15 41.0 7.00 7.90
VZ 150410C00042000 C 04/10/15 42.0 6.05 6.95
VZ 150410C00042500 C 04/10/15 42.5 5.55 6.45
VZ 150410C00043000 C 04/10/15 43.0 5.05 5.85
VZ 150410C00043500 C 04/10/15 43.5 4.65 5.35
VZ 150410C00044000 C 04/10/15 44.0 4.15 4.85
VZ 150410C00044500 C 04/10/15 44.5 3.65 4.35
VZ 150410C00045000 C 04/10/15 45.0 3.20 3.90
VZ 150410C00045500 C 04/10/15 45.5 2.70 3.45
VZ 150410C00046000 C 04/10/15 46.0 2.44 2.64
VZ 150410C00046500 C 04/10/15 46.5 1.98 2.41
VZ 150410C00047000 C 04/10/15 47.0 1.64 1.81
VZ 150410C00047500 C 04/10/15 47.5 1.26 1.43
VZ 150410C00048000 C 04/10/15 48.0 0.93 1.07
VZ 150410C00048500 C 04/10/15 48.5 0.73 0.77
VZ 150410C00049000 C 04/10/15 49.0 0.51 0.53
VZ 150410C00049500 C 04/10/15 49.5 0.25 0.46
VZ 150410C00050000 C 04/10/15 50.0 0.13 0.25
VZ 150410C00050500 C 04/10/15 50.5 0.10 0.14
VZ 150410C00051000 C 04/10/15 51.0 0.05 0.15
VZ 150410C00051500 C 04/10/15 51.5 0.02 0.10
VZ 150410C00052000 C 04/10/15 52.0 0.01 0.10
VZ 150410C00052500 C 04/10/15 52.5 0.00 0.10
VZ 150410C00053000 C 04/10/15 53.0 0.00 0.10
VZ 150410C00053500 C 04/10/15 53.5 0.00 0.10
VZ 150410C00054000 C 04/10/15 54.0 0.00 0.09
VZ 150410C00054500 C 04/10/15 54.5 0.00 0.09
VZ 150410C00055000 C 04/10/15 55.0 0.00 0.04
VZ 150410C00055500 C 04/10/15 55.5 0.00 0.10
VZ 150410C00056000 C 04/10/15 56.0 0.00 0.09
VZ 150410C00056500 C 04/10/15 56.5 0.00 0.09
VZ 150410C00057000 C 04/10/15 57.0 0.00 0.09
VZ 150410C00057500 C 04/10/15 57.5 0.00 0.09
VZ 150410P00040000 P 04/10/15 40.0 0.01 0.12
VZ 150410P00041000 P 04/10/15 41.0 0.02 0.13
VZ 150410P00042000 P 04/10/15 42.0 0.03 0.13
VZ 150410P00042500 P 04/10/15 42.5 0.04 0.13
VZ 150410P00043000 P 04/10/15 43.0 0.05 0.16
VZ 150410P00043500 P 04/10/15 43.5 0.06 0.18
VZ 150410P00044000 P 04/10/15 44.0 0.08 0.19
VZ 150410P00044500 P 04/10/15 44.5 0.10 0.22
VZ 150410P00045000 P 04/10/15 45.0 0.00 0.21
VZ 150410P00045500 P 04/10/15 45.5 0.18 0.29
VZ 150410P00046000 P 04/10/15 46.0 0.23 0.35
VZ 150410P00046500 P 04/10/15 46.5 0.31 0.46
VZ 150410P00047000 P 04/10/15 47.0 0.42 0.85
VZ 150410P00047500 P 04/10/15 47.5 0.63 0.78
VZ 150410P00048000 P 04/10/15 48.0 0.90 0.95
VZ 150410P00048500 P 04/10/15 48.5 1.11 1.37
VZ 150410P00049000 P 04/10/15 49.0 1.33 1.61
VZ 150410P00049500 P 04/10/15 49.5 1.63 2.02
VZ 150410P00050000 P 04/10/15 50.0 2.00 2.41
VZ 150410P00050500 P 04/10/15 50.5 2.35 3.00
VZ 150410P00051000 P 04/10/15 51.0 2.80 3.50
VZ 150410P00051500 P 04/10/15 51.5 3.30 4.00
VZ 150410P00052000 P 04/10/15 52.0 3.80 4.45
VZ 150410P00052500 P 04/10/15 52.5 4.30 4.95
VZ 150410P00053000 P 04/10/15 53.0 4.80 5.50
VZ 150410P00053500 P 04/10/15 53.5 5.20 6.15
VZ 150410P00054000 P 04/10/15 54.0 5.60 6.65
VZ 150410P00054500 P 04/10/15 54.5 6.15 7.10
VZ 150410P00055000 P 04/10/15 55.0 6.65 7.60
VZ 150410P00055500 P 04/10/15 55.5 5.90 9.35
VZ 150410P00056000 P 04/10/15 56.0 6.40 9.80
VZ 150410P00056500 P 04/10/15 56.5 6.95 10.35
VZ 150410P00057000 P 04/10/15 57.0 7.45 9.65
VZ 150410P00057500 P 04/10/15 57.5 7.95 10.20
VZ 150417C00024000 C 04/17/15 24.0 22.75 26.00
VZ 150417C00025000 C 04/17/15 25.0 21.60 24.95
VZ 150417C00026000 C 04/17/15 26.0 20.75 23.95
VZ 150417C00027000 C 04/17/15 27.0 19.75 22.95
VZ 150417C00028000 C 04/17/15 28.0 18.65 21.95
VZ 150417C00029000 C 04/17/15 29.0 17.65 20.95
VZ 150417C00030000 C 04/17/15 30.0 17.10 19.95
VZ 150417C00031000 C 04/17/15 31.0 15.65 18.95
VZ 150417C00032000 C 04/17/15 32.0 14.65 17.95
VZ 150417C00033000 C 04/17/15 33.0 14.30 16.95
VZ 150417C00034000 C 04/17/15 34.0 13.10 15.55
VZ 150417C00035000 C 04/17/15 35.0 12.60 13.85
VZ 150417C00036000 C 04/17/15 36.0 11.65 13.20
VZ 150417C00037000 C 04/17/15 37.0 10.05 11.55
VZ 150417C00038000 C 04/17/15 38.0 10.30 10.60
VZ 150417C00039000 C 04/17/15 39.0 9.25 9.55
VZ 150417C00040000 C 04/17/15 40.0 8.25 8.70
VZ 150417C00041000 C 04/17/15 41.0 7.25 7.65
VZ 150417C00042000 C 04/17/15 42.0 6.25 6.75
VZ 150417C00043000 C 04/17/15 43.0 5.25 5.75
VZ 150417C00044000 C 04/17/15 44.0 4.30 4.70
VZ 150417C00045000 C 04/17/15 45.0 3.35 3.65
VZ 150417C00046000 C 04/17/15 46.0 2.49 2.63
VZ 150417C00047000 C 04/17/15 47.0 1.67 1.79
VZ 150417C00048000 C 04/17/15 48.0 1.03 1.09
VZ 150417C00049000 C 04/17/15 49.0 0.55 0.56
VZ 150417C00050000 C 04/17/15 50.0 0.23 0.25
VZ 150417C00052500 C 04/17/15 52.5 0.01 0.05
VZ 150417C00055000 C 04/17/15 55.0 0.00 0.03
VZ 150417C00057500 C 04/17/15 57.5 0.00 0.02
VZ 150417C00060000 C 04/17/15 60.0 0.00 0.02
VZ 150417C00065000 C 04/17/15 65.0 0.00 0.02
VZ 150417P00024000 P 04/17/15 24.0 0.00 0.02
VZ 150417P00025000 P 04/17/15 25.0 0.00 0.02
VZ 150417P00026000 P 04/17/15 26.0 0.00 0.02
VZ 150417P00027000 P 04/17/15 27.0 0.00 0.02
VZ 150417P00028000 P 04/17/15 28.0 0.00 0.02
VZ 150417P00029000 P 04/17/15 29.0 0.00 0.02
VZ 150417P00030000 P 04/17/15 30.0 0.00 0.03
VZ 150417P00031000 P 04/17/15 31.0 0.00 0.04
VZ 150417P00032000 P 04/17/15 32.0 0.00 0.04
VZ 150417P00033000 P 04/17/15 33.0 0.00 0.04
VZ 150417P00034000 P 04/17/15 34.0 0.01 0.04
VZ 150417P00035000 P 04/17/15 35.0 0.01 0.04
VZ 150417P00036000 P 04/17/15 36.0 0.01 0.04
VZ 150417P00037000 P 04/17/15 37.0 0.02 0.04
VZ 150417P00038000 P 04/17/15 38.0 0.02 0.04
VZ 150417P00039000 P 04/17/15 39.0 0.03 0.05
VZ 150417P00040000 P 04/17/15 40.0 0.04 0.05
VZ 150417P00041000 P 04/17/15 41.0 0.05 0.07
VZ 150417P00042000 P 04/17/15 42.0 0.07 0.09
VZ 150417P00043000 P 04/17/15 43.0 0.09 0.12
VZ 150417P00044000 P 04/17/15 44.0 0.15 0.17
VZ 150417P00045000 P 04/17/15 45.0 0.23 0.26
VZ 150417P00046000 P 04/17/15 46.0 0.38 0.40
VZ 150417P00047000 P 04/17/15 47.0 0.62 0.64
VZ 150417P00048000 P 04/17/15 48.0 1.01 1.04
VZ 150417P00049000 P 04/17/15 49.0 1.57 1.64
VZ 150417P00050000 P 04/17/15 50.0 2.26 2.45
VZ 150417P00052500 P 04/17/15 52.5 4.35 4.85
VZ 150417P00055000 P 04/17/15 55.0 6.85 7.30
VZ 150417P00057500 P 04/17/15 57.5 9.15 10.15
VZ 150417P00060000 P 04/17/15 60.0 11.90 12.35
VZ 150417P00065000 P 04/17/15 65.0 15.55 17.65
VZ 150424C00040000 C 04/24/15 40.0 6.95 10.30
VZ 150424C00041000 C 04/24/15 41.0 5.50 9.30
VZ 150424C00041500 C 04/24/15 41.5 5.35 7.15
VZ 150424C00042000 C 04/24/15 42.0 4.45 6.65
VZ 150424C00042500 C 04/24/15 42.5 3.95 6.15
VZ 150424C00043000 C 04/24/15 43.0 4.00 5.65
VZ 150424C00043500 C 04/24/15 43.5 4.70 6.70
VZ 150424C00044000 C 04/24/15 44.0 2.72 4.65
VZ 150424C00044500 C 04/24/15 44.5 2.37 5.65
VZ 150424C00045000 C 04/24/15 45.0 2.77 5.10
VZ 150424C00045500 C 04/24/15 45.5 2.04 4.60
VZ 150424C00046000 C 04/24/15 46.0 2.17 2.72
VZ 150424C00046500 C 04/24/15 46.5 1.88 2.52
VZ 150424C00047000 C 04/24/15 47.0 1.73 2.09
VZ 150424C00047500 C 04/24/15 47.5 1.36 1.54
VZ 150424C00048000 C 04/24/15 48.0 1.04 1.35
VZ 150424C00048500 C 04/24/15 48.5 0.77 0.92
VZ 150424C00049000 C 04/24/15 49.0 0.57 0.88
VZ 150424C00049500 C 04/24/15 49.5 0.34 0.69
VZ 150424C00050000 C 04/24/15 50.0 0.17 0.40
VZ 150424C00050500 C 04/24/15 50.5 0.00 0.40
VZ 150424C00051000 C 04/24/15 51.0 0.00 0.31
VZ 150424C00051500 C 04/24/15 51.5 0.00 0.25
VZ 150424C00052000 C 04/24/15 52.0 0.00 0.21
VZ 150424C00052500 C 04/24/15 52.5 0.00 0.18
VZ 150424C00053000 C 04/24/15 53.0 0.00 0.17
VZ 150424C00053500 C 04/24/15 53.5 0.00 0.16
VZ 150424C00054000 C 04/24/15 54.0 0.00 0.16
VZ 150424C00054500 C 04/24/15 54.5 0.00 0.15
VZ 150424C00055000 C 04/24/15 55.0 0.00 0.43
VZ 150424C00055500 C 04/24/15 55.5 0.00 0.43
VZ 150424C00056000 C 04/24/15 56.0 0.00 0.43
VZ 150424C00056500 C 04/24/15 56.5 0.00 0.43
VZ 150424C00057000 C 04/24/15 57.0 0.00 0.43
VZ 150424C00057500 C 04/24/15 57.5 0.00 0.44
VZ 150424P00040000 P 04/24/15 40.0 0.00 0.24
VZ 150424P00041000 P 04/24/15 41.0 0.00 0.26
VZ 150424P00041500 P 04/24/15 41.5 0.00 0.27
VZ 150424P00042000 P 04/24/15 42.0 0.00 0.28
VZ 150424P00042500 P 04/24/15 42.5 0.08 0.30
VZ 150424P00043000 P 04/24/15 43.0 0.00 0.29
VZ 150424P00043500 P 04/24/15 43.5 0.00 0.20
VZ 150424P00044000 P 04/24/15 44.0 0.03 0.23
VZ 150424P00044500 P 04/24/15 44.5 0.18 0.32
VZ 150424P00045000 P 04/24/15 45.0 0.23 0.34
VZ 150424P00045500 P 04/24/15 45.5 0.28 0.60
VZ 150424P00046000 P 04/24/15 46.0 0.36 0.72
VZ 150424P00046500 P 04/24/15 46.5 0.46 0.84
VZ 150424P00047000 P 04/24/15 47.0 0.66 0.94
VZ 150424P00047500 P 04/24/15 47.5 0.78 1.13
VZ 150424P00048000 P 04/24/15 48.0 1.04 1.31
VZ 150424P00048500 P 04/24/15 48.5 1.28 1.64
VZ 150424P00049000 P 04/24/15 49.0 1.61 1.98
VZ 150424P00049500 P 04/24/15 49.5 1.80 2.35
VZ 150424P00050000 P 04/24/15 50.0 1.95 2.95
VZ 150424P00050500 P 04/24/15 50.5 2.41 3.30
VZ 150424P00051000 P 04/24/15 51.0 2.14 4.95
VZ 150424P00051500 P 04/24/15 51.5 1.90 5.55
VZ 150424P00052000 P 04/24/15 52.0 2.80 6.15
VZ 150424P00052500 P 04/24/15 52.5 2.67 6.65
VZ 150424P00053000 P 04/24/15 53.0 3.45 6.80
VZ 150424P00053500 P 04/24/15 53.5 3.85 7.65
VZ 150424P00054000 P 04/24/15 54.0 4.35 8.15
VZ 150424P00054500 P 04/24/15 54.5 4.85 8.65
VZ 150424P00055000 P 04/24/15 55.0 5.40 8.65
VZ 150424P00055500 P 04/24/15 55.5 5.30 9.95
VZ 150424P00056000 P 04/24/15 56.0 7.15 8.60
VZ 150424P00056500 P 04/24/15 56.5 8.05 9.10
VZ 150424P00057000 P 04/24/15 57.0 8.60 9.60
VZ 150424P00057500 P 04/24/15 57.5 7.95 10.10
VZ 150515C00034000 C 05/15/15 34.0 12.70 16.05
VZ 150515C00035000 C 05/15/15 35.0 11.70 15.05
VZ 150515C00036000 C 05/15/15 36.0 10.70 14.05
VZ 150515C00037000 C 05/15/15 37.0 9.80 13.05
VZ 150515C00038000 C 05/15/15 38.0 8.80 12.05
VZ 150515C00039000 C 05/15/15 39.0 8.35 10.40
VZ 150515C00040000 C 05/15/15 40.0 8.10 9.35
VZ 150515C00041000 C 05/15/15 41.0 7.10 7.80
VZ 150515C00042000 C 05/15/15 42.0 6.25 6.75
VZ 150515C00043000 C 05/15/15 43.0 5.30 5.75
VZ 150515C00044000 C 05/15/15 44.0 4.35 4.75
VZ 150515C00045000 C 05/15/15 45.0 3.50 3.65
VZ 150515C00046000 C 05/15/15 46.0 2.68 2.76
VZ 150515C00047000 C 05/15/15 47.0 1.91 1.98
VZ 150515C00048000 C 05/15/15 48.0 1.27 1.32
VZ 150515C00049000 C 05/15/15 49.0 0.78 0.81
VZ 150515C00050000 C 05/15/15 50.0 0.44 0.46
VZ 150515C00052500 C 05/15/15 52.5 0.06 0.10
VZ 150515C00055000 C 05/15/15 55.0 0.00 0.04
VZ 150515C00057500 C 05/15/15 57.5 0.00 0.03
VZ 150515C00060000 C 05/15/15 60.0 0.00 0.03
VZ 150515C00065000 C 05/15/15 65.0 0.00 0.02
VZ 150515C00070000 C 05/15/15 70.0 0.00 0.02
VZ 150515P00034000 P 05/15/15 34.0 0.03 0.05
VZ 150515P00035000 P 05/15/15 35.0 0.03 0.06
VZ 150515P00036000 P 05/15/15 36.0 0.04 0.06
VZ 150515P00037000 P 05/15/15 37.0 0.05 0.07
VZ 150515P00038000 P 05/15/15 38.0 0.06 0.08
VZ 150515P00039000 P 05/15/15 39.0 0.08 0.09
VZ 150515P00040000 P 05/15/15 40.0 0.10 0.12
VZ 150515P00041000 P 05/15/15 41.0 0.12 0.15
VZ 150515P00042000 P 05/15/15 42.0 0.16 0.19
VZ 150515P00043000 P 05/15/15 43.0 0.22 0.24
VZ 150515P00044000 P 05/15/15 44.0 0.32 0.33
VZ 150515P00045000 P 05/15/15 45.0 0.45 0.47
VZ 150515P00046000 P 05/15/15 46.0 0.65 0.67
VZ 150515P00047000 P 05/15/15 47.0 0.94 0.96
VZ 150515P00048000 P 05/15/15 48.0 1.34 1.37
VZ 150515P00049000 P 05/15/15 49.0 1.87 1.95
VZ 150515P00050000 P 05/15/15 50.0 2.54 2.63
VZ 150515P00052500 P 05/15/15 52.5 4.60 5.15
VZ 150515P00055000 P 05/15/15 55.0 6.85 7.65
VZ 150515P00057500 P 05/15/15 57.5 8.20 11.15
VZ 150515P00060000 P 05/15/15 60.0 10.50 13.85
VZ 150515P00065000 P 05/15/15 65.0 15.50 18.70
VZ 150515P00070000 P 05/15/15 70.0 20.50 23.70
VZ 150619C00035000 C 06/19/15 35.0 11.60 13.70
VZ 150619C00036000 C 06/19/15 36.0 10.80 14.05
VZ 150619C00037000 C 06/19/15 37.0 9.75 13.05
VZ 150619C00038000 C 06/19/15 38.0 8.75 12.05
VZ 150619C00039000 C 06/19/15 39.0 8.25 10.55
VZ 150619C00040000 C 06/19/15 40.0 7.30 9.55
VZ 150619C00041000 C 06/19/15 41.0 6.35 8.50
VZ 150619C00042000 C 06/19/15 42.0 6.30 7.05
VZ 150619C00043000 C 06/19/15 43.0 5.20 5.90
VZ 150619C00044000 C 06/19/15 44.0 4.50 4.65
VZ 150619C00045000 C 06/19/15 45.0 3.60 3.75
VZ 150619C00046000 C 06/19/15 46.0 2.86 2.92
VZ 150619C00047000 C 06/19/15 47.0 2.13 2.20
VZ 150619C00048000 C 06/19/15 48.0 1.54 1.57
VZ 150619C00049000 C 06/19/15 49.0 1.02 1.08
VZ 150619C00050000 C 06/19/15 50.0 0.65 0.71
VZ 150619C00052500 C 06/19/15 52.5 0.17 0.20
VZ 150619C00055000 C 06/19/15 55.0 0.03 0.07
VZ 150619C00057500 C 06/19/15 57.5 0.00 0.03
VZ 150619C00060000 C 06/19/15 60.0 0.00 0.03
VZ 150619C00065000 C 06/19/15 65.0 0.00 0.02
VZ 150619C00070000 C 06/19/15 70.0 0.00 0.02
VZ 150619P00035000 P 06/19/15 35.0 0.06 0.08
VZ 150619P00036000 P 06/19/15 36.0 0.07 0.09
VZ 150619P00037000 P 06/19/15 37.0 0.09 0.11
VZ 150619P00038000 P 06/19/15 38.0 0.12 0.13
VZ 150619P00039000 P 06/19/15 39.0 0.14 0.16
VZ 150619P00040000 P 06/19/15 40.0 0.17 0.19
VZ 150619P00041000 P 06/19/15 41.0 0.22 0.23
VZ 150619P00042000 P 06/19/15 42.0 0.28 0.29
VZ 150619P00043000 P 06/19/15 43.0 0.37 0.39
VZ 150619P00044000 P 06/19/15 44.0 0.49 0.51
VZ 150619P00045000 P 06/19/15 45.0 0.66 0.69
VZ 150619P00046000 P 06/19/15 46.0 0.89 0.94
VZ 150619P00047000 P 06/19/15 47.0 1.20 1.26
VZ 150619P00048000 P 06/19/15 48.0 1.63 1.65
VZ 150619P00049000 P 06/19/15 49.0 2.14 2.21
VZ 150619P00050000 P 06/19/15 50.0 2.77 2.85
VZ 150619P00052500 P 06/19/15 52.5 4.55 5.10
VZ 150619P00055000 P 06/19/15 55.0 5.80 8.60
VZ 150619P00057500 P 06/19/15 57.5 8.00 11.25
VZ 150619P00060000 P 06/19/15 60.0 10.55 13.85
VZ 150619P00065000 P 06/19/15 65.0 15.50 18.65
VZ 150619P00070000 P 06/19/15 70.0 20.50 23.70
VZ 150717C00024000 C 07/17/15 24.0 22.50 26.35
VZ 150717C00025000 C 07/17/15 25.0 21.75 25.20
VZ 150717C00026000 C 07/17/15 26.0 20.75 24.05
VZ 150717C00027000 C 07/17/15 27.0 19.75 23.05
VZ 150717C00028000 C 07/17/15 28.0 18.65 22.05
VZ 150717C00029000 C 07/17/15 29.0 17.70 21.05
VZ 150717C00030000 C 07/17/15 30.0 16.65 20.00
VZ 150717C00031000 C 07/17/15 31.0 15.65 17.85
VZ 150717C00032000 C 07/17/15 32.0 14.75 18.00
VZ 150717C00033000 C 07/17/15 33.0 13.75 17.05
VZ 150717C00034000 C 07/17/15 34.0 12.75 16.05
VZ 150717C00035000 C 07/17/15 35.0 11.70 15.10
VZ 150717C00036000 C 07/17/15 36.0 10.65 12.80
VZ 150717C00037000 C 07/17/15 37.0 9.75 11.65
VZ 150717C00038000 C 07/17/15 38.0 8.75 12.05
VZ 150717C00039000 C 07/17/15 39.0 8.20 10.60
VZ 150717C00040000 C 07/17/15 40.0 7.25 9.55
VZ 150717C00041000 C 07/17/15 41.0 6.30 8.50
VZ 150717C00042000 C 07/17/15 42.0 5.35 6.75
VZ 150717C00043000 C 07/17/15 43.0 5.35 5.90
VZ 150717C00044000 C 07/17/15 44.0 4.55 4.65
VZ 150717C00045000 C 07/17/15 45.0 3.65 3.80
VZ 150717C00046000 C 07/17/15 46.0 2.91 2.97
VZ 150717C00047000 C 07/17/15 47.0 2.21 2.27
VZ 150717C00048000 C 07/17/15 48.0 1.63 1.66
VZ 150717C00049000 C 07/17/15 49.0 1.12 1.17
VZ 150717C00050000 C 07/17/15 50.0 0.77 0.80
VZ 150717C00052500 C 07/17/15 52.5 0.21 0.26
VZ 150717C00055000 C 07/17/15 55.0 0.05 0.08
VZ 150717C00057500 C 07/17/15 57.5 0.01 0.03
VZ 150717C00060000 C 07/17/15 60.0 0.01 0.03
VZ 150717C00065000 C 07/17/15 65.0 0.00 0.03
VZ 150717P00024000 P 07/17/15 24.0 0.01 0.05
VZ 150717P00025000 P 07/17/15 25.0 0.01 0.05
VZ 150717P00026000 P 07/17/15 26.0 0.01 0.06
VZ 150717P00027000 P 07/17/15 27.0 0.02 0.06
VZ 150717P00028000 P 07/17/15 28.0 0.03 0.06
VZ 150717P00029000 P 07/17/15 29.0 0.04 0.06
VZ 150717P00030000 P 07/17/15 30.0 0.04 0.06
VZ 150717P00031000 P 07/17/15 31.0 0.05 0.07
VZ 150717P00032000 P 07/17/15 32.0 0.06 0.08
VZ 150717P00033000 P 07/17/15 33.0 0.07 0.09
VZ 150717P00034000 P 07/17/15 34.0 0.07 0.10
VZ 150717P00035000 P 07/17/15 35.0 0.08 0.12
VZ 150717P00036000 P 07/17/15 36.0 0.10 0.14
VZ 150717P00037000 P 07/17/15 37.0 0.12 0.16
VZ 150717P00038000 P 07/17/15 38.0 0.15 0.19
VZ 150717P00039000 P 07/17/15 39.0 0.20 0.24
VZ 150717P00040000 P 07/17/15 40.0 0.26 0.29
VZ 150717P00041000 P 07/17/15 41.0 0.33 0.36
VZ 150717P00042000 P 07/17/15 42.0 0.42 0.45
VZ 150717P00043000 P 07/17/15 43.0 0.54 0.58
VZ 150717P00044000 P 07/17/15 44.0 0.70 0.74
VZ 150717P00045000 P 07/17/15 45.0 0.94 0.96
VZ 150717P00046000 P 07/17/15 46.0 1.21 1.24
VZ 150717P00047000 P 07/17/15 47.0 1.58 1.62
VZ 150717P00048000 P 07/17/15 48.0 2.05 2.11
VZ 150717P00049000 P 07/17/15 49.0 2.62 2.68
VZ 150717P00050000 P 07/17/15 50.0 3.25 3.40
VZ 150717P00052500 P 07/17/15 52.5 4.95 6.55
VZ 150717P00055000 P 07/17/15 55.0 6.10 9.20
VZ 150717P00057500 P 07/17/15 57.5 8.50 11.75
VZ 150717P00060000 P 07/17/15 60.0 10.95 14.25
VZ 150717P00065000 P 07/17/15 65.0 15.95 19.25
VZ 151016C00028000 C 10/16/15 28.0 18.40 22.75
VZ 151016C00029000 C 10/16/15 29.0 17.05 19.70
VZ 151016C00030000 C 10/16/15 30.0 16.05 18.70
VZ 151016C00031000 C 10/16/15 31.0 15.75 19.75
VZ 151016C00032000 C 10/16/15 32.0 14.10 16.70
VZ 151016C00033000 C 10/16/15 33.0 13.05 17.50
VZ 151016C00034000 C 10/16/15 34.0 12.20 16.75
VZ 151016C00035000 C 10/16/15 35.0 11.15 15.75
VZ 151016C00036000 C 10/16/15 36.0 10.40 14.75
VZ 151016C00037000 C 10/16/15 37.0 9.40 13.75
VZ 151016C00038000 C 10/16/15 38.0 8.40 12.80
VZ 151016C00039000 C 10/16/15 39.0 7.40 11.80
VZ 151016C00040000 C 10/16/15 40.0 7.80 10.80
VZ 151016C00041000 C 10/16/15 41.0 7.05 9.05
VZ 151016C00042000 C 10/16/15 42.0 6.15 8.10
VZ 151016C00043000 C 10/16/15 43.0 5.55 5.70
VZ 151016C00044000 C 10/16/15 44.0 4.65 4.85
VZ 151016C00045000 C 10/16/15 45.0 3.90 4.00
VZ 151016C00046000 C 10/16/15 46.0 3.15 3.25
VZ 151016C00047000 C 10/16/15 47.0 2.54 2.61
VZ 151016C00048000 C 10/16/15 48.0 1.98 2.05
VZ 151016C00049000 C 10/16/15 49.0 1.53 1.57
VZ 151016C00050000 C 10/16/15 50.0 1.11 1.18
VZ 151016C00052500 C 10/16/15 52.5 0.48 0.53
VZ 151016C00055000 C 10/16/15 55.0 0.18 0.22
VZ 151016C00057500 C 10/16/15 57.5 0.06 0.09
VZ 151016C00060000 C 10/16/15 60.0 0.02 0.04
VZ 151016C00065000 C 10/16/15 65.0 0.00 0.03
VZ 151016C00070000 C 10/16/15 70.0 0.00 0.03
VZ 151016P00028000 P 10/16/15 28.0 0.07 0.12
VZ 151016P00029000 P 10/16/15 29.0 0.08 0.13
VZ 151016P00030000 P 10/16/15 30.0 0.09 0.15
VZ 151016P00031000 P 10/16/15 31.0 0.11 0.16
VZ 151016P00032000 P 10/16/15 32.0 0.13 0.18
VZ 151016P00033000 P 10/16/15 33.0 0.15 0.20
VZ 151016P00034000 P 10/16/15 34.0 0.18 0.23
VZ 151016P00035000 P 10/16/15 35.0 0.21 0.26
VZ 151016P00036000 P 10/16/15 36.0 0.26 0.31
VZ 151016P00037000 P 10/16/15 37.0 0.31 0.36
VZ 151016P00038000 P 10/16/15 38.0 0.38 0.42
VZ 151016P00039000 P 10/16/15 39.0 0.46 0.50
VZ 151016P00040000 P 10/16/15 40.0 0.56 0.61
VZ 151016P00041000 P 10/16/15 41.0 0.69 0.72
VZ 151016P00042000 P 10/16/15 42.0 0.85 0.88
VZ 151016P00043000 P 10/16/15 43.0 1.04 1.07
VZ 151016P00044000 P 10/16/15 44.0 1.28 1.32
VZ 151016P00045000 P 10/16/15 45.0 1.58 1.62
VZ 151016P00046000 P 10/16/15 46.0 1.94 1.98
VZ 151016P00047000 P 10/16/15 47.0 2.37 2.41
VZ 151016P00048000 P 10/16/15 48.0 2.87 2.93
VZ 151016P00049000 P 10/16/15 49.0 3.45 3.55
VZ 151016P00050000 P 10/16/15 50.0 4.10 4.20
VZ 151016P00052500 P 10/16/15 52.5 5.95 6.25
VZ 151016P00055000 P 10/16/15 55.0 6.70 8.60
VZ 151016P00057500 P 10/16/15 57.5 8.30 12.65
VZ 151016P00060000 P 10/16/15 60.0 11.00 15.40
VZ 151016P00065000 P 10/16/15 65.0 15.70 20.00
VZ 151016P00070000 P 10/16/15 70.0 20.70 25.00
VZ 160115C00025000 C 01/15/16 25.0 21.10 25.85
VZ 160115C00028000 C 01/15/16 28.0 18.20 22.85
VZ 160115C00030000 C 01/15/16 30.0 16.20 20.85
VZ 160115C00033000 C 01/15/16 33.0 13.15 17.80
VZ 160115C00035000 C 01/15/16 35.0 11.10 15.75
VZ 160115C00038000 C 01/15/16 38.0 8.05 10.80
VZ 160115C00040000 C 01/15/16 40.0 8.30 8.75
VZ 160115C00043000 C 01/15/16 43.0 5.65 5.80
VZ 160115C00045000 C 01/15/16 45.0 4.05 4.25
VZ 160115C00047000 C 01/15/16 47.0 2.85 2.94
VZ 160115C00050000 C 01/15/16 50.0 1.48 1.55
VZ 160115C00052500 C 01/15/16 52.5 0.77 0.83
VZ 160115C00055000 C 01/15/16 55.0 0.37 0.42
VZ 160115C00057500 C 01/15/16 57.5 0.16 0.22
VZ 160115C00060000 C 01/15/16 60.0 0.07 0.11
VZ 160115C00065000 C 01/15/16 65.0 0.00 0.04
VZ 160115C00070000 C 01/15/16 70.0 0.00 0.03
VZ 160115P00025000 P 01/15/16 25.0 0.09 0.12
VZ 160115P00028000 P 01/15/16 28.0 0.15 0.20
VZ 160115P00030000 P 01/15/16 30.0 0.20 0.25
VZ 160115P00033000 P 01/15/16 33.0 0.28 0.35
VZ 160115P00035000 P 01/15/16 35.0 0.39 0.46
VZ 160115P00038000 P 01/15/16 38.0 0.66 0.69
VZ 160115P00040000 P 01/15/16 40.0 0.94 0.99
VZ 160115P00043000 P 01/15/16 43.0 1.60 1.65
VZ 160115P00045000 P 01/15/16 45.0 2.23 2.27
VZ 160115P00047000 P 01/15/16 47.0 3.10 3.20
VZ 160115P00050000 P 01/15/16 50.0 4.85 4.95
VZ 160115P00052500 P 01/15/16 52.5 6.65 6.90
VZ 160115P00055000 P 01/15/16 55.0 8.45 9.05
VZ 160115P00057500 P 01/15/16 57.5 10.85 11.60
VZ 160115P00060000 P 01/15/16 60.0 11.15 15.55
VZ 160115P00065000 P 01/15/16 65.0 16.10 20.45
VZ 160115P00070000 P 01/15/16 70.0 21.30 25.65
VZ 170120C00023000 C 01/20/17 23.0 23.00 27.80
VZ 170120C00025000 C 01/20/17 25.0 21.00 25.90
VZ 170120C00028000 C 01/20/17 28.0 18.55 22.90
VZ 170120C00030000 C 01/20/17 30.0 16.50 20.85
VZ 170120C00033000 C 01/20/17 33.0 13.60 17.90
VZ 170120C00035000 C 01/20/17 35.0 12.05 15.90
VZ 170120C00038000 C 01/20/17 38.0 9.80 12.95
VZ 170120C00040000 C 01/20/17 40.0 8.50 8.95
VZ 170120C00043000 C 01/20/17 43.0 5.95 6.75
VZ 170120C00045000 C 01/20/17 45.0 4.80 5.25
VZ 170120C00047000 C 01/20/17 47.0 3.55 4.25
VZ 170120C00050000 C 01/20/17 50.0 2.50 2.80
VZ 170120C00052500 C 01/20/17 52.5 1.47 2.00
VZ 170120C00055000 C 01/20/17 55.0 0.95 1.60
VZ 170120C00057500 C 01/20/17 57.5 0.59 1.10
VZ 170120C00060000 C 01/20/17 60.0 0.50 0.87
VZ 170120C00065000 C 01/20/17 65.0 0.12 0.45
VZ 170120C00070000 C 01/20/17 70.0 0.04 0.24
VZ 170120P00023000 P 01/20/17 23.0 0.25 0.50
VZ 170120P00025000 P 01/20/17 25.0 0.29 0.50
VZ 170120P00028000 P 01/20/17 28.0 0.42 0.70
VZ 170120P00030000 P 01/20/17 30.0 0.57 0.80
VZ 170120P00033000 P 01/20/17 33.0 0.89 1.26
VZ 170120P00035000 P 01/20/17 35.0 1.20 1.50
VZ 170120P00038000 P 01/20/17 38.0 1.75 2.10
VZ 170120P00040000 P 01/20/17 40.0 2.29 2.75
VZ 170120P00043000 P 01/20/17 43.0 3.30 4.05
VZ 170120P00045000 P 01/20/17 45.0 4.10 4.95
VZ 170120P00047000 P 01/20/17 47.0 5.05 5.95
VZ 170120P00050000 P 01/20/17 50.0 6.80 7.55
VZ 170120P00052500 P 01/20/17 52.5 8.45 9.70
VZ 170120P00055000 P 01/20/17 55.0 10.35 11.60
VZ 170120P00057500 P 01/20/17 57.5 12.35 13.70
VZ 170120P00060000 P 01/20/17 60.0 13.10 17.35
VZ 170120P00065000 P 01/20/17 65.0 17.50 21.95
VZ 170120P00070000 P 01/20/17 70.0 23.00 27.00

OPRA data is delayed 15 minutes.