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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-17)Premium Content

Verizon Communications Inc (VZ)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 160701C00042000 C 07/01/16 42.0 10.85 13.20
VZ 160701C00043000 C 07/01/16 43.0 10.35 11.95
VZ 160701C00044000 C 07/01/16 44.0 8.85 11.05
VZ 160701C00044500 C 07/01/16 44.5 8.15 10.55
VZ 160701C00045000 C 07/01/16 45.0 8.95 10.05
VZ 160701C00045500 C 07/01/16 45.5 7.50 9.50
VZ 160701C00046000 C 07/01/16 46.0 7.00 10.15
VZ 160701C00046500 C 07/01/16 46.5 6.50 9.65
VZ 160701C00047000 C 07/01/16 47.0 6.95 8.05
VZ 160701C00047500 C 07/01/16 47.5 6.45 7.45
VZ 160701C00048000 C 07/01/16 48.0 5.95 7.05
VZ 160701C00048500 C 07/01/16 48.5 5.45 6.50
VZ 160701C00049000 C 07/01/16 49.0 5.05 5.95
VZ 160701C00049500 C 07/01/16 49.5 4.60 5.50
VZ 160701C00050000 C 07/01/16 50.0 4.10 5.00
VZ 160701C00050500 C 07/01/16 50.5 3.90 4.40
VZ 160701C00051000 C 07/01/16 51.0 3.45 3.90
VZ 160701C00051500 C 07/01/16 51.5 2.99 3.40
VZ 160701C00052000 C 07/01/16 52.0 2.50 2.95
VZ 160701C00052500 C 07/01/16 52.5 2.01 2.43
VZ 160701C00053000 C 07/01/16 53.0 1.62 2.00
VZ 160701C00053500 C 07/01/16 53.5 1.21 1.52
VZ 160701C00054000 C 07/01/16 54.0 0.85 1.08
VZ 160701C00054500 C 07/01/16 54.5 0.56 0.61
VZ 160701C00055000 C 07/01/16 55.0 0.33 0.36
VZ 160701C00055500 C 07/01/16 55.5 0.16 0.20
VZ 160701C00056000 C 07/01/16 56.0 0.07 0.09
VZ 160701C00056500 C 07/01/16 56.5 0.02 0.04
VZ 160701C00057000 C 07/01/16 57.0 0.01 0.04
VZ 160701C00057500 C 07/01/16 57.5 0.00 0.02
VZ 160701C00058000 C 07/01/16 58.0 0.00 0.21
VZ 160701C00058500 C 07/01/16 58.5 0.00 0.50
VZ 160701C00059000 C 07/01/16 59.0 0.00 0.50
VZ 160701C00059500 C 07/01/16 59.5 0.00 0.50
VZ 160701C00060000 C 07/01/16 60.0 0.00 0.08
VZ 160701C00060500 C 07/01/16 60.5 0.00 0.50
VZ 160701C00061000 C 07/01/16 61.0 0.00 0.50
VZ 160701C00061500 C 07/01/16 61.5 0.00 0.50
VZ 160701C00062000 C 07/01/16 62.0 0.00 0.50
VZ 160701C00062500 C 07/01/16 62.5 0.00 0.75
VZ 160701C00065000 C 07/01/16 65.0 0.00 0.75
VZ 160701C00067500 C 07/01/16 67.5 0.00 0.75
VZ 160701C00070000 C 07/01/16 70.0 0.00 0.75
VZ 160701C00072500 C 07/01/16 72.5 0.00 0.75
VZ 160701C00075000 C 07/01/16 75.0 0.00 0.75
VZ 160701C00080000 C 07/01/16 80.0 0.00 0.75
VZ 160701P00042000 P 07/01/16 42.0 0.00 0.02
VZ 160701P00043000 P 07/01/16 43.0 0.00 0.02
VZ 160701P00044000 P 07/01/16 44.0 0.00 0.03
VZ 160701P00044500 P 07/01/16 44.5 0.00 0.24
VZ 160701P00045000 P 07/01/16 45.0 0.01 0.04
VZ 160701P00045500 P 07/01/16 45.5 0.02 0.04
VZ 160701P00046000 P 07/01/16 46.0 0.02 0.04
VZ 160701P00046500 P 07/01/16 46.5 0.02 0.04
VZ 160701P00047000 P 07/01/16 47.0 0.03 0.04
VZ 160701P00047500 P 07/01/16 47.5 0.03 0.04
VZ 160701P00048000 P 07/01/16 48.0 0.04 0.07
VZ 160701P00048500 P 07/01/16 48.5 0.04 0.07
VZ 160701P00049000 P 07/01/16 49.0 0.05 0.07
VZ 160701P00049500 P 07/01/16 49.5 0.06 0.08
VZ 160701P00050000 P 07/01/16 50.0 0.07 0.09
VZ 160701P00050500 P 07/01/16 50.5 0.08 0.10
VZ 160701P00051000 P 07/01/16 51.0 0.09 0.11
VZ 160701P00051500 P 07/01/16 51.5 0.10 0.13
VZ 160701P00052000 P 07/01/16 52.0 0.13 0.16
VZ 160701P00052500 P 07/01/16 52.5 0.16 0.19
VZ 160701P00053000 P 07/01/16 53.0 0.20 0.25
VZ 160701P00053500 P 07/01/16 53.5 0.29 0.34
VZ 160701P00054000 P 07/01/16 54.0 0.41 0.47
VZ 160701P00054500 P 07/01/16 54.5 0.60 0.66
VZ 160701P00055000 P 07/01/16 55.0 0.73 1.02
VZ 160701P00055500 P 07/01/16 55.5 1.07 1.31
VZ 160701P00056000 P 07/01/16 56.0 1.31 1.82
VZ 160701P00056500 P 07/01/16 56.5 1.33 2.42
VZ 160701P00057000 P 07/01/16 57.0 0.92 3.35
VZ 160701P00057500 P 07/01/16 57.5 1.01 3.70
VZ 160701P00058000 P 07/01/16 58.0 2.23 5.50
VZ 160701P00058500 P 07/01/16 58.5 3.10 6.25
VZ 160701P00059000 P 07/01/16 59.0 3.65 6.90
VZ 160701P00059500 P 07/01/16 59.5 4.15 7.40
VZ 160701P00060000 P 07/01/16 60.0 4.50 7.75
VZ 160701P00060500 P 07/01/16 60.5 5.05 8.35
VZ 160701P00061000 P 07/01/16 61.0 5.60 8.85
VZ 160701P00061500 P 07/01/16 61.5 6.10 9.30
VZ 160701P00062000 P 07/01/16 62.0 6.60 9.85
VZ 160701P00062500 P 07/01/16 62.5 6.00 10.40
VZ 160701P00065000 P 07/01/16 65.0 8.40 12.90
VZ 160701P00067500 P 07/01/16 67.5 10.75 15.35
VZ 160701P00070000 P 07/01/16 70.0 13.20 17.80
VZ 160701P00072500 P 07/01/16 72.5 15.95 20.40
VZ 160701P00075000 P 07/01/16 75.0 18.20 22.80
VZ 160701P00080000 P 07/01/16 80.0 23.15 27.80
VZ 160708C00041000 C 07/08/16 41.0 12.00 15.10
VZ 160708C00042000 C 07/08/16 42.0 11.25 13.20
VZ 160708C00042500 C 07/08/16 42.5 10.50 13.60
VZ 160708C00043000 C 07/08/16 43.0 9.45 12.05
VZ 160708C00043500 C 07/08/16 43.5 9.50 12.70
VZ 160708C00044000 C 07/08/16 44.0 9.30 10.90
VZ 160708C00044500 C 07/08/16 44.5 8.50 11.85
VZ 160708C00045000 C 07/08/16 45.0 8.85 9.90
VZ 160708C00045500 C 07/08/16 45.5 8.50 9.35
VZ 160708C00046000 C 07/08/16 46.0 7.95 9.25
VZ 160708C00046500 C 07/08/16 46.5 7.45 9.65
VZ 160708C00047000 C 07/08/16 47.0 6.95 7.95
VZ 160708C00047500 C 07/08/16 47.5 6.45 7.45
VZ 160708C00048000 C 07/08/16 48.0 5.90 7.00
VZ 160708C00048500 C 07/08/16 48.5 5.55 6.40
VZ 160708C00049000 C 07/08/16 49.0 5.05 5.95
VZ 160708C00049500 C 07/08/16 49.5 4.60 5.45
VZ 160708C00050000 C 07/08/16 50.0 4.40 4.90
VZ 160708C00050500 C 07/08/16 50.5 3.60 4.45
VZ 160708C00051000 C 07/08/16 51.0 3.40 3.85
VZ 160708C00051500 C 07/08/16 51.5 2.84 3.40
VZ 160708C00052000 C 07/08/16 52.0 2.51 2.95
VZ 160708C00052500 C 07/08/16 52.5 2.06 2.41
VZ 160708C00053000 C 07/08/16 53.0 1.63 1.89
VZ 160708C00053500 C 07/08/16 53.5 1.25 1.61
VZ 160708C00054000 C 07/08/16 54.0 0.90 1.09
VZ 160708C00054500 C 07/08/16 54.5 0.60 0.72
VZ 160708C00055000 C 07/08/16 55.0 0.38 0.46
VZ 160708C00055500 C 07/08/16 55.5 0.20 0.29
VZ 160708C00056000 C 07/08/16 56.0 0.10 0.15
VZ 160708C00056500 C 07/08/16 56.5 0.00 0.09
VZ 160708C00057000 C 07/08/16 57.0 0.00 0.06
VZ 160708C00057500 C 07/08/16 57.5 0.00 0.07
VZ 160708C00058000 C 07/08/16 58.0 0.00 0.74
VZ 160708C00058500 C 07/08/16 58.5 0.00 0.50
VZ 160708C00059000 C 07/08/16 59.0 0.00 0.50
VZ 160708C00059500 C 07/08/16 59.5 0.00 0.50
VZ 160708C00060000 C 07/08/16 60.0 0.00 0.25
VZ 160708C00060500 C 07/08/16 60.5 0.00 0.50
VZ 160708C00061000 C 07/08/16 61.0 0.00 0.50
VZ 160708C00061500 C 07/08/16 61.5 0.00 0.50
VZ 160708C00062000 C 07/08/16 62.0 0.00 0.50
VZ 160708P00041000 P 07/08/16 41.0 0.00 0.50
VZ 160708P00042000 P 07/08/16 42.0 0.00 0.13
VZ 160708P00042500 P 07/08/16 42.5 0.00 0.50
VZ 160708P00043000 P 07/08/16 43.0 0.00 0.09
VZ 160708P00043500 P 07/08/16 43.5 0.00 0.11
VZ 160708P00044000 P 07/08/16 44.0 0.00 0.50
VZ 160708P00044500 P 07/08/16 44.5 0.00 0.50
VZ 160708P00045000 P 07/08/16 45.0 0.00 0.12
VZ 160708P00045500 P 07/08/16 45.5 0.00 0.54
VZ 160708P00046000 P 07/08/16 46.0 0.00 0.13
VZ 160708P00046500 P 07/08/16 46.5 0.00 0.59
VZ 160708P00047000 P 07/08/16 47.0 0.00 0.24
VZ 160708P00047500 P 07/08/16 47.5 0.00 0.43
VZ 160708P00048000 P 07/08/16 48.0 0.00 0.13
VZ 160708P00048500 P 07/08/16 48.5 0.00 0.13
VZ 160708P00049000 P 07/08/16 49.0 0.10 0.15
VZ 160708P00049500 P 07/08/16 49.5 0.09 0.16
VZ 160708P00050000 P 07/08/16 50.0 0.14 0.18
VZ 160708P00050500 P 07/08/16 50.5 0.14 0.21
VZ 160708P00051000 P 07/08/16 51.0 0.16 0.24
VZ 160708P00051500 P 07/08/16 51.5 0.19 0.29
VZ 160708P00052000 P 07/08/16 52.0 0.24 0.36
VZ 160708P00052500 P 07/08/16 52.5 0.30 0.49
VZ 160708P00053000 P 07/08/16 53.0 0.40 0.55
VZ 160708P00053500 P 07/08/16 53.5 0.55 0.74
VZ 160708P00054000 P 07/08/16 54.0 0.71 0.94
VZ 160708P00054500 P 07/08/16 54.5 0.95 1.20
VZ 160708P00055000 P 07/08/16 55.0 1.28 1.51
VZ 160708P00055500 P 07/08/16 55.5 1.45 1.93
VZ 160708P00056000 P 07/08/16 56.0 1.86 2.31
VZ 160708P00056500 P 07/08/16 56.5 1.85 3.10
VZ 160708P00057000 P 07/08/16 57.0 2.19 3.55
VZ 160708P00057500 P 07/08/16 57.5 2.02 4.30
VZ 160708P00058000 P 07/08/16 58.0 2.34 4.90
VZ 160708P00058500 P 07/08/16 58.5 3.65 6.95
VZ 160708P00059000 P 07/08/16 59.0 3.45 7.45
VZ 160708P00059500 P 07/08/16 59.5 4.60 7.95
VZ 160708P00060000 P 07/08/16 60.0 5.15 8.45
VZ 160708P00060500 P 07/08/16 60.5 5.65 9.00
VZ 160708P00061000 P 07/08/16 61.0 6.15 9.45
VZ 160708P00061500 P 07/08/16 61.5 6.75 8.35
VZ 160708P00062000 P 07/08/16 62.0 6.80 10.45
VZ 160715C00025000 C 07/15/16 25.0 27.60 31.60
VZ 160715C00026000 C 07/15/16 26.0 26.60 30.65
VZ 160715C00027000 C 07/15/16 27.0 25.60 29.30
VZ 160715C00028000 C 07/15/16 28.0 24.60 28.30
VZ 160715C00029000 C 07/15/16 29.0 23.65 27.30
VZ 160715C00030000 C 07/15/16 30.0 22.65 26.30
VZ 160715C00031000 C 07/15/16 31.0 21.65 25.30
VZ 160715C00032000 C 07/15/16 32.0 20.40 24.65
VZ 160715C00033000 C 07/15/16 33.0 19.40 23.65
VZ 160715C00034000 C 07/15/16 34.0 18.65 22.60
VZ 160715C00035000 C 07/15/16 35.0 17.70 21.30
VZ 160715C00036000 C 07/15/16 36.0 17.50 20.15
VZ 160715C00037000 C 07/15/16 37.0 16.50 18.60
VZ 160715C00038000 C 07/15/16 38.0 15.00 18.30
VZ 160715C00039000 C 07/15/16 39.0 13.65 17.30
VZ 160715C00040000 C 07/15/16 40.0 12.65 16.30
VZ 160715C00041000 C 07/15/16 41.0 12.80 14.40
VZ 160715C00042000 C 07/15/16 42.0 11.00 14.30
VZ 160715C00043000 C 07/15/16 43.0 10.85 13.15
VZ 160715C00043500 C 07/15/16 43.5 10.30 12.80
VZ 160715C00044000 C 07/15/16 44.0 10.10 10.85
VZ 160715C00044500 C 07/15/16 44.5 9.30 11.75
VZ 160715C00045000 C 07/15/16 45.0 8.70 11.15
VZ 160715C00045500 C 07/15/16 45.5 8.25 10.80
VZ 160715C00046000 C 07/15/16 46.0 7.90 9.75
VZ 160715C00046500 C 07/15/16 46.5 7.35 9.55
VZ 160715C00047000 C 07/15/16 47.0 6.85 8.00
VZ 160715C00047500 C 07/15/16 47.5 6.45 7.50
VZ 160715C00048000 C 07/15/16 48.0 6.10 6.85
VZ 160715C00048500 C 07/15/16 48.5 5.50 6.35
VZ 160715C00049000 C 07/15/16 49.0 5.05 5.85
VZ 160715C00049500 C 07/15/16 49.5 4.65 5.45
VZ 160715C00050000 C 07/15/16 50.0 4.40 4.90
VZ 160715C00050500 C 07/15/16 50.5 3.90 4.50
VZ 160715C00051000 C 07/15/16 51.0 3.40 3.95
VZ 160715C00051500 C 07/15/16 51.5 2.96 3.45
VZ 160715C00052000 C 07/15/16 52.0 2.54 2.82
VZ 160715C00052500 C 07/15/16 52.5 2.12 2.31
VZ 160715C00053000 C 07/15/16 53.0 1.71 1.87
VZ 160715C00053500 C 07/15/16 53.5 1.32 1.47
VZ 160715C00054000 C 07/15/16 54.0 0.99 1.06
VZ 160715C00054500 C 07/15/16 54.5 0.69 0.74
VZ 160715C00055000 C 07/15/16 55.0 0.47 0.50
VZ 160715C00055500 C 07/15/16 55.5 0.29 0.33
VZ 160715C00056000 C 07/15/16 56.0 0.16 0.19
VZ 160715C00056500 C 07/15/16 56.5 0.09 0.12
VZ 160715C00057000 C 07/15/16 57.0 0.05 0.07
VZ 160715C00057500 C 07/15/16 57.5 0.03 0.04
VZ 160715C00058000 C 07/15/16 58.0 0.00 0.03
VZ 160715C00058500 C 07/15/16 58.5 0.00 0.02
VZ 160715C00059000 C 07/15/16 59.0 0.00 0.06
VZ 160715C00059500 C 07/15/16 59.5 0.00 0.05
VZ 160715C00060000 C 07/15/16 60.0 0.00 0.05
VZ 160715C00060500 C 07/15/16 60.5 0.00 0.05
VZ 160715C00061000 C 07/15/16 61.0 0.00 0.05
VZ 160715C00062500 C 07/15/16 62.5 0.00 0.05
VZ 160715C00065000 C 07/15/16 65.0 0.00 0.05
VZ 160715C00070000 C 07/15/16 70.0 0.00 0.05
VZ 160715C00075000 C 07/15/16 75.0 0.00 0.05
VZ 160715P00025000 P 07/15/16 25.0 0.00 0.05
VZ 160715P00026000 P 07/15/16 26.0 0.00 0.05
VZ 160715P00027000 P 07/15/16 27.0 0.00 0.05
VZ 160715P00028000 P 07/15/16 28.0 0.00 0.06
VZ 160715P00029000 P 07/15/16 29.0 0.00 0.06
VZ 160715P00030000 P 07/15/16 30.0 0.00 0.06
VZ 160715P00031000 P 07/15/16 31.0 0.00 0.06
VZ 160715P00032000 P 07/15/16 32.0 0.00 0.06
VZ 160715P00033000 P 07/15/16 33.0 0.00 0.02
VZ 160715P00034000 P 07/15/16 34.0 0.00 0.02
VZ 160715P00035000 P 07/15/16 35.0 0.00 0.02
VZ 160715P00036000 P 07/15/16 36.0 0.00 0.01
VZ 160715P00037000 P 07/15/16 37.0 0.00 0.03
VZ 160715P00038000 P 07/15/16 38.0 0.01 0.03
VZ 160715P00039000 P 07/15/16 39.0 0.02 0.06
VZ 160715P00040000 P 07/15/16 40.0 0.02 0.04
VZ 160715P00041000 P 07/15/16 41.0 0.03 0.05
VZ 160715P00042000 P 07/15/16 42.0 0.04 0.05
VZ 160715P00043000 P 07/15/16 43.0 0.05 0.06
VZ 160715P00043500 P 07/15/16 43.5 0.05 0.07
VZ 160715P00044000 P 07/15/16 44.0 0.06 0.08
VZ 160715P00044500 P 07/15/16 44.5 0.07 0.08
VZ 160715P00045000 P 07/15/16 45.0 0.07 0.09
VZ 160715P00045500 P 07/15/16 45.5 0.08 0.10
VZ 160715P00046000 P 07/15/16 46.0 0.09 0.11
VZ 160715P00046500 P 07/15/16 46.5 0.10 0.12
VZ 160715P00047000 P 07/15/16 47.0 0.11 0.13
VZ 160715P00047500 P 07/15/16 47.5 0.11 0.14
VZ 160715P00048000 P 07/15/16 48.0 0.12 0.15
VZ 160715P00048500 P 07/15/16 48.5 0.13 0.16
VZ 160715P00049000 P 07/15/16 49.0 0.15 0.18
VZ 160715P00049500 P 07/15/16 49.5 0.16 0.20
VZ 160715P00050000 P 07/15/16 50.0 0.19 0.23
VZ 160715P00050500 P 07/15/16 50.5 0.23 0.26
VZ 160715P00051000 P 07/15/16 51.0 0.27 0.31
VZ 160715P00051500 P 07/15/16 51.5 0.32 0.36
VZ 160715P00052000 P 07/15/16 52.0 0.39 0.44
VZ 160715P00052500 P 07/15/16 52.5 0.48 0.56
VZ 160715P00053000 P 07/15/16 53.0 0.60 0.68
VZ 160715P00053500 P 07/15/16 53.5 0.76 0.88
VZ 160715P00054000 P 07/15/16 54.0 0.96 1.04
VZ 160715P00054500 P 07/15/16 54.5 1.20 1.29
VZ 160715P00055000 P 07/15/16 55.0 1.48 1.59
VZ 160715P00055500 P 07/15/16 55.5 1.82 1.92
VZ 160715P00056000 P 07/15/16 56.0 2.16 2.34
VZ 160715P00056500 P 07/15/16 56.5 2.38 2.95
VZ 160715P00057000 P 07/15/16 57.0 2.71 3.55
VZ 160715P00057500 P 07/15/16 57.5 2.82 4.15
VZ 160715P00058000 P 07/15/16 58.0 3.30 4.60
VZ 160715P00058500 P 07/15/16 58.5 3.75 5.05
VZ 160715P00059000 P 07/15/16 59.0 4.20 7.25
VZ 160715P00059500 P 07/15/16 59.5 3.60 7.35
VZ 160715P00060000 P 07/15/16 60.0 5.15 6.90
VZ 160715P00060500 P 07/15/16 60.5 4.60 8.85
VZ 160715P00061000 P 07/15/16 61.0 5.25 9.25
VZ 160715P00062500 P 07/15/16 62.5 6.60 10.95
VZ 160715P00065000 P 07/15/16 65.0 9.10 13.50
VZ 160715P00070000 P 07/15/16 70.0 14.10 18.40
VZ 160715P00075000 P 07/15/16 75.0 19.10 23.40
VZ 160722C00040000 C 07/22/16 40.0 12.85 16.35
VZ 160722C00041000 C 07/22/16 41.0 11.85 15.35
VZ 160722C00042000 C 07/22/16 42.0 10.65 14.35
VZ 160722C00043000 C 07/22/16 43.0 9.65 13.35
VZ 160722C00043500 C 07/22/16 43.5 9.25 12.15
VZ 160722C00044000 C 07/22/16 44.0 9.20 12.40
VZ 160722C00044500 C 07/22/16 44.5 8.80 11.90
VZ 160722C00045000 C 07/22/16 45.0 8.30 11.50
VZ 160722C00045500 C 07/22/16 45.5 7.60 10.95
VZ 160722C00046000 C 07/22/16 46.0 7.95 10.20
VZ 160722C00046500 C 07/22/16 46.5 7.35 9.75
VZ 160722C00047000 C 07/22/16 47.0 6.85 8.45
VZ 160722C00047500 C 07/22/16 47.5 6.45 8.00
VZ 160722C00048000 C 07/22/16 48.0 5.40 7.20
VZ 160722C00048500 C 07/22/16 48.5 5.45 6.45
VZ 160722C00049000 C 07/22/16 49.0 5.00 5.95
VZ 160722C00049500 C 07/22/16 49.5 4.50 5.45
VZ 160722C00050000 C 07/22/16 50.0 4.05 4.95
VZ 160722C00050500 C 07/22/16 50.5 3.85 4.50
VZ 160722C00051000 C 07/22/16 51.0 3.35 4.10
VZ 160722C00051500 C 07/22/16 51.5 2.96 3.55
VZ 160722C00052000 C 07/22/16 52.0 2.55 3.05
VZ 160722C00052500 C 07/22/16 52.5 2.11 2.51
VZ 160722C00053000 C 07/22/16 53.0 1.72 2.05
VZ 160722C00053500 C 07/22/16 53.5 1.35 1.68
VZ 160722C00054000 C 07/22/16 54.0 1.05 1.16
VZ 160722C00054500 C 07/22/16 54.5 0.78 0.83
VZ 160722C00055000 C 07/22/16 55.0 0.54 0.58
VZ 160722C00055500 C 07/22/16 55.5 0.36 0.39
VZ 160722C00056000 C 07/22/16 56.0 0.23 0.26
VZ 160722C00056500 C 07/22/16 56.5 0.13 0.19
VZ 160722C00057000 C 07/22/16 57.0 0.00 0.31
VZ 160722C00057500 C 07/22/16 57.5 0.00 0.26
VZ 160722C00058000 C 07/22/16 58.0 0.00 0.50
VZ 160722C00058500 C 07/22/16 58.5 0.00 0.50
VZ 160722C00059000 C 07/22/16 59.0 0.00 0.50
VZ 160722C00059500 C 07/22/16 59.5 0.00 0.50
VZ 160722C00060000 C 07/22/16 60.0 0.00 0.08
VZ 160722C00060500 C 07/22/16 60.5 0.00 0.50
VZ 160722C00061000 C 07/22/16 61.0 0.00 0.50
VZ 160722C00061500 C 07/22/16 61.5 0.00 0.50
VZ 160722C00062000 C 07/22/16 62.0 0.00 0.50
VZ 160722P00040000 P 07/22/16 40.0 0.00 0.15
VZ 160722P00041000 P 07/22/16 41.0 0.00 0.50
VZ 160722P00042000 P 07/22/16 42.0 0.00 0.50
VZ 160722P00043000 P 07/22/16 43.0 0.00 0.33
VZ 160722P00043500 P 07/22/16 43.5 0.00 0.50
VZ 160722P00044000 P 07/22/16 44.0 0.00 0.52
VZ 160722P00044500 P 07/22/16 44.5 0.00 0.53
VZ 160722P00045000 P 07/22/16 45.0 0.00 0.37
VZ 160722P00045500 P 07/22/16 45.5 0.00 0.57
VZ 160722P00046000 P 07/22/16 46.0 0.00 0.43
VZ 160722P00046500 P 07/22/16 46.5 0.00 0.62
VZ 160722P00047000 P 07/22/16 47.0 0.00 0.37
VZ 160722P00047500 P 07/22/16 47.5 0.00 0.30
VZ 160722P00048000 P 07/22/16 48.0 0.09 0.30
VZ 160722P00048500 P 07/22/16 48.5 0.04 0.54
VZ 160722P00049000 P 07/22/16 49.0 0.08 0.35
VZ 160722P00049500 P 07/22/16 49.5 0.11 0.59
VZ 160722P00050000 P 07/22/16 50.0 0.19 0.38
VZ 160722P00050500 P 07/22/16 50.5 0.25 0.37
VZ 160722P00051000 P 07/22/16 51.0 0.29 0.44
VZ 160722P00051500 P 07/22/16 51.5 0.34 0.44
VZ 160722P00052000 P 07/22/16 52.0 0.42 0.55
VZ 160722P00052500 P 07/22/16 52.5 0.54 0.75
VZ 160722P00053000 P 07/22/16 53.0 0.66 0.82
VZ 160722P00053500 P 07/22/16 53.5 0.83 0.94
VZ 160722P00054000 P 07/22/16 54.0 1.03 1.18
VZ 160722P00054500 P 07/22/16 54.5 1.21 1.41
VZ 160722P00055000 P 07/22/16 55.0 1.51 1.68
VZ 160722P00055500 P 07/22/16 55.5 1.69 2.04
VZ 160722P00056000 P 07/22/16 56.0 1.97 2.82
VZ 160722P00056500 P 07/22/16 56.5 2.30 3.20
VZ 160722P00057000 P 07/22/16 57.0 2.22 3.70
VZ 160722P00057500 P 07/22/16 57.5 2.17 4.80
VZ 160722P00058000 P 07/22/16 58.0 3.20 4.70
VZ 160722P00058500 P 07/22/16 58.5 3.60 5.25
VZ 160722P00059000 P 07/22/16 59.0 3.20 6.60
VZ 160722P00059500 P 07/22/16 59.5 3.70 6.75
VZ 160722P00060000 P 07/22/16 60.0 4.20 8.25
VZ 160722P00060500 P 07/22/16 60.5 5.65 8.75
VZ 160722P00061000 P 07/22/16 61.0 5.35 9.20
VZ 160722P00061500 P 07/22/16 61.5 6.65 9.75
VZ 160722P00062000 P 07/22/16 62.0 7.15 9.15
VZ 160729C00040000 C 07/29/16 40.0 13.10 16.45
VZ 160729C00042000 C 07/29/16 42.0 10.65 14.45
VZ 160729C00043000 C 07/29/16 43.0 9.65 13.40
VZ 160729C00044000 C 07/29/16 44.0 9.30 12.45
VZ 160729C00045000 C 07/29/16 45.0 7.90 11.45
VZ 160729C00045500 C 07/29/16 45.5 7.60 10.70
VZ 160729C00046000 C 07/29/16 46.0 7.95 10.25
VZ 160729C00046500 C 07/29/16 46.5 7.50 8.80
VZ 160729C00047000 C 07/29/16 47.0 6.30 9.20
VZ 160729C00047500 C 07/29/16 47.5 5.85 7.70
VZ 160729C00048000 C 07/29/16 48.0 5.45 7.15
VZ 160729C00048500 C 07/29/16 48.5 5.35 6.70
VZ 160729C00049000 C 07/29/16 49.0 4.50 6.25
VZ 160729C00049500 C 07/29/16 49.5 4.45 5.55
VZ 160729C00050000 C 07/29/16 50.0 4.00 5.05
VZ 160729C00050500 C 07/29/16 50.5 3.85 4.65
VZ 160729C00051000 C 07/29/16 51.0 3.25 3.90
VZ 160729C00051500 C 07/29/16 51.5 2.96 3.50
VZ 160729C00052000 C 07/29/16 52.0 2.53 3.05
VZ 160729C00052500 C 07/29/16 52.5 2.18 2.71
VZ 160729C00053000 C 07/29/16 53.0 1.82 2.22
VZ 160729C00053500 C 07/29/16 53.5 1.49 1.79
VZ 160729C00054000 C 07/29/16 54.0 1.19 1.28
VZ 160729C00054500 C 07/29/16 54.5 0.93 0.99
VZ 160729C00055000 C 07/29/16 55.0 0.69 0.76
VZ 160729C00055500 C 07/29/16 55.5 0.49 0.57
VZ 160729C00056000 C 07/29/16 56.0 0.36 0.41
VZ 160729C00056500 C 07/29/16 56.5 0.25 0.28
VZ 160729C00057000 C 07/29/16 57.0 0.17 0.21
VZ 160729C00057500 C 07/29/16 57.5 0.11 0.15
VZ 160729C00058000 C 07/29/16 58.0 0.00 0.29
VZ 160729C00058500 C 07/29/16 58.5 0.00 0.50
VZ 160729C00059000 C 07/29/16 59.0 0.00 0.50
VZ 160729C00059500 C 07/29/16 59.5 0.00 0.75
VZ 160729C00060000 C 07/29/16 60.0 0.00 0.14
VZ 160729C00060500 C 07/29/16 60.5 0.00 0.75
VZ 160729C00061000 C 07/29/16 61.0 0.00 0.75
VZ 160729C00061500 C 07/29/16 61.5 0.00 0.75
VZ 160729C00062000 C 07/29/16 62.0 0.00 0.75
VZ 160729P00040000 P 07/29/16 40.0 0.00 0.15
VZ 160729P00042000 P 07/29/16 42.0 0.00 0.50
VZ 160729P00043000 P 07/29/16 43.0 0.00 0.33
VZ 160729P00044000 P 07/29/16 44.0 0.00 0.54
VZ 160729P00045000 P 07/29/16 45.0 0.00 0.35
VZ 160729P00045500 P 07/29/16 45.5 0.00 0.59
VZ 160729P00046000 P 07/29/16 46.0 0.00 0.44
VZ 160729P00046500 P 07/29/16 46.5 0.00 0.64
VZ 160729P00047000 P 07/29/16 47.0 0.03 0.26
VZ 160729P00047500 P 07/29/16 47.5 0.03 0.50
VZ 160729P00048000 P 07/29/16 48.0 0.04 0.30
VZ 160729P00048500 P 07/29/16 48.5 0.06 0.56
VZ 160729P00049000 P 07/29/16 49.0 0.17 0.39
VZ 160729P00049500 P 07/29/16 49.5 0.14 0.64
VZ 160729P00050000 P 07/29/16 50.0 0.30 0.43
VZ 160729P00050500 P 07/29/16 50.5 0.36 0.50
VZ 160729P00051000 P 07/29/16 51.0 0.41 0.53
VZ 160729P00051500 P 07/29/16 51.5 0.49 0.59
VZ 160729P00052000 P 07/29/16 52.0 0.58 0.70
VZ 160729P00052500 P 07/29/16 52.5 0.68 0.82
VZ 160729P00053000 P 07/29/16 53.0 0.82 1.01
VZ 160729P00053500 P 07/29/16 53.5 1.01 1.18
VZ 160729P00054000 P 07/29/16 54.0 1.23 1.35
VZ 160729P00054500 P 07/29/16 54.5 1.37 1.65
VZ 160729P00055000 P 07/29/16 55.0 1.66 1.89
VZ 160729P00055500 P 07/29/16 55.5 1.98 2.42
VZ 160729P00056000 P 07/29/16 56.0 2.16 2.80
VZ 160729P00056500 P 07/29/16 56.5 1.94 3.25
VZ 160729P00057000 P 07/29/16 57.0 2.47 3.65
VZ 160729P00057500 P 07/29/16 57.5 2.86 4.30
VZ 160729P00058000 P 07/29/16 58.0 3.20 4.80
VZ 160729P00058500 P 07/29/16 58.5 3.30 5.85
VZ 160729P00059000 P 07/29/16 59.0 3.95 5.85
VZ 160729P00059500 P 07/29/16 59.5 4.00 6.90
VZ 160729P00060000 P 07/29/16 60.0 4.35 7.40
VZ 160729P00060500 P 07/29/16 60.5 5.00 7.90
VZ 160729P00061000 P 07/29/16 61.0 5.85 8.15
VZ 160729P00061500 P 07/29/16 61.5 5.70 9.75
VZ 160729P00062000 P 07/29/16 62.0 6.25 10.40
VZ 160805C00045000 C 08/05/16 45.0 8.35 11.45
VZ 160805C00046000 C 08/05/16 46.0 7.60 10.25
VZ 160805C00047000 C 08/05/16 47.0 6.75 9.05
VZ 160805C00047500 C 08/05/16 47.5 6.35 8.20
VZ 160805C00048000 C 08/05/16 48.0 5.70 7.90
VZ 160805C00048500 C 08/05/16 48.5 5.40 7.40
VZ 160805C00049000 C 08/05/16 49.0 4.95 6.70
VZ 160805C00049500 C 08/05/16 49.5 4.35 6.10
VZ 160805C00050000 C 08/05/16 50.0 4.00 5.15
VZ 160805C00050500 C 08/05/16 50.5 3.90 4.65
VZ 160805C00051000 C 08/05/16 51.0 3.50 4.05
VZ 160805C00051500 C 08/05/16 51.5 2.80 3.60
VZ 160805C00052000 C 08/05/16 52.0 2.45 3.15
VZ 160805C00052500 C 08/05/16 52.5 2.32 2.67
VZ 160805C00053000 C 08/05/16 53.0 1.92 2.25
VZ 160805C00053500 C 08/05/16 53.5 1.61 1.88
VZ 160805C00054000 C 08/05/16 54.0 1.32 1.91
VZ 160805C00054500 C 08/05/16 54.5 1.02 1.13
VZ 160805C00055000 C 08/05/16 55.0 0.80 0.87
VZ 160805C00055500 C 08/05/16 55.5 0.61 0.69
VZ 160805C00056000 C 08/05/16 56.0 0.45 0.55
VZ 160805C00056500 C 08/05/16 56.5 0.32 0.38
VZ 160805C00057000 C 08/05/16 57.0 0.23 0.31
VZ 160805C00057500 C 08/05/16 57.5 0.15 0.18
VZ 160805C00058000 C 08/05/16 58.0 0.00 0.44
VZ 160805C00058500 C 08/05/16 58.5 0.00 0.42
VZ 160805C00059000 C 08/05/16 59.0 0.00 0.50
VZ 160805C00059500 C 08/05/16 59.5 0.00 0.50
VZ 160805C00060000 C 08/05/16 60.0 0.00 0.15
VZ 160805C00060500 C 08/05/16 60.5 0.00 0.75
VZ 160805C00061000 C 08/05/16 61.0 0.00 0.75
VZ 160805C00061500 C 08/05/16 61.5 0.00 0.75
VZ 160805C00062000 C 08/05/16 62.0 0.00 0.75
VZ 160805C00063000 C 08/05/16 63.0 0.00 0.75
VZ 160805C00064000 C 08/05/16 64.0 0.00 0.75
VZ 160805P00045000 P 08/05/16 45.0 0.00 0.35
VZ 160805P00046000 P 08/05/16 46.0 0.00 0.50
VZ 160805P00047000 P 08/05/16 47.0 0.10 0.26
VZ 160805P00047500 P 08/05/16 47.5 0.06 0.54
VZ 160805P00048000 P 08/05/16 48.0 0.12 0.35
VZ 160805P00048500 P 08/05/16 48.5 0.10 0.73
VZ 160805P00049000 P 08/05/16 49.0 0.19 0.43
VZ 160805P00049500 P 08/05/16 49.5 0.27 0.75
VZ 160805P00050000 P 08/05/16 50.0 0.34 0.54
VZ 160805P00050500 P 08/05/16 50.5 0.41 0.56
VZ 160805P00051000 P 08/05/16 51.0 0.48 0.69
VZ 160805P00051500 P 08/05/16 51.5 0.56 0.75
VZ 160805P00052000 P 08/05/16 52.0 0.66 0.88
VZ 160805P00052500 P 08/05/16 52.5 0.77 0.99
VZ 160805P00053000 P 08/05/16 53.0 0.87 1.18
VZ 160805P00053500 P 08/05/16 53.5 1.04 1.37
VZ 160805P00054000 P 08/05/16 54.0 1.22 1.60
VZ 160805P00054500 P 08/05/16 54.5 1.45 1.87
VZ 160805P00055000 P 08/05/16 55.0 1.74 2.13
VZ 160805P00055500 P 08/05/16 55.5 2.06 2.67
VZ 160805P00056000 P 08/05/16 56.0 2.17 2.87
VZ 160805P00056500 P 08/05/16 56.5 2.13 3.35
VZ 160805P00057000 P 08/05/16 57.0 2.49 3.65
VZ 160805P00057500 P 08/05/16 57.5 2.74 4.35
VZ 160805P00058000 P 08/05/16 58.0 3.25 4.80
VZ 160805P00058500 P 08/05/16 58.5 3.15 5.50
VZ 160805P00059000 P 08/05/16 59.0 3.50 5.90
VZ 160805P00059500 P 08/05/16 59.5 4.40 6.50
VZ 160805P00060000 P 08/05/16 60.0 4.95 6.80
VZ 160805P00060500 P 08/05/16 60.5 5.35 7.40
VZ 160805P00061000 P 08/05/16 61.0 5.80 8.15
VZ 160805P00061500 P 08/05/16 61.5 5.75 9.25
VZ 160805P00062000 P 08/05/16 62.0 6.25 10.45
VZ 160805P00063000 P 08/05/16 63.0 7.20 11.40
VZ 160805P00064000 P 08/05/16 64.0 8.25 12.50
VZ 160819C00030000 C 08/19/16 30.0 22.65 26.35
VZ 160819C00031000 C 08/19/16 31.0 21.95 25.35
VZ 160819C00032000 C 08/19/16 32.0 20.95 24.35
VZ 160819C00033000 C 08/19/16 33.0 19.65 23.35
VZ 160819C00034000 C 08/19/16 34.0 19.00 22.45
VZ 160819C00035000 C 08/19/16 35.0 18.25 21.45
VZ 160819C00036000 C 08/19/16 36.0 16.65 20.45
VZ 160819C00037000 C 08/19/16 37.0 16.00 19.35
VZ 160819C00038000 C 08/19/16 38.0 15.00 18.35
VZ 160819C00039000 C 08/19/16 39.0 13.65 17.45
VZ 160819C00040000 C 08/19/16 40.0 13.95 14.95
VZ 160819C00041000 C 08/19/16 41.0 11.75 15.40
VZ 160819C00042000 C 08/19/16 42.0 10.65 14.35
VZ 160819C00043000 C 08/19/16 43.0 10.35 13.45
VZ 160819C00044000 C 08/19/16 44.0 9.55 11.65
VZ 160819C00045000 C 08/19/16 45.0 8.70 10.75
VZ 160819C00046000 C 08/19/16 46.0 6.70 10.40
VZ 160819C00047000 C 08/19/16 47.0 7.05 8.45
VZ 160819C00048000 C 08/19/16 48.0 6.00 7.35
VZ 160819C00049000 C 08/19/16 49.0 5.05 6.40
VZ 160819C00050000 C 08/19/16 50.0 4.30 5.15
VZ 160819C00052500 C 08/19/16 52.5 2.42 2.70
VZ 160819C00055000 C 08/19/16 55.0 0.97 1.00
VZ 160819C00057500 C 08/19/16 57.5 0.23 0.25
VZ 160819C00060000 C 08/19/16 60.0 0.03 0.04
VZ 160819C00062500 C 08/19/16 62.5 0.00 0.04
VZ 160819C00065000 C 08/19/16 65.0 0.00 0.03
VZ 160819C00070000 C 08/19/16 70.0 0.00 0.03
VZ 160819C00075000 C 08/19/16 75.0 0.00 0.02
VZ 160819C00080000 C 08/19/16 80.0 0.00 0.02
VZ 160819P00030000 P 08/19/16 30.0 0.01 0.03
VZ 160819P00031000 P 08/19/16 31.0 0.01 0.02
VZ 160819P00032000 P 08/19/16 32.0 0.02 0.03
VZ 160819P00033000 P 08/19/16 33.0 0.03 0.04
VZ 160819P00034000 P 08/19/16 34.0 0.03 0.05
VZ 160819P00035000 P 08/19/16 35.0 0.04 0.06
VZ 160819P00036000 P 08/19/16 36.0 0.05 0.07
VZ 160819P00037000 P 08/19/16 37.0 0.06 0.08
VZ 160819P00038000 P 08/19/16 38.0 0.07 0.09
VZ 160819P00039000 P 08/19/16 39.0 0.08 0.10
VZ 160819P00040000 P 08/19/16 40.0 0.10 0.12
VZ 160819P00041000 P 08/19/16 41.0 0.12 0.13
VZ 160819P00042000 P 08/19/16 42.0 0.14 0.15
VZ 160819P00043000 P 08/19/16 43.0 0.16 0.18
VZ 160819P00044000 P 08/19/16 44.0 0.18 0.20
VZ 160819P00045000 P 08/19/16 45.0 0.20 0.23
VZ 160819P00046000 P 08/19/16 46.0 0.23 0.26
VZ 160819P00047000 P 08/19/16 47.0 0.29 0.30
VZ 160819P00048000 P 08/19/16 48.0 0.34 0.35
VZ 160819P00049000 P 08/19/16 49.0 0.41 0.45
VZ 160819P00050000 P 08/19/16 50.0 0.52 0.55
VZ 160819P00052500 P 08/19/16 52.5 1.03 1.08
VZ 160819P00055000 P 08/19/16 55.0 2.04 2.12
VZ 160819P00057500 P 08/19/16 57.5 3.20 4.30
VZ 160819P00060000 P 08/19/16 60.0 5.80 6.55
VZ 160819P00062500 P 08/19/16 62.5 7.20 10.75
VZ 160819P00065000 P 08/19/16 65.0 9.10 13.35
VZ 160819P00070000 P 08/19/16 70.0 14.10 18.35
VZ 160819P00075000 P 08/19/16 75.0 19.10 23.50
VZ 160819P00080000 P 08/19/16 80.0 24.10 28.30
VZ 160916C00032000 C 09/16/16 32.0 20.40 24.45
VZ 160916C00033000 C 09/16/16 33.0 19.65 23.45
VZ 160916C00034000 C 09/16/16 34.0 18.95 22.45
VZ 160916C00035000 C 09/16/16 35.0 17.65 21.45
VZ 160916C00036000 C 09/16/16 36.0 16.65 20.45
VZ 160916C00037000 C 09/16/16 37.0 15.65 19.40
VZ 160916C00038000 C 09/16/16 38.0 14.65 18.45
VZ 160916C00039000 C 09/16/16 39.0 13.65 17.45
VZ 160916C00040000 C 09/16/16 40.0 12.55 16.45
VZ 160916C00041000 C 09/16/16 41.0 11.60 15.45
VZ 160916C00042000 C 09/16/16 42.0 10.55 14.45
VZ 160916C00043000 C 09/16/16 43.0 9.50 13.35
VZ 160916C00044000 C 09/16/16 44.0 8.70 12.40
VZ 160916C00045000 C 09/16/16 45.0 8.35 11.45
VZ 160916C00046000 C 09/16/16 46.0 7.75 9.90
VZ 160916C00047000 C 09/16/16 47.0 7.15 8.40
VZ 160916C00048000 C 09/16/16 48.0 6.10 7.40
VZ 160916C00049000 C 09/16/16 49.0 5.30 5.95
VZ 160916C00050000 C 09/16/16 50.0 4.65 5.05
VZ 160916C00052500 C 09/16/16 52.5 2.71 2.84
VZ 160916C00055000 C 09/16/16 55.0 1.25 1.32
VZ 160916C00057500 C 09/16/16 57.5 0.41 0.44
VZ 160916C00060000 C 09/16/16 60.0 0.09 0.13
VZ 160916C00065000 C 09/16/16 65.0 0.00 0.04
VZ 160916C00070000 C 09/16/16 70.0 0.00 0.03
VZ 160916P00032000 P 09/16/16 32.0 0.04 0.09
VZ 160916P00033000 P 09/16/16 33.0 0.04 0.10
VZ 160916P00034000 P 09/16/16 34.0 0.05 0.12
VZ 160916P00035000 P 09/16/16 35.0 0.06 0.15
VZ 160916P00036000 P 09/16/16 36.0 0.06 0.17
VZ 160916P00037000 P 09/16/16 37.0 0.07 0.18
VZ 160916P00038000 P 09/16/16 38.0 0.08 0.19
VZ 160916P00039000 P 09/16/16 39.0 0.09 0.20
VZ 160916P00040000 P 09/16/16 40.0 0.11 0.21
VZ 160916P00041000 P 09/16/16 41.0 0.13 0.23
VZ 160916P00042000 P 09/16/16 42.0 0.17 0.25
VZ 160916P00043000 P 09/16/16 43.0 0.20 0.28
VZ 160916P00044000 P 09/16/16 44.0 0.24 0.30
VZ 160916P00045000 P 09/16/16 45.0 0.28 0.34
VZ 160916P00046000 P 09/16/16 46.0 0.33 0.40
VZ 160916P00047000 P 09/16/16 47.0 0.38 0.46
VZ 160916P00048000 P 09/16/16 48.0 0.46 0.53
VZ 160916P00049000 P 09/16/16 49.0 0.57 0.65
VZ 160916P00050000 P 09/16/16 50.0 0.71 0.80
VZ 160916P00052500 P 09/16/16 52.5 1.26 1.36
VZ 160916P00055000 P 09/16/16 55.0 2.30 2.40
VZ 160916P00057500 P 09/16/16 57.5 3.90 4.10
VZ 160916P00060000 P 09/16/16 60.0 5.30 6.80
VZ 160916P00065000 P 09/16/16 65.0 9.10 13.40
VZ 160916P00070000 P 09/16/16 70.0 14.05 18.50
VZ 161021C00025000 C 10/21/16 25.0 27.60 31.45
VZ 161021C00030000 C 10/21/16 30.0 22.60 26.45
VZ 161021C00031000 C 10/21/16 31.0 21.65 25.45
VZ 161021C00032000 C 10/21/16 32.0 20.65 24.45
VZ 161021C00033000 C 10/21/16 33.0 19.60 23.45
VZ 161021C00034000 C 10/21/16 34.0 18.40 22.45
VZ 161021C00035000 C 10/21/16 35.0 17.70 21.45
VZ 161021C00036000 C 10/21/16 36.0 16.65 20.45
VZ 161021C00037000 C 10/21/16 37.0 15.65 19.45
VZ 161021C00038000 C 10/21/16 38.0 14.65 18.45
VZ 161021C00039000 C 10/21/16 39.0 13.65 17.45
VZ 161021C00040000 C 10/21/16 40.0 12.65 16.45
VZ 161021C00041000 C 10/21/16 41.0 11.65 15.45
VZ 161021C00042000 C 10/21/16 42.0 10.70 14.35
VZ 161021C00043000 C 10/21/16 43.0 9.70 13.40
VZ 161021C00044000 C 10/21/16 44.0 9.00 12.40
VZ 161021C00045000 C 10/21/16 45.0 8.60 10.70
VZ 161021C00046000 C 10/21/16 46.0 7.40 10.30
VZ 161021C00047000 C 10/21/16 47.0 7.15 8.20
VZ 161021C00048000 C 10/21/16 48.0 6.15 7.10
VZ 161021C00049000 C 10/21/16 49.0 5.65 6.05
VZ 161021C00050000 C 10/21/16 50.0 4.80 5.15
VZ 161021C00052500 C 10/21/16 52.5 2.89 3.05
VZ 161021C00055000 C 10/21/16 55.0 1.46 1.56
VZ 161021C00057500 C 10/21/16 57.5 0.57 0.68
VZ 161021C00060000 C 10/21/16 60.0 0.16 0.24
VZ 161021C00065000 C 10/21/16 65.0 0.00 0.05
VZ 161021C00070000 C 10/21/16 70.0 0.00 0.03
VZ 161021C00075000 C 10/21/16 75.0 0.00 0.03
VZ 161021P00025000 P 10/21/16 25.0 0.02 0.06
VZ 161021P00030000 P 10/21/16 30.0 0.06 0.12
VZ 161021P00031000 P 10/21/16 31.0 0.07 0.14
VZ 161021P00032000 P 10/21/16 32.0 0.08 0.14
VZ 161021P00033000 P 10/21/16 33.0 0.08 0.19
VZ 161021P00034000 P 10/21/16 34.0 0.10 0.21
VZ 161021P00035000 P 10/21/16 35.0 0.11 0.22
VZ 161021P00036000 P 10/21/16 36.0 0.12 0.23
VZ 161021P00037000 P 10/21/16 37.0 0.14 0.23
VZ 161021P00038000 P 10/21/16 38.0 0.17 0.27
VZ 161021P00039000 P 10/21/16 39.0 0.18 0.29
VZ 161021P00040000 P 10/21/16 40.0 0.22 0.32
VZ 161021P00041000 P 10/21/16 41.0 0.26 0.35
VZ 161021P00042000 P 10/21/16 42.0 0.28 0.39
VZ 161021P00043000 P 10/21/16 43.0 0.33 0.42
VZ 161021P00044000 P 10/21/16 44.0 0.39 0.47
VZ 161021P00045000 P 10/21/16 45.0 0.45 0.53
VZ 161021P00046000 P 10/21/16 46.0 0.53 0.59
VZ 161021P00047000 P 10/21/16 47.0 0.62 0.71
VZ 161021P00048000 P 10/21/16 48.0 0.75 0.83
VZ 161021P00049000 P 10/21/16 49.0 0.90 0.99
VZ 161021P00050000 P 10/21/16 50.0 1.08 1.23
VZ 161021P00052500 P 10/21/16 52.5 1.79 1.92
VZ 161021P00055000 P 10/21/16 55.0 2.93 3.10
VZ 161021P00057500 P 10/21/16 57.5 4.55 4.80
VZ 161021P00060000 P 10/21/16 60.0 5.95 7.35
VZ 161021P00065000 P 10/21/16 65.0 9.65 14.00
VZ 161021P00070000 P 10/21/16 70.0 14.50 19.00
VZ 161021P00075000 P 10/21/16 75.0 19.60 23.45
VZ 170120C00023000 C 01/20/17 23.0 29.20 33.75
VZ 170120C00025000 C 01/20/17 25.0 27.25 31.80
VZ 170120C00026000 C 01/20/17 26.0 26.25 30.80
VZ 170120C00027000 C 01/20/17 27.0 25.25 29.80
VZ 170120C00028000 C 01/20/17 28.0 24.25 28.80
VZ 170120C00029000 C 01/20/17 29.0 23.25 27.80
VZ 170120C00030000 C 01/20/17 30.0 22.25 26.80
VZ 170120C00031000 C 01/20/17 31.0 21.25 25.80
VZ 170120C00032000 C 01/20/17 32.0 20.25 24.80
VZ 170120C00033000 C 01/20/17 33.0 19.95 23.95
VZ 170120C00034000 C 01/20/17 34.0 18.30 22.85
VZ 170120C00035000 C 01/20/17 35.0 17.80 21.90
VZ 170120C00036000 C 01/20/17 36.0 16.25 20.90
VZ 170120C00037000 C 01/20/17 37.0 15.30 19.95
VZ 170120C00038000 C 01/20/17 38.0 15.45 18.90
VZ 170120C00039000 C 01/20/17 39.0 13.30 17.90
VZ 170120C00040000 C 01/20/17 40.0 12.30 15.70
VZ 170120C00041000 C 01/20/17 41.0 11.20 15.85
VZ 170120C00042000 C 01/20/17 42.0 10.30 14.85
VZ 170120C00043000 C 01/20/17 43.0 10.75 12.45
VZ 170120C00044000 C 01/20/17 44.0 8.70 12.55
VZ 170120C00045000 C 01/20/17 45.0 9.15 10.00
VZ 170120C00046000 C 01/20/17 46.0 8.20 9.15
VZ 170120C00047000 C 01/20/17 47.0 7.60 8.10
VZ 170120C00048000 C 01/20/17 48.0 6.70 6.95
VZ 170120C00049000 C 01/20/17 49.0 5.85 6.25
VZ 170120C00050000 C 01/20/17 50.0 5.05 5.35
VZ 170120C00052500 C 01/20/17 52.5 3.30 3.50
VZ 170120C00055000 C 01/20/17 55.0 1.96 2.09
VZ 170120C00057500 C 01/20/17 57.5 0.89 1.10
VZ 170120C00060000 C 01/20/17 60.0 0.42 0.51
VZ 170120C00062500 C 01/20/17 62.5 0.15 0.23
VZ 170120C00065000 C 01/20/17 65.0 0.05 0.09
VZ 170120C00070000 C 01/20/17 70.0 0.00 0.05
VZ 170120C00075000 C 01/20/17 75.0 0.00 0.03
VZ 170120P00023000 P 01/20/17 23.0 0.08 0.11
VZ 170120P00025000 P 01/20/17 25.0 0.10 0.14
VZ 170120P00026000 P 01/20/17 26.0 0.11 0.17
VZ 170120P00027000 P 01/20/17 27.0 0.13 0.20
VZ 170120P00028000 P 01/20/17 28.0 0.15 0.23
VZ 170120P00029000 P 01/20/17 29.0 0.17 0.26
VZ 170120P00030000 P 01/20/17 30.0 0.19 0.26
VZ 170120P00031000 P 01/20/17 31.0 0.21 0.32
VZ 170120P00032000 P 01/20/17 32.0 0.24 0.35
VZ 170120P00033000 P 01/20/17 33.0 0.27 0.37
VZ 170120P00034000 P 01/20/17 34.0 0.30 0.37
VZ 170120P00035000 P 01/20/17 35.0 0.34 0.46
VZ 170120P00036000 P 01/20/17 36.0 0.38 0.49
VZ 170120P00037000 P 01/20/17 37.0 0.41 0.53
VZ 170120P00038000 P 01/20/17 38.0 0.46 0.55
VZ 170120P00039000 P 01/20/17 39.0 0.51 0.57
VZ 170120P00040000 P 01/20/17 40.0 0.55 0.60
VZ 170120P00041000 P 01/20/17 41.0 0.61 0.68
VZ 170120P00042000 P 01/20/17 42.0 0.68 1.68
VZ 170120P00043000 P 01/20/17 43.0 0.75 0.82
VZ 170120P00044000 P 01/20/17 44.0 0.83 0.91
VZ 170120P00045000 P 01/20/17 45.0 0.94 1.12
VZ 170120P00046000 P 01/20/17 46.0 1.06 2.55
VZ 170120P00047000 P 01/20/17 47.0 1.21 1.29
VZ 170120P00048000 P 01/20/17 48.0 1.38 1.48
VZ 170120P00049000 P 01/20/17 49.0 1.59 1.79
VZ 170120P00050000 P 01/20/17 50.0 1.84 2.04
VZ 170120P00052500 P 01/20/17 52.5 2.68 2.91
VZ 170120P00055000 P 01/20/17 55.0 3.85 4.05
VZ 170120P00057500 P 01/20/17 57.5 5.45 5.60
VZ 170120P00060000 P 01/20/17 60.0 7.30 7.60
VZ 170120P00062500 P 01/20/17 62.5 8.90 10.60
VZ 170120P00065000 P 01/20/17 65.0 9.80 14.30
VZ 170120P00070000 P 01/20/17 70.0 14.75 19.25
VZ 170120P00075000 P 01/20/17 75.0 19.75 24.40
VZ 170421C00030000 C 04/21/17 30.0 22.20 27.00
VZ 170421C00035000 C 04/21/17 35.0 17.20 22.00
VZ 170421C00040000 C 04/21/17 40.0 12.20 16.90
VZ 170421C00045000 C 04/21/17 45.0 9.25 11.45
VZ 170421C00050000 C 04/21/17 50.0 5.30 5.75
VZ 170421C00052500 C 04/21/17 52.5 3.70 3.95
VZ 170421C00055000 C 04/21/17 55.0 2.34 2.53
VZ 170421C00057500 C 04/21/17 57.5 1.38 1.52
VZ 170421C00060000 C 04/21/17 60.0 0.73 0.84
VZ 170421C00062500 C 04/21/17 62.5 0.20 0.43
VZ 170421C00065000 C 04/21/17 65.0 0.14 0.22
VZ 170421P00030000 P 04/21/17 30.0 0.32 0.43
VZ 170421P00035000 P 04/21/17 35.0 0.53 0.64
VZ 170421P00040000 P 04/21/17 40.0 0.84 0.95
VZ 170421P00045000 P 04/21/17 45.0 1.42 1.50
VZ 170421P00050000 P 04/21/17 50.0 2.58 2.69
VZ 170421P00052500 P 04/21/17 52.5 3.50 3.65
VZ 170421P00055000 P 04/21/17 55.0 4.75 4.85
VZ 170421P00057500 P 04/21/17 57.5 6.30 6.50
VZ 170421P00060000 P 04/21/17 60.0 7.95 8.55
VZ 170421P00062500 P 04/21/17 62.5 9.50 11.05
VZ 170421P00065000 P 04/21/17 65.0 11.55 13.65
VZ 170616C00030000 C 06/16/17 30.0 22.20 27.00
VZ 170616C00035000 C 06/16/17 35.0 17.20 21.90
VZ 170616C00040000 C 06/16/17 40.0 12.20 17.00
VZ 170616C00045000 C 06/16/17 45.0 9.25 10.65
VZ 170616C00050000 C 06/16/17 50.0 5.60 5.95
VZ 170616C00052500 C 06/16/17 52.5 3.95 4.15
VZ 170616C00055000 C 06/16/17 55.0 2.63 2.78
VZ 170616C00057500 C 06/16/17 57.5 1.61 1.75
VZ 170616C00060000 C 06/16/17 60.0 0.92 1.02
VZ 170616C00062500 C 06/16/17 62.5 0.48 0.57
VZ 170616C00065000 C 06/16/17 65.0 0.22 0.31
VZ 170616P00030000 P 06/16/17 30.0 0.40 0.51
VZ 170616P00035000 P 06/16/17 35.0 0.65 0.75
VZ 170616P00040000 P 06/16/17 40.0 1.02 1.11
VZ 170616P00045000 P 06/16/17 45.0 1.67 1.77
VZ 170616P00050000 P 06/16/17 50.0 2.88 3.20
VZ 170616P00052500 P 06/16/17 52.5 3.80 3.90
VZ 170616P00055000 P 06/16/17 55.0 5.05 5.15
VZ 170616P00057500 P 06/16/17 57.5 6.55 6.75
VZ 170616P00060000 P 06/16/17 60.0 8.35 8.65
VZ 170616P00062500 P 06/16/17 62.5 9.55 10.95
VZ 170616P00065000 P 06/16/17 65.0 11.65 13.80
VZ 180119C00023000 C 01/19/18 23.0 29.10 33.90
VZ 180119C00025000 C 01/19/18 25.0 27.10 32.00
VZ 180119C00028000 C 01/19/18 28.0 24.10 29.00
VZ 180119C00030000 C 01/19/18 30.0 22.10 27.00
VZ 180119C00033000 C 01/19/18 33.0 19.10 24.00
VZ 180119C00035000 C 01/19/18 35.0 17.20 22.00
VZ 180119C00038000 C 01/19/18 38.0 14.10 18.10
VZ 180119C00040000 C 01/19/18 40.0 12.10 15.00
VZ 180119C00043000 C 01/19/18 43.0 10.70 13.25
VZ 180119C00045000 C 01/19/18 45.0 9.70 10.20
VZ 180119C00047000 C 01/19/18 47.0 8.10 8.45
VZ 180119C00050000 C 01/19/18 50.0 5.95 6.30
VZ 180119C00052500 C 01/19/18 52.5 4.45 4.75
VZ 180119C00055000 C 01/19/18 55.0 3.20 3.45
VZ 180119C00057500 C 01/19/18 57.5 2.21 2.45
VZ 180119C00060000 C 01/19/18 60.0 1.47 1.65
VZ 180119C00062500 C 01/19/18 62.5 0.90 1.07
VZ 180119C00065000 C 01/19/18 65.0 0.55 0.67
VZ 180119C00070000 C 01/19/18 70.0 0.16 0.27
VZ 180119C00075000 C 01/19/18 75.0 0.03 0.13
VZ 180119P00023000 P 01/19/18 23.0 0.38 0.53
VZ 180119P00025000 P 01/19/18 25.0 0.46 0.63
VZ 180119P00028000 P 01/19/18 28.0 0.62 0.79
VZ 180119P00030000 P 01/19/18 30.0 0.73 0.91
VZ 180119P00033000 P 01/19/18 33.0 0.97 1.12
VZ 180119P00035000 P 01/19/18 35.0 1.15 1.28
VZ 180119P00038000 P 01/19/18 38.0 1.33 1.60
VZ 180119P00040000 P 01/19/18 40.0 1.76 1.88
VZ 180119P00043000 P 01/19/18 43.0 2.31 2.43
VZ 180119P00045000 P 01/19/18 45.0 2.77 2.90
VZ 180119P00047000 P 01/19/18 47.0 3.30 3.50
VZ 180119P00050000 P 01/19/18 50.0 4.35 4.55
VZ 180119P00052500 P 01/19/18 52.5 5.45 5.70
VZ 180119P00055000 P 01/19/18 55.0 6.80 7.05
VZ 180119P00057500 P 01/19/18 57.5 8.35 8.65
VZ 180119P00060000 P 01/19/18 60.0 10.10 10.45
VZ 180119P00062500 P 01/19/18 62.5 12.05 12.55
VZ 180119P00065000 P 01/19/18 65.0 14.15 14.70
VZ 180119P00070000 P 01/19/18 70.0 17.00 20.40
VZ 180119P00075000 P 01/19/18 75.0 21.10 26.00

OPRA data is delayed 15 minutes.