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 (2017-03-17)Premium Content


As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 170331C00041000 C 03/31/17 41.0 6.95 11.10
VZ 170331C00042000 C 03/31/17 42.0 6.00 10.05
VZ 170331C00042500 C 03/31/17 42.5 5.35 8.95
VZ 170331C00043000 C 03/31/17 43.0 4.85 8.05
VZ 170331C00043500 C 03/31/17 43.5 4.35 7.95
VZ 170331C00044000 C 03/31/17 44.0 4.05 7.05
VZ 170331C00044500 C 03/31/17 44.5 4.90 6.90
VZ 170331C00045000 C 03/31/17 45.0 4.50 4.95
VZ 170331C00045500 C 03/31/17 45.5 4.00 4.45
VZ 170331C00046000 C 03/31/17 46.0 3.55 3.95
VZ 170331C00046500 C 03/31/17 46.5 2.98 3.50
VZ 170331C00047000 C 03/31/17 47.0 2.49 3.15
VZ 170331C00047500 C 03/31/17 47.5 2.03 2.43
VZ 170331C00048000 C 03/31/17 48.0 1.66 1.85
VZ 170331C00048500 C 03/31/17 48.5 1.19 1.32
VZ 170331C00049000 C 03/31/17 49.0 0.78 0.86
VZ 170331C00049500 C 03/31/17 49.5 0.42 0.47
VZ 170331C00050000 C 03/31/17 50.0 0.18 0.21
VZ 170331C00050500 C 03/31/17 50.5 0.05 0.07
VZ 170331C00051000 C 03/31/17 51.0 0.02 0.03
VZ 170331C00051500 C 03/31/17 51.5 0.00 0.02
VZ 170331C00052000 C 03/31/17 52.0 0.00 0.08
VZ 170331C00052500 C 03/31/17 52.5 0.00 0.10
VZ 170331C00053000 C 03/31/17 53.0 0.00 1.76
VZ 170331C00053500 C 03/31/17 53.5 0.00 1.75
VZ 170331C00054000 C 03/31/17 54.0 0.00 0.59
VZ 170331C00054500 C 03/31/17 54.5 0.00 1.75
VZ 170331C00055000 C 03/31/17 55.0 0.00 1.75
VZ 170331C00055500 C 03/31/17 55.5 0.00 1.75
VZ 170331C00056000 C 03/31/17 56.0 0.00 1.74
VZ 170331C00056500 C 03/31/17 56.5 0.00 1.75
VZ 170331C00057000 C 03/31/17 57.0 0.00 1.75
VZ 170331C00057500 C 03/31/17 57.5 0.00 1.75
VZ 170331C00060000 C 03/31/17 60.0 0.00 0.07
VZ 170331P00041000 P 03/31/17 41.0 0.00 0.01
VZ 170331P00042000 P 03/31/17 42.0 0.00 0.01
VZ 170331P00042500 P 03/31/17 42.5 0.00 1.76
VZ 170331P00043000 P 03/31/17 43.0 0.00 0.05
VZ 170331P00043500 P 03/31/17 43.5 0.00 0.12
VZ 170331P00044000 P 03/31/17 44.0 0.00 0.53
VZ 170331P00044500 P 03/31/17 44.5 0.00 1.76
VZ 170331P00045000 P 03/31/17 45.0 0.00 0.60
VZ 170331P00045500 P 03/31/17 45.5 0.00 0.03
VZ 170331P00046000 P 03/31/17 46.0 0.01 0.03
VZ 170331P00046500 P 03/31/17 46.5 0.01 0.05
VZ 170331P00047000 P 03/31/17 47.0 0.01 0.05
VZ 170331P00047500 P 03/31/17 47.5 0.02 0.06
VZ 170331P00048000 P 03/31/17 48.0 0.02 0.09
VZ 170331P00048500 P 03/31/17 48.5 0.04 0.07
VZ 170331P00049000 P 03/31/17 49.0 0.10 0.12
VZ 170331P00049500 P 03/31/17 49.5 0.23 0.26
VZ 170331P00050000 P 03/31/17 50.0 0.46 0.51
VZ 170331P00050500 P 03/31/17 50.5 0.76 0.89
VZ 170331P00051000 P 03/31/17 51.0 1.21 1.41
VZ 170331P00051500 P 03/31/17 51.5 1.71 1.88
VZ 170331P00052000 P 03/31/17 52.0 2.00 2.55
VZ 170331P00052500 P 03/31/17 52.5 1.07 4.50
VZ 170331P00053000 P 03/31/17 53.0 1.96 5.00
VZ 170331P00053500 P 03/31/17 53.5 2.46 5.50
VZ 170331P00054000 P 03/31/17 54.0 2.96 6.05
VZ 170331P00054500 P 03/31/17 54.5 3.45 6.50
VZ 170331P00055000 P 03/31/17 55.0 3.95 7.00
VZ 170331P00055500 P 03/31/17 55.5 4.45 7.50
VZ 170331P00056000 P 03/31/17 56.0 4.95 8.00
VZ 170331P00056500 P 03/31/17 56.5 5.45 8.50
VZ 170331P00057000 P 03/31/17 57.0 5.95 9.00
VZ 170331P00057500 P 03/31/17 57.5 6.00 10.20
VZ 170331P00060000 P 03/31/17 60.0 8.50 12.75
VZ 170407C00041000 C 04/07/17 41.0 7.00 11.15
VZ 170407C00042000 C 04/07/17 42.0 6.00 10.15
VZ 170407C00043000 C 04/07/17 43.0 6.40 7.05
VZ 170407C00044000 C 04/07/17 44.0 5.40 5.95
VZ 170407C00045000 C 04/07/17 45.0 4.50 4.95
VZ 170407C00045500 C 04/07/17 45.5 3.90 4.45
VZ 170407C00046000 C 04/07/17 46.0 3.50 3.95
VZ 170407C00046500 C 04/07/17 46.5 2.87 3.50
VZ 170407C00047000 C 04/07/17 47.0 2.38 3.15
VZ 170407C00047500 C 04/07/17 47.5 2.02 2.66
VZ 170407C00048000 C 04/07/17 48.0 1.70 1.89
VZ 170407C00048500 C 04/07/17 48.5 1.21 1.47
VZ 170407C00049000 C 04/07/17 49.0 0.85 0.98
VZ 170407C00049500 C 04/07/17 49.5 0.49 0.56
VZ 170407C00050000 C 04/07/17 50.0 0.25 0.32
VZ 170407C00050500 C 04/07/17 50.5 0.12 0.16
VZ 170407C00051000 C 04/07/17 51.0 0.02 0.08
VZ 170407C00051500 C 04/07/17 51.5 0.00 0.04
VZ 170407C00052000 C 04/07/17 52.0 0.00 0.03
VZ 170407C00052500 C 04/07/17 52.5 0.00 0.05
VZ 170407C00053000 C 04/07/17 53.0 0.00 0.15
VZ 170407C00053500 C 04/07/17 53.5 0.00 0.50
VZ 170407C00054000 C 04/07/17 54.0 0.00 1.59
VZ 170407C00054500 C 04/07/17 54.5 0.00 1.59
VZ 170407C00055000 C 04/07/17 55.0 0.00 0.13
VZ 170407C00055500 C 04/07/17 55.5 0.00 1.59
VZ 170407C00056000 C 04/07/17 56.0 0.00 1.59
VZ 170407C00056500 C 04/07/17 56.5 0.00 1.58
VZ 170407C00057000 C 04/07/17 57.0 0.00 1.59
VZ 170407C00057500 C 04/07/17 57.5 0.00 1.59
VZ 170407C00060000 C 04/07/17 60.0 0.00 0.07
VZ 170407C00062500 C 04/07/17 62.5 0.00 1.75
VZ 170407C00065000 C 04/07/17 65.0 0.00 1.58
VZ 170407C00067500 C 04/07/17 67.5 0.00 1.59
VZ 170407C00070000 C 04/07/17 70.0 0.00 1.75
VZ 170407C00072500 C 04/07/17 72.5 0.00 1.59
VZ 170407P00041000 P 04/07/17 41.0 0.00 1.76
VZ 170407P00042000 P 04/07/17 42.0 0.00 1.76
VZ 170407P00043000 P 04/07/17 43.0 0.00 1.76
VZ 170407P00044000 P 04/07/17 44.0 0.00 0.03
VZ 170407P00045000 P 04/07/17 45.0 0.01 0.07
VZ 170407P00045500 P 04/07/17 45.5 0.01 0.08
VZ 170407P00046000 P 04/07/17 46.0 0.02 0.09
VZ 170407P00046500 P 04/07/17 46.5 0.03 0.07
VZ 170407P00047000 P 04/07/17 47.0 0.05 0.10
VZ 170407P00047500 P 04/07/17 47.5 0.06 0.11
VZ 170407P00048000 P 04/07/17 48.0 0.13 0.17
VZ 170407P00048500 P 04/07/17 48.5 0.23 0.28
VZ 170407P00049000 P 04/07/17 49.0 0.39 0.46
VZ 170407P00049500 P 04/07/17 49.5 0.62 0.71
VZ 170407P00050000 P 04/07/17 50.0 0.98 1.05
VZ 170407P00050500 P 04/07/17 50.5 1.26 1.52
VZ 170407P00051000 P 04/07/17 51.0 1.63 2.12
VZ 170407P00051500 P 04/07/17 51.5 2.00 2.75
VZ 170407P00052000 P 04/07/17 52.0 2.70 3.10
VZ 170407P00052500 P 04/07/17 52.5 3.15 3.55
VZ 170407P00053000 P 04/07/17 53.0 3.55 5.05
VZ 170407P00053500 P 04/07/17 53.5 4.05 5.55
VZ 170407P00054000 P 04/07/17 54.0 4.40 6.05
VZ 170407P00054500 P 04/07/17 54.5 4.80 6.55
VZ 170407P00055000 P 04/07/17 55.0 5.15 7.05
VZ 170407P00055500 P 04/07/17 55.5 5.70 7.55
VZ 170407P00056000 P 04/07/17 56.0 6.10 8.55
VZ 170407P00056500 P 04/07/17 56.5 6.10 8.55
VZ 170407P00057000 P 04/07/17 57.0 6.10 10.25
VZ 170407P00057500 P 04/07/17 57.5 6.60 10.50
VZ 170407P00060000 P 04/07/17 60.0 9.10 12.95
VZ 170407P00062500 P 04/07/17 62.5 11.60 15.50
VZ 170407P00065000 P 04/07/17 65.0 14.10 18.20
VZ 170407P00067500 P 04/07/17 67.5 16.60 20.80
VZ 170407P00070000 P 04/07/17 70.0 18.55 23.20
VZ 170407P00072500 P 04/07/17 72.5 20.90 25.30
VZ 170413C00041000 C 04/13/17 41.0 6.50 10.95
VZ 170413C00042000 C 04/13/17 42.0 5.55 10.00
VZ 170413C00043000 C 04/13/17 43.0 5.00 8.40
VZ 170413C00044000 C 04/13/17 44.0 4.15 7.40
VZ 170413C00045000 C 04/13/17 45.0 3.05 6.40
VZ 170413C00045500 C 04/13/17 45.5 2.56 5.90
VZ 170413C00046000 C 04/13/17 46.0 2.09 5.35
VZ 170413C00046500 C 04/13/17 46.5 1.59 3.85
VZ 170413C00047000 C 04/13/17 47.0 1.20 4.40
VZ 170413C00047500 C 04/13/17 47.5 0.65 3.50
VZ 170413C00048000 C 04/13/17 48.0 0.16 3.05
VZ 170413C00048500 C 04/13/17 48.5 1.27 1.43
VZ 170413C00049000 C 04/13/17 49.0 0.88 0.98
VZ 170413C00049500 C 04/13/17 49.5 0.57 0.62
VZ 170413C00050000 C 04/13/17 50.0 0.32 0.36
VZ 170413C00050500 C 04/13/17 50.5 0.16 0.20
VZ 170413C00051000 C 04/13/17 51.0 0.06 0.12
VZ 170413C00051500 C 04/13/17 51.5 0.02 0.06
VZ 170413C00052000 C 04/13/17 52.0 0.00 0.05
VZ 170413C00052500 C 04/13/17 52.5 0.00 0.08
VZ 170413C00053000 C 04/13/17 53.0 0.00 0.04
VZ 170413C00053500 C 04/13/17 53.5 0.00 0.04
VZ 170413C00054000 C 04/13/17 54.0 0.00 0.04
VZ 170413C00054500 C 04/13/17 54.5 0.00 0.03
VZ 170413C00055000 C 04/13/17 55.0 0.00 0.03
VZ 170413C00055500 C 04/13/17 55.5 0.00 0.02
VZ 170413C00056000 C 04/13/17 56.0 0.00 0.02
VZ 170413C00056500 C 04/13/17 56.5 0.00 0.02
VZ 170413C00057000 C 04/13/17 57.0 0.00 0.02
VZ 170413C00057500 C 04/13/17 57.5 0.00 0.02
VZ 170413C00058000 C 04/13/17 58.0 0.00 0.02
VZ 170413C00058500 C 04/13/17 58.5 0.00 0.02
VZ 170413C00059000 C 04/13/17 59.0 0.00 0.02
VZ 170413C00059500 C 04/13/17 59.5 0.00 0.02
VZ 170413C00062500 C 04/13/17 62.5 0.00 0.02
VZ 170413C00065000 C 04/13/17 65.0 0.00 0.02
VZ 170413C00067500 C 04/13/17 67.5 0.00 0.02
VZ 170413C00070000 C 04/13/17 70.0 0.00 0.02
VZ 170413P00041000 P 04/13/17 41.0 0.00 0.05
VZ 170413P00042000 P 04/13/17 42.0 0.00 0.08
VZ 170413P00043000 P 04/13/17 43.0 0.00 0.10
VZ 170413P00044000 P 04/13/17 44.0 0.00 0.07
VZ 170413P00045000 P 04/13/17 45.0 0.00 0.14
VZ 170413P00045500 P 04/13/17 45.5 0.03 0.07
VZ 170413P00046000 P 04/13/17 46.0 0.04 0.11
VZ 170413P00046500 P 04/13/17 46.5 0.06 0.12
VZ 170413P00047000 P 04/13/17 47.0 0.09 0.14
VZ 170413P00047500 P 04/13/17 47.5 0.12 0.18
VZ 170413P00048000 P 04/13/17 48.0 0.18 0.26
VZ 170413P00048500 P 04/13/17 48.5 0.32 0.38
VZ 170413P00049000 P 04/13/17 49.0 0.49 0.56
VZ 170413P00049500 P 04/13/17 49.5 0.71 0.82
VZ 170413P00050000 P 04/13/17 50.0 1.01 1.16
VZ 170413P00050500 P 04/13/17 50.5 1.33 1.58
VZ 170413P00051000 P 04/13/17 51.0 1.72 2.14
VZ 170413P00051500 P 04/13/17 51.5 0.87 4.05
VZ 170413P00052000 P 04/13/17 52.0 1.36 4.55
VZ 170413P00052500 P 04/13/17 52.5 1.70 5.05
VZ 170413P00053000 P 04/13/17 53.0 2.21 5.30
VZ 170413P00053500 P 04/13/17 53.5 2.70 6.05
VZ 170413P00054000 P 04/13/17 54.0 3.15 6.55
VZ 170413P00054500 P 04/13/17 54.5 3.60 7.05
VZ 170413P00055000 P 04/13/17 55.0 4.15 7.55
VZ 170413P00055500 P 04/13/17 55.5 4.65 8.05
VZ 170413P00056000 P 04/13/17 56.0 5.15 8.55
VZ 170413P00056500 P 04/13/17 56.5 5.60 9.05
VZ 170413P00057000 P 04/13/17 57.0 5.50 10.00
VZ 170413P00057500 P 04/13/17 57.5 6.00 10.55
VZ 170413P00058000 P 04/13/17 58.0 6.50 11.05
VZ 170413P00058500 P 04/13/17 58.5 7.00 11.50
VZ 170413P00059000 P 04/13/17 59.0 7.50 12.00
VZ 170413P00059500 P 04/13/17 59.5 8.05 12.50
VZ 170413P00062500 P 04/13/17 62.5 11.10 15.50
VZ 170413P00065000 P 04/13/17 65.0 13.60 18.00
VZ 170413P00067500 P 04/13/17 67.5 16.05 20.50
VZ 170413P00070000 P 04/13/17 70.0 18.55 23.20
VZ 170421C00024000 C 04/21/17 24.0 23.35 27.85
VZ 170421C00025000 C 04/21/17 25.0 22.30 26.75
VZ 170421C00026000 C 04/21/17 26.0 21.30 25.90
VZ 170421C00027000 C 04/21/17 27.0 20.30 24.90
VZ 170421C00028000 C 04/21/17 28.0 19.35 23.90
VZ 170421C00029000 C 04/21/17 29.0 19.00 22.45
VZ 170421C00030000 C 04/21/17 30.0 18.00 21.45
VZ 170421C00031000 C 04/21/17 31.0 17.00 20.45
VZ 170421C00032000 C 04/21/17 32.0 16.00 19.45
VZ 170421C00033000 C 04/21/17 33.0 15.00 18.45
VZ 170421C00034000 C 04/21/17 34.0 14.00 17.45
VZ 170421C00035000 C 04/21/17 35.0 13.00 16.45
VZ 170421C00036000 C 04/21/17 36.0 12.00 15.45
VZ 170421C00037000 C 04/21/17 37.0 11.00 14.45
VZ 170421C00038000 C 04/21/17 38.0 10.00 13.45
VZ 170421C00039000 C 04/21/17 39.0 9.00 12.45
VZ 170421C00040000 C 04/21/17 40.0 8.00 11.45
VZ 170421C00041000 C 04/21/17 41.0 7.05 10.35
VZ 170421C00042000 C 04/21/17 42.0 6.05 9.35
VZ 170421C00042500 C 04/21/17 42.5 5.60 8.45
VZ 170421C00043000 C 04/21/17 43.0 5.05 7.25
VZ 170421C00043500 C 04/21/17 43.5 4.55 6.75
VZ 170421C00044000 C 04/21/17 44.0 4.05 6.25
VZ 170421C00044500 C 04/21/17 44.5 3.55 5.55
VZ 170421C00045000 C 04/21/17 45.0 3.05 4.85
VZ 170421C00045500 C 04/21/17 45.5 2.56 4.65
VZ 170421C00046000 C 04/21/17 46.0 3.65 4.00
VZ 170421C00046500 C 04/21/17 46.5 1.60 3.65
VZ 170421C00047000 C 04/21/17 47.0 2.43 2.78
VZ 170421C00047500 C 04/21/17 47.5 0.64 2.39
VZ 170421C00048000 C 04/21/17 48.0 1.81 1.91
VZ 170421C00048500 C 04/21/17 48.5 1.31 1.52
VZ 170421C00049000 C 04/21/17 49.0 1.05 1.18
VZ 170421C00049500 C 04/21/17 49.5 0.75 0.82
VZ 170421C00050000 C 04/21/17 50.0 0.48 0.54
VZ 170421C00050500 C 04/21/17 50.5 0.29 0.36
VZ 170421C00051000 C 04/21/17 51.0 0.20 0.23
VZ 170421C00051500 C 04/21/17 51.5 0.10 0.15
VZ 170421C00052000 C 04/21/17 52.0 0.06 0.10
VZ 170421C00052500 C 04/21/17 52.5 0.05 0.06
VZ 170421C00053000 C 04/21/17 53.0 0.01 0.04
VZ 170421C00053500 C 04/21/17 53.5 0.00 0.03
VZ 170421C00054000 C 04/21/17 54.0 0.00 0.03
VZ 170421C00054500 C 04/21/17 54.5 0.00 0.07
VZ 170421C00055000 C 04/21/17 55.0 0.00 0.03
VZ 170421C00055500 C 04/21/17 55.5 0.00 0.04
VZ 170421C00056000 C 04/21/17 56.0 0.00 0.04
VZ 170421C00056500 C 04/21/17 56.5 0.00 0.03
VZ 170421C00057000 C 04/21/17 57.0 0.00 0.02
VZ 170421C00057500 C 04/21/17 57.5 0.00 0.03
VZ 170421C00060000 C 04/21/17 60.0 0.00 0.02
VZ 170421C00062500 C 04/21/17 62.5 0.00 0.02
VZ 170421C00065000 C 04/21/17 65.0 0.00 0.02
VZ 170421C00070000 C 04/21/17 70.0 0.00 0.02
VZ 170421C00075000 C 04/21/17 75.0 0.00 0.02
VZ 170421C00080000 C 04/21/17 80.0 0.00 0.02
VZ 170421P00024000 P 04/21/17 24.0 0.00 0.02
VZ 170421P00025000 P 04/21/17 25.0 0.00 0.02
VZ 170421P00026000 P 04/21/17 26.0 0.00 0.02
VZ 170421P00027000 P 04/21/17 27.0 0.00 0.02
VZ 170421P00028000 P 04/21/17 28.0 0.00 0.02
VZ 170421P00029000 P 04/21/17 29.0 0.00 0.02
VZ 170421P00030000 P 04/21/17 30.0 0.00 0.02
VZ 170421P00031000 P 04/21/17 31.0 0.00 0.02
VZ 170421P00032000 P 04/21/17 32.0 0.00 0.02
VZ 170421P00033000 P 04/21/17 33.0 0.00 0.02
VZ 170421P00034000 P 04/21/17 34.0 0.00 0.02
VZ 170421P00035000 P 04/21/17 35.0 0.00 0.02
VZ 170421P00036000 P 04/21/17 36.0 0.00 0.03
VZ 170421P00037000 P 04/21/17 37.0 0.00 0.02
VZ 170421P00038000 P 04/21/17 38.0 0.00 0.03
VZ 170421P00039000 P 04/21/17 39.0 0.00 0.05
VZ 170421P00040000 P 04/21/17 40.0 0.01 0.03
VZ 170421P00041000 P 04/21/17 41.0 0.00 0.04
VZ 170421P00042000 P 04/21/17 42.0 0.01 0.05
VZ 170421P00042500 P 04/21/17 42.5 0.01 0.05
VZ 170421P00043000 P 04/21/17 43.0 0.02 0.06
VZ 170421P00043500 P 04/21/17 43.5 0.02 0.08
VZ 170421P00044000 P 04/21/17 44.0 0.04 0.07
VZ 170421P00044500 P 04/21/17 44.5 0.05 0.10
VZ 170421P00045000 P 04/21/17 45.0 0.07 0.10
VZ 170421P00045500 P 04/21/17 45.5 0.09 0.13
VZ 170421P00046000 P 04/21/17 46.0 0.12 0.16
VZ 170421P00046500 P 04/21/17 46.5 0.16 0.23
VZ 170421P00047000 P 04/21/17 47.0 0.23 0.27
VZ 170421P00047500 P 04/21/17 47.5 0.30 0.36
VZ 170421P00048000 P 04/21/17 48.0 0.40 0.45
VZ 170421P00048500 P 04/21/17 48.5 0.58 0.71
VZ 170421P00049000 P 04/21/17 49.0 0.78 0.84
VZ 170421P00049500 P 04/21/17 49.5 1.00 1.13
VZ 170421P00050000 P 04/21/17 50.0 1.32 1.44
VZ 170421P00050500 P 04/21/17 50.5 1.59 1.81
VZ 170421P00051000 P 04/21/17 51.0 2.02 2.22
VZ 170421P00051500 P 04/21/17 51.5 2.20 2.70
VZ 170421P00052000 P 04/21/17 52.0 2.56 4.25
VZ 170421P00052500 P 04/21/17 52.5 2.91 4.25
VZ 170421P00053000 P 04/21/17 53.0 3.35 4.50
VZ 170421P00053500 P 04/21/17 53.5 3.90 4.70
VZ 170421P00054000 P 04/21/17 54.0 4.45 6.50
VZ 170421P00054500 P 04/21/17 54.5 4.95 7.00
VZ 170421P00055000 P 04/21/17 55.0 4.40 7.45
VZ 170421P00055500 P 04/21/17 55.5 4.60 8.05
VZ 170421P00056000 P 04/21/17 56.0 5.10 8.55
VZ 170421P00056500 P 04/21/17 56.5 5.60 9.05
VZ 170421P00057000 P 04/21/17 57.0 6.05 9.55
VZ 170421P00057500 P 04/21/17 57.5 6.80 10.05
VZ 170421P00060000 P 04/21/17 60.0 9.10 12.55
VZ 170421P00062500 P 04/21/17 62.5 11.55 15.05
VZ 170421P00065000 P 04/21/17 65.0 14.05 17.55
VZ 170421P00070000 P 04/21/17 70.0 19.05 22.55
VZ 170421P00075000 P 04/21/17 75.0 24.05 27.55
VZ 170421P00080000 P 04/21/17 80.0 29.05 32.55
VZ 170428C00041000 C 04/28/17 41.0 7.05 10.50
VZ 170428C00042000 C 04/28/17 42.0 6.05 9.50
VZ 170428C00042500 C 04/28/17 42.5 6.75 7.65
VZ 170428C00043000 C 04/28/17 43.0 6.25 7.15
VZ 170428C00043500 C 04/28/17 43.5 5.80 6.65
VZ 170428C00044000 C 04/28/17 44.0 5.30 6.15
VZ 170428C00044500 C 04/28/17 44.5 4.90 5.55
VZ 170428C00045000 C 04/28/17 45.0 4.45 6.45
VZ 170428C00045500 C 04/28/17 45.5 4.00 4.50
VZ 170428C00046000 C 04/28/17 46.0 3.35 4.05
VZ 170428C00046500 C 04/28/17 46.5 2.91 3.65
VZ 170428C00047000 C 04/28/17 47.0 2.42 2.98
VZ 170428C00047500 C 04/28/17 47.5 2.01 2.71
VZ 170428C00048000 C 04/28/17 48.0 1.72 2.01
VZ 170428C00048500 C 04/28/17 48.5 1.30 1.58
VZ 170428C00049000 C 04/28/17 49.0 1.01 1.26
VZ 170428C00049500 C 04/28/17 49.5 0.76 0.90
VZ 170428C00050000 C 04/28/17 50.0 0.55 0.67
VZ 170428C00050500 C 04/28/17 50.5 0.37 0.47
VZ 170428C00051000 C 04/28/17 51.0 0.24 0.35
VZ 170428C00051500 C 04/28/17 51.5 0.15 0.23
VZ 170428C00052000 C 04/28/17 52.0 0.09 0.34
VZ 170428C00052500 C 04/28/17 52.5 0.06 0.11
VZ 170428C00053000 C 04/28/17 53.0 0.00 0.07
VZ 170428C00053500 C 04/28/17 53.5 0.00 0.13
VZ 170428C00054000 C 04/28/17 54.0 0.00 0.11
VZ 170428C00054500 C 04/28/17 54.5 0.00 0.10
VZ 170428C00055000 C 04/28/17 55.0 0.00 0.07
VZ 170428C00055500 C 04/28/17 55.5 0.00 0.07
VZ 170428C00056000 C 04/28/17 56.0 0.00 0.05
VZ 170428C00056500 C 04/28/17 56.5 0.00 0.05
VZ 170428C00057000 C 04/28/17 57.0 0.00 0.03
VZ 170428C00057500 C 04/28/17 57.5 0.00 0.03
VZ 170428C00060000 C 04/28/17 60.0 0.00 0.02
VZ 170428C00062500 C 04/28/17 62.5 0.00 0.02
VZ 170428C00065000 C 04/28/17 65.0 0.00 0.02
VZ 170428C00067500 C 04/28/17 67.5 0.00 0.02
VZ 170428P00041000 P 04/28/17 41.0 0.00 0.14
VZ 170428P00042000 P 04/28/17 42.0 0.00 0.14
VZ 170428P00042500 P 04/28/17 42.5 0.00 0.15
VZ 170428P00043000 P 04/28/17 43.0 0.00 0.07
VZ 170428P00043500 P 04/28/17 43.5 0.02 0.17
VZ 170428P00044000 P 04/28/17 44.0 0.04 0.16
VZ 170428P00044500 P 04/28/17 44.5 0.06 0.21
VZ 170428P00045000 P 04/28/17 45.0 0.09 0.17
VZ 170428P00045500 P 04/28/17 45.5 0.11 0.22
VZ 170428P00046000 P 04/28/17 46.0 0.14 0.30
VZ 170428P00046500 P 04/28/17 46.5 0.19 0.35
VZ 170428P00047000 P 04/28/17 47.0 0.25 0.36
VZ 170428P00047500 P 04/28/17 47.5 0.37 0.46
VZ 170428P00048000 P 04/28/17 48.0 0.47 0.58
VZ 170428P00048500 P 04/28/17 48.5 0.63 0.76
VZ 170428P00049000 P 04/28/17 49.0 0.83 0.95
VZ 170428P00049500 P 04/28/17 49.5 1.01 1.21
VZ 170428P00050000 P 04/28/17 50.0 1.28 1.51
VZ 170428P00050500 P 04/28/17 50.5 1.59 1.82
VZ 170428P00051000 P 04/28/17 51.0 1.99 3.25
VZ 170428P00051500 P 04/28/17 51.5 2.15 2.88
VZ 170428P00052000 P 04/28/17 52.0 2.74 3.20
VZ 170428P00052500 P 04/28/17 52.5 3.20 3.65
VZ 170428P00053000 P 04/28/17 53.0 3.60 4.25
VZ 170428P00053500 P 04/28/17 53.5 4.05 4.70
VZ 170428P00054000 P 04/28/17 54.0 4.60 5.15
VZ 170428P00054500 P 04/28/17 54.5 5.05 5.65
VZ 170428P00055000 P 04/28/17 55.0 4.15 6.25
VZ 170428P00055500 P 04/28/17 55.5 4.60 6.70
VZ 170428P00056000 P 04/28/17 56.0 6.35 7.30
VZ 170428P00056500 P 04/28/17 56.5 5.65 9.05
VZ 170428P00057000 P 04/28/17 57.0 5.95 9.55
VZ 170428P00057500 P 04/28/17 57.5 6.55 10.05
VZ 170428P00060000 P 04/28/17 60.0 8.95 12.55
VZ 170428P00062500 P 04/28/17 62.5 11.60 15.05
VZ 170428P00065000 P 04/28/17 65.0 14.10 17.55
VZ 170428P00067500 P 04/28/17 67.5 16.60 20.05
VZ 170505C00041000 C 05/05/17 41.0 6.95 10.50
VZ 170505C00042000 C 05/05/17 42.0 5.95 9.50
VZ 170505C00042500 C 05/05/17 42.5 6.80 7.60
VZ 170505C00043000 C 05/05/17 43.0 6.30 7.10
VZ 170505C00043500 C 05/05/17 43.5 5.80 6.60
VZ 170505C00044000 C 05/05/17 44.0 5.25 6.15
VZ 170505C00044500 C 05/05/17 44.5 3.55 6.90
VZ 170505C00045000 C 05/05/17 45.0 4.35 5.05
VZ 170505C00045500 C 05/05/17 45.5 2.70 5.95
VZ 170505C00046000 C 05/05/17 46.0 2.16 5.45
VZ 170505C00046500 C 05/05/17 46.5 2.93 4.80
VZ 170505C00047000 C 05/05/17 47.0 2.46 3.00
VZ 170505C00047500 C 05/05/17 47.5 2.02 2.58
VZ 170505C00048000 C 05/05/17 48.0 1.71 2.15
VZ 170505C00048500 C 05/05/17 48.5 1.47 1.77
VZ 170505C00049000 C 05/05/17 49.0 1.02 1.31
VZ 170505C00049500 C 05/05/17 49.5 0.81 1.01
VZ 170505C00050000 C 05/05/17 50.0 0.52 0.79
VZ 170505C00050500 C 05/05/17 50.5 0.48 0.63
VZ 170505C00051000 C 05/05/17 51.0 0.21 0.44
VZ 170505C00051500 C 05/05/17 51.5 0.16 0.37
VZ 170505C00052000 C 05/05/17 52.0 0.03 0.38
VZ 170505C00052500 C 05/05/17 52.5 0.07 0.20
VZ 170505C00053000 C 05/05/17 53.0 0.04 0.22
VZ 170505C00053500 C 05/05/17 53.5 0.00 0.18
VZ 170505C00054000 C 05/05/17 54.0 0.00 0.16
VZ 170505C00054500 C 05/05/17 54.5 0.00 0.13
VZ 170505C00055000 C 05/05/17 55.0 0.00 0.09
VZ 170505C00055500 C 05/05/17 55.5 0.00 0.08
VZ 170505C00056000 C 05/05/17 56.0 0.00 0.06
VZ 170505C00056500 C 05/05/17 56.5 0.00 0.04
VZ 170505C00057000 C 05/05/17 57.0 0.00 0.05
VZ 170505C00057500 C 05/05/17 57.5 0.00 0.05
VZ 170505C00060000 C 05/05/17 60.0 0.00 0.03
VZ 170505C00062500 C 05/05/17 62.5 0.00 0.02
VZ 170505C00065000 C 05/05/17 65.0 0.00 0.02
VZ 170505C00067500 C 05/05/17 67.5 0.00 0.02
VZ 170505P00041000 P 05/05/17 41.0 0.00 0.18
VZ 170505P00042000 P 05/05/17 42.0 0.00 0.15
VZ 170505P00042500 P 05/05/17 42.5 0.00 0.21
VZ 170505P00043000 P 05/05/17 43.0 0.00 0.26
VZ 170505P00043500 P 05/05/17 43.5 0.02 0.27
VZ 170505P00044000 P 05/05/17 44.0 0.00 0.29
VZ 170505P00044500 P 05/05/17 44.5 0.00 0.34
VZ 170505P00045000 P 05/05/17 45.0 0.00 0.39
VZ 170505P00045500 P 05/05/17 45.5 0.00 0.44
VZ 170505P00046000 P 05/05/17 46.0 0.00 0.47
VZ 170505P00046500 P 05/05/17 46.5 0.22 0.48
VZ 170505P00047000 P 05/05/17 47.0 0.29 0.47
VZ 170505P00047500 P 05/05/17 47.5 0.38 0.59
VZ 170505P00048000 P 05/05/17 48.0 0.50 0.71
VZ 170505P00048500 P 05/05/17 48.5 0.63 0.88
VZ 170505P00049000 P 05/05/17 49.0 0.86 1.06
VZ 170505P00049500 P 05/05/17 49.5 1.05 1.34
VZ 170505P00050000 P 05/05/17 50.0 1.13 1.59
VZ 170505P00050500 P 05/05/17 50.5 1.67 2.04
VZ 170505P00051000 P 05/05/17 51.0 1.96 2.41
VZ 170505P00051500 P 05/05/17 51.5 2.22 2.95
VZ 170505P00052000 P 05/05/17 52.0 2.71 3.30
VZ 170505P00052500 P 05/05/17 52.5 1.94 4.95
VZ 170505P00053000 P 05/05/17 53.0 3.40 5.60
VZ 170505P00053500 P 05/05/17 53.5 3.95 6.05
VZ 170505P00054000 P 05/05/17 54.0 4.55 5.25
VZ 170505P00054500 P 05/05/17 54.5 3.65 7.05
VZ 170505P00055000 P 05/05/17 55.0 5.50 6.30
VZ 170505P00055500 P 05/05/17 55.5 6.05 6.75
VZ 170505P00056000 P 05/05/17 56.0 6.55 7.25
VZ 170505P00056500 P 05/05/17 56.5 6.95 7.90
VZ 170505P00057000 P 05/05/17 57.0 6.05 9.60
VZ 170505P00057500 P 05/05/17 57.5 6.55 10.10
VZ 170505P00060000 P 05/05/17 60.0 8.90 12.60
VZ 170505P00062500 P 05/05/17 62.5 11.50 15.15
VZ 170505P00065000 P 05/05/17 65.0 14.05 17.70
VZ 170505P00067500 P 05/05/17 67.5 16.50 20.25
VZ 170519C00036000 C 05/19/17 36.0 12.00 15.40
VZ 170519C00037000 C 05/19/17 37.0 11.00 14.45
VZ 170519C00038000 C 05/19/17 38.0 10.05 13.30
VZ 170519C00039000 C 05/19/17 39.0 10.35 12.40
VZ 170519C00040000 C 05/19/17 40.0 7.90 11.40
VZ 170519C00041000 C 05/19/17 41.0 7.05 10.35
VZ 170519C00042000 C 05/19/17 42.0 6.05 9.40
VZ 170519C00043000 C 05/19/17 43.0 6.45 7.25
VZ 170519C00044000 C 05/19/17 44.0 5.55 6.25
VZ 170519C00045000 C 05/19/17 45.0 4.40 4.90
VZ 170519C00046000 C 05/19/17 46.0 3.55 4.05
VZ 170519C00047000 C 05/19/17 47.0 2.80 2.91
VZ 170519C00048000 C 05/19/17 48.0 1.97 2.09
VZ 170519C00049000 C 05/19/17 49.0 1.30 1.36
VZ 170519C00050000 C 05/19/17 50.0 0.83 0.85
VZ 170519C00052500 C 05/19/17 52.5 0.18 0.20
VZ 170519C00055000 C 05/19/17 55.0 0.02 0.04
VZ 170519C00057500 C 05/19/17 57.5 0.00 0.03
VZ 170519C00060000 C 05/19/17 60.0 0.00 0.02
VZ 170519C00062500 C 05/19/17 62.5 0.00 0.02
VZ 170519C00065000 C 05/19/17 65.0 0.00 0.02
VZ 170519C00070000 C 05/19/17 70.0 0.00 0.02
VZ 170519C00075000 C 05/19/17 75.0 0.00 0.02
VZ 170519P00036000 P 05/19/17 36.0 0.01 0.03
VZ 170519P00037000 P 05/19/17 37.0 0.00 0.03
VZ 170519P00038000 P 05/19/17 38.0 0.02 0.04
VZ 170519P00039000 P 05/19/17 39.0 0.03 0.05
VZ 170519P00040000 P 05/19/17 40.0 0.04 0.06
VZ 170519P00041000 P 05/19/17 41.0 0.06 0.07
VZ 170519P00042000 P 05/19/17 42.0 0.08 0.09
VZ 170519P00043000 P 05/19/17 43.0 0.10 0.12
VZ 170519P00044000 P 05/19/17 44.0 0.14 0.16
VZ 170519P00045000 P 05/19/17 45.0 0.19 0.22
VZ 170519P00046000 P 05/19/17 46.0 0.30 0.32
VZ 170519P00047000 P 05/19/17 47.0 0.45 0.49
VZ 170519P00048000 P 05/19/17 48.0 0.72 0.75
VZ 170519P00049000 P 05/19/17 49.0 1.11 1.13
VZ 170519P00050000 P 05/19/17 50.0 1.61 1.65
VZ 170519P00052500 P 05/19/17 52.5 3.35 3.70
VZ 170519P00055000 P 05/19/17 55.0 5.70 6.05
VZ 170519P00057500 P 05/19/17 57.5 6.65 9.55
VZ 170519P00060000 P 05/19/17 60.0 9.10 12.55
VZ 170519P00062500 P 05/19/17 62.5 11.60 15.50
VZ 170519P00065000 P 05/19/17 65.0 14.10 17.55
VZ 170519P00070000 P 05/19/17 70.0 19.10 22.55
VZ 170519P00075000 P 05/19/17 75.0 24.10 27.55
VZ 170616C00024000 C 06/16/17 24.0 24.00 27.45
VZ 170616C00025000 C 06/16/17 25.0 23.00 26.50
VZ 170616C00026000 C 06/16/17 26.0 22.00 25.50
VZ 170616C00027000 C 06/16/17 27.0 21.00 24.45
VZ 170616C00028000 C 06/16/17 28.0 20.00 23.45
VZ 170616C00029000 C 06/16/17 29.0 19.00 22.45
VZ 170616C00030000 C 06/16/17 30.0 18.00 21.45
VZ 170616C00031000 C 06/16/17 31.0 17.00 20.45
VZ 170616C00032000 C 06/16/17 32.0 16.00 19.45
VZ 170616C00033000 C 06/16/17 33.0 15.00 18.45
VZ 170616C00034000 C 06/16/17 34.0 14.00 17.45
VZ 170616C00035000 C 06/16/17 35.0 13.05 16.40
VZ 170616C00036000 C 06/16/17 36.0 12.00 15.45
VZ 170616C00037000 C 06/16/17 37.0 11.00 14.40
VZ 170616C00038000 C 06/16/17 38.0 10.05 13.40
VZ 170616C00039000 C 06/16/17 39.0 9.05 12.40
VZ 170616C00040000 C 06/16/17 40.0 8.05 11.45
VZ 170616C00041000 C 06/16/17 41.0 7.00 10.40
VZ 170616C00042000 C 06/16/17 42.0 6.00 9.25
VZ 170616C00043000 C 06/16/17 43.0 6.55 6.90
VZ 170616C00044000 C 06/16/17 44.0 5.55 5.90
VZ 170616C00045000 C 06/16/17 45.0 4.60 4.95
VZ 170616C00046000 C 06/16/17 46.0 3.80 3.90
VZ 170616C00047000 C 06/16/17 47.0 2.90 3.05
VZ 170616C00048000 C 06/16/17 48.0 2.20 2.26
VZ 170616C00049000 C 06/16/17 49.0 1.57 1.63
VZ 170616C00050000 C 06/16/17 50.0 1.07 1.12
VZ 170616C00052500 C 06/16/17 52.5 0.31 0.34
VZ 170616C00055000 C 06/16/17 55.0 0.07 0.09
VZ 170616C00057500 C 06/16/17 57.5 0.01 0.06
VZ 170616C00060000 C 06/16/17 60.0 0.00 0.03
VZ 170616C00062500 C 06/16/17 62.5 0.00 0.03
VZ 170616C00065000 C 06/16/17 65.0 0.00 0.03
VZ 170616P00024000 P 06/16/17 24.0 0.00 0.02
VZ 170616P00025000 P 06/16/17 25.0 0.00 0.02
VZ 170616P00026000 P 06/16/17 26.0 0.00 0.02
VZ 170616P00027000 P 06/16/17 27.0 0.00 0.03
VZ 170616P00028000 P 06/16/17 28.0 0.00 0.03
VZ 170616P00029000 P 06/16/17 29.0 0.00 0.02
VZ 170616P00030000 P 06/16/17 30.0 0.00 0.03
VZ 170616P00031000 P 06/16/17 31.0 0.00 0.03
VZ 170616P00032000 P 06/16/17 32.0 0.01 0.03
VZ 170616P00033000 P 06/16/17 33.0 0.00 0.03
VZ 170616P00034000 P 06/16/17 34.0 0.00 0.04
VZ 170616P00035000 P 06/16/17 35.0 0.01 0.05
VZ 170616P00036000 P 06/16/17 36.0 0.03 0.06
VZ 170616P00037000 P 06/16/17 37.0 0.04 0.07
VZ 170616P00038000 P 06/16/17 38.0 0.05 0.07
VZ 170616P00039000 P 06/16/17 39.0 0.07 0.08
VZ 170616P00040000 P 06/16/17 40.0 0.09 0.11
VZ 170616P00041000 P 06/16/17 41.0 0.11 0.13
VZ 170616P00042000 P 06/16/17 42.0 0.14 0.16
VZ 170616P00043000 P 06/16/17 43.0 0.18 0.20
VZ 170616P00044000 P 06/16/17 44.0 0.24 0.27
VZ 170616P00045000 P 06/16/17 45.0 0.33 0.36
VZ 170616P00046000 P 06/16/17 46.0 0.47 0.57
VZ 170616P00047000 P 06/16/17 47.0 0.65 0.70
VZ 170616P00048000 P 06/16/17 48.0 0.95 1.00
VZ 170616P00049000 P 06/16/17 49.0 1.33 1.37
VZ 170616P00050000 P 06/16/17 50.0 1.81 1.88
VZ 170616P00052500 P 06/16/17 52.5 3.50 3.70
VZ 170616P00055000 P 06/16/17 55.0 5.40 6.10
VZ 170616P00057500 P 06/16/17 57.5 6.65 9.55
VZ 170616P00060000 P 06/16/17 60.0 9.10 12.55
VZ 170616P00062500 P 06/16/17 62.5 11.60 14.55
VZ 170616P00065000 P 06/16/17 65.0 14.10 17.55
VZ 170721C00024000 C 07/21/17 24.0 23.55 27.95
VZ 170721C00025000 C 07/21/17 25.0 22.55 26.95
VZ 170721C00026000 C 07/21/17 26.0 21.55 25.90
VZ 170721C00027000 C 07/21/17 27.0 20.55 24.90
VZ 170721C00028000 C 07/21/17 28.0 19.55 23.90
VZ 170721C00029000 C 07/21/17 29.0 18.55 22.95
VZ 170721C00030000 C 07/21/17 30.0 18.00 21.45
VZ 170721C00031000 C 07/21/17 31.0 17.00 20.45
VZ 170721C00032000 C 07/21/17 32.0 16.00 19.45
VZ 170721C00033000 C 07/21/17 33.0 15.00 18.45
VZ 170721C00034000 C 07/21/17 34.0 14.00 17.45
VZ 170721C00035000 C 07/21/17 35.0 13.00 16.45
VZ 170721C00036000 C 07/21/17 36.0 12.00 15.45
VZ 170721C00037000 C 07/21/17 37.0 11.05 14.40
VZ 170721C00038000 C 07/21/17 38.0 10.00 13.35
VZ 170721C00039000 C 07/21/17 39.0 9.05 12.40
VZ 170721C00040000 C 07/21/17 40.0 8.05 11.35
VZ 170721C00041000 C 07/21/17 41.0 7.05 10.40
VZ 170721C00042000 C 07/21/17 42.0 6.05 9.40
VZ 170721C00043000 C 07/21/17 43.0 6.50 7.25
VZ 170721C00044000 C 07/21/17 44.0 5.55 6.30
VZ 170721C00045000 C 07/21/17 45.0 4.65 5.05
VZ 170721C00046000 C 07/21/17 46.0 3.85 4.05
VZ 170721C00047000 C 07/21/17 47.0 3.05 3.25
VZ 170721C00048000 C 07/21/17 48.0 2.30 2.44
VZ 170721C00049000 C 07/21/17 49.0 1.70 1.90
VZ 170721C00050000 C 07/21/17 50.0 1.26 1.34
VZ 170721C00052500 C 07/21/17 52.5 0.46 0.52
VZ 170721C00055000 C 07/21/17 55.0 0.15 0.17
VZ 170721C00057500 C 07/21/17 57.5 0.03 0.06
VZ 170721C00060000 C 07/21/17 60.0 0.02 0.05
VZ 170721C00062500 C 07/21/17 62.5 0.00 0.04
VZ 170721C00065000 C 07/21/17 65.0 0.00 0.03
VZ 170721C00070000 C 07/21/17 70.0 0.00 0.03
VZ 170721P00024000 P 07/21/17 24.0 0.00 0.03
VZ 170721P00025000 P 07/21/17 25.0 0.00 0.03
VZ 170721P00026000 P 07/21/17 26.0 0.00 0.03
VZ 170721P00027000 P 07/21/17 27.0 0.00 0.03
VZ 170721P00028000 P 07/21/17 28.0 0.00 0.04
VZ 170721P00029000 P 07/21/17 29.0 0.00 0.04
VZ 170721P00030000 P 07/21/17 30.0 0.00 0.05
VZ 170721P00031000 P 07/21/17 31.0 0.01 0.06
VZ 170721P00032000 P 07/21/17 32.0 0.02 0.06
VZ 170721P00033000 P 07/21/17 33.0 0.04 0.07
VZ 170721P00034000 P 07/21/17 34.0 0.03 0.09
VZ 170721P00035000 P 07/21/17 35.0 0.06 0.10
VZ 170721P00036000 P 07/21/17 36.0 0.07 0.11
VZ 170721P00037000 P 07/21/17 37.0 0.08 0.13
VZ 170721P00038000 P 07/21/17 38.0 0.11 0.14
VZ 170721P00039000 P 07/21/17 39.0 0.13 0.17
VZ 170721P00040000 P 07/21/17 40.0 0.16 0.20
VZ 170721P00041000 P 07/21/17 41.0 0.21 0.24
VZ 170721P00042000 P 07/21/17 42.0 0.26 0.30
VZ 170721P00043000 P 07/21/17 43.0 0.33 0.38
VZ 170721P00044000 P 07/21/17 44.0 0.44 0.49
VZ 170721P00045000 P 07/21/17 45.0 0.59 0.64
VZ 170721P00046000 P 07/21/17 46.0 0.78 0.83
VZ 170721P00047000 P 07/21/17 47.0 1.05 1.10
VZ 170721P00048000 P 07/21/17 48.0 1.40 1.45
VZ 170721P00049000 P 07/21/17 49.0 1.85 1.90
VZ 170721P00050000 P 07/21/17 50.0 2.36 2.45
VZ 170721P00052500 P 07/21/17 52.5 4.05 4.30
VZ 170721P00055000 P 07/21/17 55.0 6.20 6.60
VZ 170721P00057500 P 07/21/17 57.5 8.30 9.00
VZ 170721P00060000 P 07/21/17 60.0 10.45 11.50
VZ 170721P00062500 P 07/21/17 62.5 12.00 15.45
VZ 170721P00065000 P 07/21/17 65.0 14.45 17.95
VZ 170721P00070000 P 07/21/17 70.0 18.95 23.50
VZ 171020C00024000 C 10/20/17 24.0 24.00 27.45
VZ 171020C00025000 C 10/20/17 25.0 23.00 26.45
VZ 171020C00026000 C 10/20/17 26.0 22.00 25.40
VZ 171020C00027000 C 10/20/17 27.0 21.00 24.45
VZ 171020C00028000 C 10/20/17 28.0 20.00 23.45
VZ 171020C00029000 C 10/20/17 29.0 19.00 22.45
VZ 171020C00030000 C 10/20/17 30.0 18.00 21.45
VZ 171020C00031000 C 10/20/17 31.0 17.00 20.45
VZ 171020C00032000 C 10/20/17 32.0 16.00 19.45
VZ 171020C00033000 C 10/20/17 33.0 15.00 18.45
VZ 171020C00034000 C 10/20/17 34.0 14.05 17.40
VZ 171020C00035000 C 10/20/17 35.0 13.05 16.40
VZ 171020C00036000 C 10/20/17 36.0 12.05 15.40
VZ 171020C00037000 C 10/20/17 37.0 11.05 14.40
VZ 171020C00038000 C 10/20/17 38.0 10.05 13.40
VZ 171020C00039000 C 10/20/17 39.0 9.05 12.45
VZ 171020C00040000 C 10/20/17 40.0 8.05 11.45
VZ 171020C00041000 C 10/20/17 41.0 8.50 9.25
VZ 171020C00042000 C 10/20/17 42.0 7.50 8.25
VZ 171020C00043000 C 10/20/17 43.0 6.60 7.25
VZ 171020C00044000 C 10/20/17 44.0 5.70 6.10
VZ 171020C00045000 C 10/20/17 45.0 5.00 5.20
VZ 171020C00046000 C 10/20/17 46.0 4.15 4.45
VZ 171020C00047000 C 10/20/17 47.0 3.50 3.60
VZ 171020C00048000 C 10/20/17 48.0 2.85 2.96
VZ 171020C00049000 C 10/20/17 49.0 2.29 2.37
VZ 171020C00050000 C 10/20/17 50.0 1.78 1.88
VZ 171020C00052500 C 10/20/17 52.5 0.91 0.96
VZ 171020C00055000 C 10/20/17 55.0 0.31 0.46
VZ 171020C00057500 C 10/20/17 57.5 0.17 0.22
VZ 171020C00060000 C 10/20/17 60.0 0.07 0.12
VZ 171020C00062500 C 10/20/17 62.5 0.03 0.08
VZ 171020C00065000 C 10/20/17 65.0 0.01 0.06
VZ 171020C00070000 C 10/20/17 70.0 0.00 0.04
VZ 171020P00024000 P 10/20/17 24.0 0.03 0.07
VZ 171020P00025000 P 10/20/17 25.0 0.04 0.08
VZ 171020P00026000 P 10/20/17 26.0 0.05 0.09
VZ 171020P00027000 P 10/20/17 27.0 0.04 0.10
VZ 171020P00028000 P 10/20/17 28.0 0.04 0.11
VZ 171020P00029000 P 10/20/17 29.0 0.08 0.13
VZ 171020P00030000 P 10/20/17 30.0 0.06 0.15
VZ 171020P00031000 P 10/20/17 31.0 0.12 0.17
VZ 171020P00032000 P 10/20/17 32.0 0.14 0.19
VZ 171020P00033000 P 10/20/17 33.0 0.10 0.21
VZ 171020P00034000 P 10/20/17 34.0 0.12 0.23
VZ 171020P00035000 P 10/20/17 35.0 0.21 0.26
VZ 171020P00036000 P 10/20/17 36.0 0.26 0.29
VZ 171020P00037000 P 10/20/17 37.0 0.28 0.33
VZ 171020P00038000 P 10/20/17 38.0 0.33 0.38
VZ 171020P00039000 P 10/20/17 39.0 0.33 0.44
VZ 171020P00040000 P 10/20/17 40.0 0.46 0.52
VZ 171020P00041000 P 10/20/17 41.0 0.40 0.61
VZ 171020P00042000 P 10/20/17 42.0 0.64 0.73
VZ 171020P00043000 P 10/20/17 43.0 0.83 0.87
VZ 171020P00044000 P 10/20/17 44.0 1.01 1.06
VZ 171020P00045000 P 10/20/17 45.0 1.23 1.29
VZ 171020P00046000 P 10/20/17 46.0 1.54 1.62
VZ 171020P00047000 P 10/20/17 47.0 1.86 1.91
VZ 171020P00048000 P 10/20/17 48.0 2.25 2.33
VZ 171020P00049000 P 10/20/17 49.0 2.72 2.79
VZ 171020P00050000 P 10/20/17 50.0 3.25 3.35
VZ 171020P00052500 P 10/20/17 52.5 4.90 5.05
VZ 171020P00055000 P 10/20/17 55.0 6.80 7.25
VZ 171020P00057500 P 10/20/17 57.5 8.80 9.50
VZ 171020P00060000 P 10/20/17 60.0 11.40 11.90
VZ 171020P00062500 P 10/20/17 62.5 13.85 14.50
VZ 171020P00065000 P 10/20/17 65.0 15.75 16.90
VZ 171020P00070000 P 10/20/17 70.0 19.75 23.20
VZ 171215C00030000 C 12/15/17 30.0 18.00 21.45
VZ 171215C00035000 C 12/15/17 35.0 13.00 16.45
VZ 171215C00040000 C 12/15/17 40.0 8.05 11.45
VZ 171215C00045000 C 12/15/17 45.0 5.10 5.45
VZ 171215C00050000 C 12/15/17 50.0 1.97 2.16
VZ 171215C00052500 C 12/15/17 52.5 1.00 1.22
VZ 171215C00055000 C 12/15/17 55.0 0.59 0.65
VZ 171215C00057500 C 12/15/17 57.5 0.28 0.33
VZ 171215C00060000 C 12/15/17 60.0 0.10 0.19
VZ 171215C00065000 C 12/15/17 65.0 0.03 0.07
VZ 171215C00070000 C 12/15/17 70.0 0.01 0.05
VZ 171215P00030000 P 12/15/17 30.0 0.13 0.22
VZ 171215P00035000 P 12/15/17 35.0 0.32 0.37
VZ 171215P00040000 P 12/15/17 40.0 0.62 0.72
VZ 171215P00045000 P 12/15/17 45.0 1.54 1.60
VZ 171215P00050000 P 12/15/17 50.0 3.55 3.65
VZ 171215P00052500 P 12/15/17 52.5 5.15 5.30
VZ 171215P00055000 P 12/15/17 55.0 7.00 7.35
VZ 171215P00057500 P 12/15/17 57.5 7.65 10.95
VZ 171215P00060000 P 12/15/17 60.0 10.00 13.40
VZ 171215P00065000 P 12/15/17 65.0 14.85 18.25
VZ 171215P00070000 P 12/15/17 70.0 19.75 23.20
VZ 180119C00023000 C 01/19/18 23.0 24.30 28.60
VZ 180119C00025000 C 01/19/18 25.0 22.30 26.60
VZ 180119C00028000 C 01/19/18 28.0 19.30 23.60
VZ 180119C00030000 C 01/19/18 30.0 17.30 21.70
VZ 180119C00033000 C 01/19/18 33.0 14.30 18.70
VZ 180119C00035000 C 01/19/18 35.0 13.10 17.00
VZ 180119C00038000 C 01/19/18 38.0 9.30 13.45
VZ 180119C00040000 C 01/19/18 40.0 9.05 10.75
VZ 180119C00043000 C 01/19/18 43.0 6.85 7.00
VZ 180119C00045000 C 01/19/18 45.0 5.20 5.35
VZ 180119C00047000 C 01/19/18 47.0 3.80 3.95
VZ 180119C00050000 C 01/19/18 50.0 2.23 2.29
VZ 180119C00052500 C 01/19/18 52.5 1.12 1.34
VZ 180119C00055000 C 01/19/18 55.0 0.69 0.74
VZ 180119C00057500 C 01/19/18 57.5 0.24 0.41
VZ 180119C00060000 C 01/19/18 60.0 0.20 0.23
VZ 180119C00062500 C 01/19/18 62.5 0.08 0.14
VZ 180119C00065000 C 01/19/18 65.0 0.05 0.09
VZ 180119C00070000 C 01/19/18 70.0 0.02 0.05
VZ 180119C00075000 C 01/19/18 75.0 0.00 0.05
VZ 180119P00023000 P 01/19/18 23.0 0.10 0.13
VZ 180119P00025000 P 01/19/18 25.0 0.10 0.18
VZ 180119P00028000 P 01/19/18 28.0 0.19 0.24
VZ 180119P00030000 P 01/19/18 30.0 0.22 0.29
VZ 180119P00033000 P 01/19/18 33.0 0.33 0.38
VZ 180119P00035000 P 01/19/18 35.0 0.44 0.48
VZ 180119P00038000 P 01/19/18 38.0 0.65 0.68
VZ 180119P00040000 P 01/19/18 40.0 0.87 0.90
VZ 180119P00043000 P 01/19/18 43.0 1.37 1.41
VZ 180119P00045000 P 01/19/18 45.0 1.88 1.92
VZ 180119P00047000 P 01/19/18 47.0 2.58 2.64
VZ 180119P00050000 P 01/19/18 50.0 4.05 4.15
VZ 180119P00052500 P 01/19/18 52.5 5.65 5.75
VZ 180119P00055000 P 01/19/18 55.0 7.45 7.85
VZ 180119P00057500 P 01/19/18 57.5 8.80 10.10
VZ 180119P00060000 P 01/19/18 60.0 11.95 12.35
VZ 180119P00062500 P 01/19/18 62.5 14.25 14.95
VZ 180119P00065000 P 01/19/18 65.0 16.70 17.40
VZ 180119P00070000 P 01/19/18 70.0 20.40 23.70
VZ 180119P00075000 P 01/19/18 75.0 24.70 29.40
VZ 180615C00030000 C 06/15/18 30.0 17.30 22.00
VZ 180615C00035000 C 06/15/18 35.0 12.30 17.00
VZ 180615C00040000 C 06/15/18 40.0 7.50 12.00
VZ 180615C00045000 C 06/15/18 45.0 5.45 5.80
VZ 180615C00050000 C 06/15/18 50.0 2.64 2.83
VZ 180615C00052500 C 06/15/18 52.5 1.67 1.91
VZ 180615C00055000 C 06/15/18 55.0 1.03 1.23
VZ 180615C00057500 C 06/15/18 57.5 0.59 0.83
VZ 180615C00060000 C 06/15/18 60.0 0.33 0.54
VZ 180615C00065000 C 06/15/18 65.0 0.11 0.23
VZ 180615C00070000 C 06/15/18 70.0 0.01 0.12
VZ 180615P00030000 P 06/15/18 30.0 0.31 0.44
VZ 180615P00035000 P 06/15/18 35.0 0.59 0.75
VZ 180615P00040000 P 06/15/18 40.0 1.23 1.38
VZ 180615P00045000 P 06/15/18 45.0 2.49 2.68
VZ 180615P00050000 P 06/15/18 50.0 4.70 5.10
VZ 180615P00052500 P 06/15/18 52.5 6.30 6.75
VZ 180615P00055000 P 06/15/18 55.0 8.10 8.60
VZ 180615P00057500 P 06/15/18 57.5 8.30 12.90
VZ 180615P00060000 P 06/15/18 60.0 10.50 15.00
VZ 180615P00065000 P 06/15/18 65.0 15.10 19.80
VZ 180615P00070000 P 06/15/18 70.0 19.90 24.50
VZ 190118C00025000 C 01/18/19 25.0 22.00 27.00
VZ 190118C00030000 C 01/18/19 30.0 17.05 22.00
VZ 190118C00033000 C 01/18/19 33.0 14.00 19.00
VZ 190118C00035000 C 01/18/19 35.0 12.05 17.00
VZ 190118C00038000 C 01/18/19 38.0 9.00 14.00
VZ 190118C00040000 C 01/18/19 40.0 9.55 10.00
VZ 190118C00043000 C 01/18/19 43.0 7.10 7.60
VZ 190118C00045000 C 01/18/19 45.0 5.75 6.25
VZ 190118C00047000 C 01/18/19 47.0 4.60 4.85
VZ 190118C00050000 C 01/18/19 50.0 3.20 3.35
VZ 190118C00052500 C 01/18/19 52.5 2.19 2.41
VZ 190118C00055000 C 01/18/19 55.0 1.48 1.70
VZ 190118C00057500 C 01/18/19 57.5 0.94 1.24
VZ 190118C00060000 C 01/18/19 60.0 0.66 0.89
VZ 190118C00062500 C 01/18/19 62.5 0.40 0.80
VZ 190118C00065000 C 01/18/19 65.0 0.32 0.57
VZ 190118C00070000 C 01/18/19 70.0 0.05 0.33
VZ 190118C00075000 C 01/18/19 75.0 0.10 0.19
VZ 190118C00080000 C 01/18/19 80.0 0.00 0.14
VZ 190118P00025000 P 01/18/19 25.0 0.28 0.48
VZ 190118P00030000 P 01/18/19 30.0 0.55 0.92
VZ 190118P00033000 P 01/18/19 33.0 0.81 1.22
VZ 190118P00035000 P 01/18/19 35.0 1.06 1.33
VZ 190118P00038000 P 01/18/19 38.0 1.63 1.79
VZ 190118P00040000 P 01/18/19 40.0 2.06 2.20
VZ 190118P00043000 P 01/18/19 43.0 2.90 3.15
VZ 190118P00045000 P 01/18/19 45.0 3.60 3.90
VZ 190118P00047000 P 01/18/19 47.0 4.35 4.70
VZ 190118P00050000 P 01/18/19 50.0 6.00 6.35
VZ 190118P00052500 P 01/18/19 52.5 7.55 8.10
VZ 190118P00055000 P 01/18/19 55.0 9.25 9.90
VZ 190118P00057500 P 01/18/19 57.5 11.25 11.90
VZ 190118P00060000 P 01/18/19 60.0 10.50 14.00
VZ 190118P00062500 P 01/18/19 62.5 13.60 17.50
VZ 190118P00065000 P 01/18/19 65.0 15.60 20.50
VZ 190118P00070000 P 01/18/19 70.0 20.00 24.70
VZ 190118P00075000 P 01/18/19 75.0 25.00 30.00

OPRA data is delayed 15 minutes.