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

Verizon Communications Inc (VZ)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 170505C00038000 C 05/05/17 38.0 7.80 8.45
VZ 170505C00039000 C 05/05/17 39.0 6.00 8.65
VZ 170505C00040500 C 05/05/17 40.5 4.50 7.15
VZ 170505C00041000 C 05/05/17 41.0 4.05 6.40
VZ 170505C00041500 C 05/05/17 41.5 4.30 5.90
VZ 170505C00042000 C 05/05/17 42.0 2.83 5.45
VZ 170505C00042500 C 05/05/17 42.5 2.30 5.00
VZ 170505C00043000 C 05/05/17 43.0 1.84 4.40
VZ 170505C00043500 C 05/05/17 43.5 1.36 3.95
VZ 170505C00044000 C 05/05/17 44.0 1.93 2.36
VZ 170505C00044500 C 05/05/17 44.5 1.42 1.62
VZ 170505C00045000 C 05/05/17 45.0 1.00 1.06
VZ 170505C00045500 C 05/05/17 45.5 0.61 0.65
VZ 170505C00046000 C 05/05/17 46.0 0.33 0.35
VZ 170505C00046500 C 05/05/17 46.5 0.14 0.15
VZ 170505C00047000 C 05/05/17 47.0 0.05 0.07
VZ 170505C00047500 C 05/05/17 47.5 0.02 0.03
VZ 170505C00048000 C 05/05/17 48.0 0.00 0.01
VZ 170505C00048500 C 05/05/17 48.5 0.00 0.03
VZ 170505C00049000 C 05/05/17 49.0 0.00 0.03
VZ 170505C00049500 C 05/05/17 49.5 0.00 0.03
VZ 170505C00050000 C 05/05/17 50.0 0.00 0.03
VZ 170505C00050500 C 05/05/17 50.5 0.00 0.09
VZ 170505C00051000 C 05/05/17 51.0 0.00 0.09
VZ 170505C00051500 C 05/05/17 51.5 0.00 0.05
VZ 170505C00052000 C 05/05/17 52.0 0.00 0.06
VZ 170505C00052500 C 05/05/17 52.5 0.00 0.05
VZ 170505C00053000 C 05/05/17 53.0 0.00 0.07
VZ 170505C00053500 C 05/05/17 53.5 0.00 0.09
VZ 170505C00054000 C 05/05/17 54.0 0.00 0.04
VZ 170505C00054500 C 05/05/17 54.5 0.00 0.05
VZ 170505C00055000 C 05/05/17 55.0 0.00 0.11
VZ 170505C00055500 C 05/05/17 55.5 0.00 0.13
VZ 170505C00056000 C 05/05/17 56.0 0.00 0.13
VZ 170505C00056500 C 05/05/17 56.5 0.00 0.13
VZ 170505C00057000 C 05/05/17 57.0 0.00 0.04
VZ 170505C00057500 C 05/05/17 57.5 0.00 0.06
VZ 170505C00060000 C 05/05/17 60.0 0.00 0.05
VZ 170505C00062500 C 05/05/17 62.5 0.00 0.13
VZ 170505C00065000 C 05/05/17 65.0 0.00 0.06
VZ 170505C00067500 C 05/05/17 67.5 0.00 0.03
VZ 170505P00038000 P 05/05/17 38.0 0.00 0.03
VZ 170505P00039000 P 05/05/17 39.0 0.00 0.13
VZ 170505P00040500 P 05/05/17 40.5 0.00 0.06
VZ 170505P00041000 P 05/05/17 41.0 0.00 0.11
VZ 170505P00041500 P 05/05/17 41.5 0.00 0.11
VZ 170505P00042000 P 05/05/17 42.0 0.00 0.12
VZ 170505P00042500 P 05/05/17 42.5 0.00 0.03
VZ 170505P00043000 P 05/05/17 43.0 0.01 0.03
VZ 170505P00043500 P 05/05/17 43.5 0.00 0.03
VZ 170505P00044000 P 05/05/17 44.0 0.03 0.04
VZ 170505P00044500 P 05/05/17 44.5 0.05 0.06
VZ 170505P00045000 P 05/05/17 45.0 0.10 0.11
VZ 170505P00045500 P 05/05/17 45.5 0.19 0.21
VZ 170505P00046000 P 05/05/17 46.0 0.38 0.40
VZ 170505P00046500 P 05/05/17 46.5 0.70 0.74
VZ 170505P00047000 P 05/05/17 47.0 1.09 1.15
VZ 170505P00047500 P 05/05/17 47.5 1.56 1.62
VZ 170505P00048000 P 05/05/17 48.0 2.05 2.12
VZ 170505P00048500 P 05/05/17 48.5 2.55 2.62
VZ 170505P00049000 P 05/05/17 49.0 2.94 3.30
VZ 170505P00049500 P 05/05/17 49.5 2.92 3.85
VZ 170505P00050000 P 05/05/17 50.0 3.85 4.25
VZ 170505P00050500 P 05/05/17 50.5 2.81 5.45
VZ 170505P00051000 P 05/05/17 51.0 3.60 5.80
VZ 170505P00051500 P 05/05/17 51.5 4.20 6.40
VZ 170505P00052000 P 05/05/17 52.0 4.45 6.85
VZ 170505P00052500 P 05/05/17 52.5 4.90 7.45
VZ 170505P00053000 P 05/05/17 53.0 5.45 7.80
VZ 170505P00053500 P 05/05/17 53.5 6.10 9.30
VZ 170505P00054000 P 05/05/17 54.0 6.45 8.25
VZ 170505P00054500 P 05/05/17 54.5 7.00 10.30
VZ 170505P00055000 P 05/05/17 55.0 7.65 9.40
VZ 170505P00055500 P 05/05/17 55.5 7.85 11.30
VZ 170505P00056000 P 05/05/17 56.0 8.65 10.85
VZ 170505P00056500 P 05/05/17 56.5 8.95 12.30
VZ 170505P00057000 P 05/05/17 57.0 9.60 11.85
VZ 170505P00057500 P 05/05/17 57.5 10.00 13.25
VZ 170505P00060000 P 05/05/17 60.0 12.65 14.80
VZ 170505P00062500 P 05/05/17 62.5 14.10 18.70
VZ 170505P00065000 P 05/05/17 65.0 17.35 19.95
VZ 170505P00067500 P 05/05/17 67.5 19.15 23.65
VZ 170512C00041000 C 05/12/17 41.0 4.80 5.40
VZ 170512C00042000 C 05/12/17 42.0 2.81 5.55
VZ 170512C00042500 C 05/12/17 42.5 2.32 5.25
VZ 170512C00043000 C 05/12/17 43.0 2.85 4.75
VZ 170512C00043500 C 05/12/17 43.5 1.36 4.25
VZ 170512C00044000 C 05/12/17 44.0 0.88 3.55
VZ 170512C00044500 C 05/12/17 44.5 0.08 3.35
VZ 170512C00045000 C 05/12/17 45.0 1.13 1.18
VZ 170512C00045500 C 05/12/17 45.5 0.74 0.83
VZ 170512C00046000 C 05/12/17 46.0 0.47 0.51
VZ 170512C00046500 C 05/12/17 46.5 0.26 0.30
VZ 170512C00047000 C 05/12/17 47.0 0.14 0.16
VZ 170512C00047500 C 05/12/17 47.5 0.06 0.09
VZ 170512C00048000 C 05/12/17 48.0 0.02 0.05
VZ 170512C00048500 C 05/12/17 48.5 0.01 0.04
VZ 170512C00049000 C 05/12/17 49.0 0.00 0.03
VZ 170512C00049500 C 05/12/17 49.5 0.00 0.03
VZ 170512C00050000 C 05/12/17 50.0 0.00 0.03
VZ 170512C00050500 C 05/12/17 50.5 0.00 0.06
VZ 170512C00051000 C 05/12/17 51.0 0.00 0.06
VZ 170512C00051500 C 05/12/17 51.5 0.00 0.08
VZ 170512C00052000 C 05/12/17 52.0 0.00 0.04
VZ 170512C00052500 C 05/12/17 52.5 0.00 0.08
VZ 170512C00053000 C 05/12/17 53.0 0.00 0.04
VZ 170512C00053500 C 05/12/17 53.5 0.00 0.08
VZ 170512C00054000 C 05/12/17 54.0 0.00 0.03
VZ 170512C00054500 C 05/12/17 54.5 0.00 0.09
VZ 170512C00055000 C 05/12/17 55.0 0.00 0.07
VZ 170512C00055500 C 05/12/17 55.5 0.00 0.09
VZ 170512C00056000 C 05/12/17 56.0 0.00 0.09
VZ 170512C00056500 C 05/12/17 56.5 0.00 0.09
VZ 170512C00057000 C 05/12/17 57.0 0.00 0.06
VZ 170512C00057500 C 05/12/17 57.5 0.00 0.09
VZ 170512C00060000 C 05/12/17 60.0 0.00 0.05
VZ 170512P00041000 P 05/12/17 41.0 0.00 0.05
VZ 170512P00042000 P 05/12/17 42.0 0.00 0.13
VZ 170512P00042500 P 05/12/17 42.5 0.00 0.05
VZ 170512P00043000 P 05/12/17 43.0 0.00 0.05
VZ 170512P00043500 P 05/12/17 43.5 0.04 0.07
VZ 170512P00044000 P 05/12/17 44.0 0.06 0.10
VZ 170512P00044500 P 05/12/17 44.5 0.12 0.15
VZ 170512P00045000 P 05/12/17 45.0 0.20 0.22
VZ 170512P00045500 P 05/12/17 45.5 0.33 0.37
VZ 170512P00046000 P 05/12/17 46.0 0.51 0.57
VZ 170512P00046500 P 05/12/17 46.5 0.82 0.87
VZ 170512P00047000 P 05/12/17 47.0 1.19 1.24
VZ 170512P00047500 P 05/12/17 47.5 1.46 1.69
VZ 170512P00048000 P 05/12/17 48.0 2.08 2.14
VZ 170512P00048500 P 05/12/17 48.5 2.56 2.62
VZ 170512P00049000 P 05/12/17 49.0 2.93 3.15
VZ 170512P00049500 P 05/12/17 49.5 2.94 3.75
VZ 170512P00050000 P 05/12/17 50.0 3.80 4.30
VZ 170512P00050500 P 05/12/17 50.5 4.45 4.65
VZ 170512P00051000 P 05/12/17 51.0 3.65 6.00
VZ 170512P00051500 P 05/12/17 51.5 3.80 7.30
VZ 170512P00052000 P 05/12/17 52.0 4.65 6.80
VZ 170512P00052500 P 05/12/17 52.5 4.80 8.30
VZ 170512P00053000 P 05/12/17 53.0 5.45 8.00
VZ 170512P00053500 P 05/12/17 53.5 5.80 9.30
VZ 170512P00054000 P 05/12/17 54.0 6.85 8.90
VZ 170512P00054500 P 05/12/17 54.5 6.80 10.45
VZ 170512P00055000 P 05/12/17 55.0 7.55 9.95
VZ 170512P00055500 P 05/12/17 55.5 7.80 11.30
VZ 170512P00056000 P 05/12/17 56.0 8.60 11.30
VZ 170512P00056500 P 05/12/17 56.5 8.80 12.30
VZ 170512P00057000 P 05/12/17 57.0 9.35 12.00
VZ 170512P00057500 P 05/12/17 57.5 9.80 13.30
VZ 170512P00060000 P 05/12/17 60.0 13.40 14.35
VZ 170519C00036000 C 05/19/17 36.0 9.85 10.15
VZ 170519C00037000 C 05/19/17 37.0 8.10 10.40
VZ 170519C00038000 C 05/19/17 38.0 7.25 9.50
VZ 170519C00039000 C 05/19/17 39.0 6.90 7.05
VZ 170519C00040000 C 05/19/17 40.0 5.90 6.40
VZ 170519C00041000 C 05/19/17 41.0 4.85 5.60
VZ 170519C00042000 C 05/19/17 42.0 3.90 4.30
VZ 170519C00042500 C 05/19/17 42.5 2.38 5.00
VZ 170519C00043000 C 05/19/17 43.0 2.95 3.55
VZ 170519C00043500 C 05/19/17 43.5 1.41 3.15
VZ 170519C00044000 C 05/19/17 44.0 2.05 2.34
VZ 170519C00044500 C 05/19/17 44.5 1.61 1.70
VZ 170519C00045000 C 05/19/17 45.0 1.23 1.28
VZ 170519C00045500 C 05/19/17 45.5 0.88 0.93
VZ 170519C00046000 C 05/19/17 46.0 0.62 0.64
VZ 170519C00046500 C 05/19/17 46.5 0.38 0.41
VZ 170519C00047000 C 05/19/17 47.0 0.22 0.27
VZ 170519C00047500 C 05/19/17 47.5 0.13 0.17
VZ 170519C00048000 C 05/19/17 48.0 0.08 0.10
VZ 170519C00048500 C 05/19/17 48.5 0.05 0.07
VZ 170519C00049000 C 05/19/17 49.0 0.03 0.05
VZ 170519C00049500 C 05/19/17 49.5 0.01 0.04
VZ 170519C00050000 C 05/19/17 50.0 0.01 0.03
VZ 170519C00050500 C 05/19/17 50.5 0.00 0.03
VZ 170519C00051000 C 05/19/17 51.0 0.00 0.03
VZ 170519C00051500 C 05/19/17 51.5 0.00 0.04
VZ 170519C00052000 C 05/19/17 52.0 0.00 0.09
VZ 170519C00052500 C 05/19/17 52.5 0.00 0.01
VZ 170519C00053000 C 05/19/17 53.0 0.00 0.04
VZ 170519C00053500 C 05/19/17 53.5 0.00 0.03
VZ 170519C00054000 C 05/19/17 54.0 0.00 0.04
VZ 170519C00054500 C 05/19/17 54.5 0.00 0.04
VZ 170519C00055000 C 05/19/17 55.0 0.00 0.03
VZ 170519C00055500 C 05/19/17 55.5 0.00 0.04
VZ 170519C00056000 C 05/19/17 56.0 0.00 0.03
VZ 170519C00056500 C 05/19/17 56.5 0.00 0.04
VZ 170519C00057000 C 05/19/17 57.0 0.00 0.04
VZ 170519C00057500 C 05/19/17 57.5 0.00 0.03
VZ 170519C00060000 C 05/19/17 60.0 0.00 0.03
VZ 170519C00062500 C 05/19/17 62.5 0.00 0.03
VZ 170519C00065000 C 05/19/17 65.0 0.00 0.03
VZ 170519C00070000 C 05/19/17 70.0 0.00 0.03
VZ 170519C00075000 C 05/19/17 75.0 0.00 0.03
VZ 170519P00036000 P 05/19/17 36.0 0.00 0.03
VZ 170519P00037000 P 05/19/17 37.0 0.00 0.03
VZ 170519P00038000 P 05/19/17 38.0 0.00 0.03
VZ 170519P00039000 P 05/19/17 39.0 0.00 0.04
VZ 170519P00040000 P 05/19/17 40.0 0.00 0.04
VZ 170519P00041000 P 05/19/17 41.0 0.01 0.05
VZ 170519P00042000 P 05/19/17 42.0 0.03 0.06
VZ 170519P00042500 P 05/19/17 42.5 0.04 0.07
VZ 170519P00043000 P 05/19/17 43.0 0.06 0.09
VZ 170519P00043500 P 05/19/17 43.5 0.08 0.12
VZ 170519P00044000 P 05/19/17 44.0 0.12 0.15
VZ 170519P00044500 P 05/19/17 44.5 0.19 0.23
VZ 170519P00045000 P 05/19/17 45.0 0.30 0.33
VZ 170519P00045500 P 05/19/17 45.5 0.44 0.48
VZ 170519P00046000 P 05/19/17 46.0 0.65 0.68
VZ 170519P00046500 P 05/19/17 46.5 0.92 0.97
VZ 170519P00047000 P 05/19/17 47.0 1.28 1.33
VZ 170519P00047500 P 05/19/17 47.5 1.65 1.73
VZ 170519P00048000 P 05/19/17 48.0 2.10 2.19
VZ 170519P00048500 P 05/19/17 48.5 1.98 2.72
VZ 170519P00049000 P 05/19/17 49.0 3.00 3.15
VZ 170519P00049500 P 05/19/17 49.5 2.95 3.85
VZ 170519P00050000 P 05/19/17 50.0 3.95 4.10
VZ 170519P00050500 P 05/19/17 50.5 2.82 5.40
VZ 170519P00051000 P 05/19/17 51.0 4.65 5.90
VZ 170519P00051500 P 05/19/17 51.5 3.95 7.00
VZ 170519P00052000 P 05/19/17 52.0 4.45 7.00
VZ 170519P00052500 P 05/19/17 52.5 6.30 6.75
VZ 170519P00053000 P 05/19/17 53.0 5.55 7.85
VZ 170519P00053500 P 05/19/17 53.5 5.90 9.40
VZ 170519P00054000 P 05/19/17 54.0 6.60 8.85
VZ 170519P00054500 P 05/19/17 54.5 6.85 10.45
VZ 170519P00055000 P 05/19/17 55.0 8.50 10.05
VZ 170519P00055500 P 05/19/17 55.5 7.80 11.45
VZ 170519P00056000 P 05/19/17 56.0 8.45 10.95
VZ 170519P00056500 P 05/19/17 56.5 8.80 12.45
VZ 170519P00057000 P 05/19/17 57.0 9.55 11.90
VZ 170519P00057500 P 05/19/17 57.5 9.80 13.35
VZ 170519P00060000 P 05/19/17 60.0 12.35 14.70
VZ 170519P00062500 P 05/19/17 62.5 14.80 18.40
VZ 170519P00065000 P 05/19/17 65.0 17.50 19.95
VZ 170519P00070000 P 05/19/17 70.0 22.30 25.85
VZ 170519P00075000 P 05/19/17 75.0 26.70 31.15
VZ 170526C00040000 C 05/26/17 40.0 5.80 6.50
VZ 170526C00041000 C 05/26/17 41.0 4.10 6.80
VZ 170526C00042000 C 05/26/17 42.0 2.88 5.60
VZ 170526C00042500 C 05/26/17 42.5 2.39 5.10
VZ 170526C00043000 C 05/26/17 43.0 1.89 4.65
VZ 170526C00043500 C 05/26/17 43.5 1.43 3.35
VZ 170526C00044000 C 05/26/17 44.0 2.15 2.21
VZ 170526C00044500 C 05/26/17 44.5 1.70 1.80
VZ 170526C00045000 C 05/26/17 45.0 1.33 1.41
VZ 170526C00045500 C 05/26/17 45.5 0.97 1.08
VZ 170526C00046000 C 05/26/17 46.0 0.73 0.78
VZ 170526C00046500 C 05/26/17 46.5 0.48 0.55
VZ 170526C00047000 C 05/26/17 47.0 0.31 0.38
VZ 170526C00047500 C 05/26/17 47.5 0.19 0.23
VZ 170526C00048000 C 05/26/17 48.0 0.11 0.17
VZ 170526C00048500 C 05/26/17 48.5 0.05 0.11
VZ 170526C00049000 C 05/26/17 49.0 0.04 0.08
VZ 170526C00049500 C 05/26/17 49.5 0.02 0.06
VZ 170526C00050000 C 05/26/17 50.0 0.01 0.05
VZ 170526C00050500 C 05/26/17 50.5 0.01 0.04
VZ 170526C00051000 C 05/26/17 51.0 0.00 0.04
VZ 170526C00051500 C 05/26/17 51.5 0.00 0.03
VZ 170526C00052000 C 05/26/17 52.0 0.00 0.03
VZ 170526C00052500 C 05/26/17 52.5 0.00 0.04
VZ 170526C00053000 C 05/26/17 53.0 0.00 0.04
VZ 170526C00053500 C 05/26/17 53.5 0.00 0.03
VZ 170526C00054000 C 05/26/17 54.0 0.00 0.03
VZ 170526C00054500 C 05/26/17 54.5 0.00 0.03
VZ 170526C00055000 C 05/26/17 55.0 0.00 0.03
VZ 170526C00055500 C 05/26/17 55.5 0.00 0.03
VZ 170526C00056000 C 05/26/17 56.0 0.00 0.03
VZ 170526C00056500 C 05/26/17 56.5 0.00 0.02
VZ 170526C00057000 C 05/26/17 57.0 0.00 0.02
VZ 170526C00057500 C 05/26/17 57.5 0.00 0.03
VZ 170526C00060000 C 05/26/17 60.0 0.00 0.02
VZ 170526C00062500 C 05/26/17 62.5 0.00 0.02
VZ 170526C00065000 C 05/26/17 65.0 0.00 0.02
VZ 170526C00067500 C 05/26/17 67.5 0.00 0.02
VZ 170526P00040000 P 05/26/17 40.0 0.01 0.05
VZ 170526P00041000 P 05/26/17 41.0 0.00 0.07
VZ 170526P00042000 P 05/26/17 42.0 0.04 0.09
VZ 170526P00042500 P 05/26/17 42.5 0.05 0.11
VZ 170526P00043000 P 05/26/17 43.0 0.08 0.14
VZ 170526P00043500 P 05/26/17 43.5 0.10 0.18
VZ 170526P00044000 P 05/26/17 44.0 0.16 0.23
VZ 170526P00044500 P 05/26/17 44.5 0.26 0.31
VZ 170526P00045000 P 05/26/17 45.0 0.37 0.42
VZ 170526P00045500 P 05/26/17 45.5 0.53 0.59
VZ 170526P00046000 P 05/26/17 46.0 0.73 0.80
VZ 170526P00046500 P 05/26/17 46.5 0.89 1.08
VZ 170526P00047000 P 05/26/17 47.0 1.26 1.43
VZ 170526P00047500 P 05/26/17 47.5 1.55 1.81
VZ 170526P00048000 P 05/26/17 48.0 2.00 2.24
VZ 170526P00048500 P 05/26/17 48.5 2.10 2.79
VZ 170526P00049000 P 05/26/17 49.0 2.48 3.25
VZ 170526P00049500 P 05/26/17 49.5 1.83 4.40
VZ 170526P00050000 P 05/26/17 50.0 3.70 4.35
VZ 170526P00050500 P 05/26/17 50.5 4.20 4.70
VZ 170526P00051000 P 05/26/17 51.0 3.55 5.85
VZ 170526P00051500 P 05/26/17 51.5 3.80 7.30
VZ 170526P00052000 P 05/26/17 52.0 4.55 7.80
VZ 170526P00052500 P 05/26/17 52.5 4.80 8.30
VZ 170526P00053000 P 05/26/17 53.0 5.30 8.75
VZ 170526P00053500 P 05/26/17 53.5 5.55 9.30
VZ 170526P00054000 P 05/26/17 54.0 6.40 9.60
VZ 170526P00054500 P 05/26/17 54.5 6.80 10.30
VZ 170526P00055000 P 05/26/17 55.0 7.55 10.00
VZ 170526P00055500 P 05/26/17 55.5 7.80 11.25
VZ 170526P00056000 P 05/26/17 56.0 8.30 11.80
VZ 170526P00056500 P 05/26/17 56.5 8.70 12.30
VZ 170526P00057000 P 05/26/17 57.0 9.30 12.80
VZ 170526P00057500 P 05/26/17 57.5 9.55 13.30
VZ 170526P00060000 P 05/26/17 60.0 12.60 14.85
VZ 170526P00062500 P 05/26/17 62.5 14.80 18.30
VZ 170526P00065000 P 05/26/17 65.0 17.30 20.80
VZ 170526P00067500 P 05/26/17 67.5 19.55 23.30
VZ 170602C00041000 C 06/02/17 41.0 4.90 5.30
VZ 170602C00041500 C 06/02/17 41.5 3.55 6.30
VZ 170602C00042000 C 06/02/17 42.0 2.88 5.85
VZ 170602C00042500 C 06/02/17 42.5 2.51 5.35
VZ 170602C00043000 C 06/02/17 43.0 3.05 3.45
VZ 170602C00043500 C 06/02/17 43.5 1.53 3.35
VZ 170602C00044000 C 06/02/17 44.0 2.14 2.27
VZ 170602C00044500 C 06/02/17 44.5 1.74 1.87
VZ 170602C00045000 C 06/02/17 45.0 1.39 1.48
VZ 170602C00045500 C 06/02/17 45.5 1.05 1.15
VZ 170602C00046000 C 06/02/17 46.0 0.78 0.86
VZ 170602C00046500 C 06/02/17 46.5 0.54 0.63
VZ 170602C00047000 C 06/02/17 47.0 0.38 0.45
VZ 170602C00047500 C 06/02/17 47.5 0.24 0.31
VZ 170602C00048000 C 06/02/17 48.0 0.16 0.20
VZ 170602C00048500 C 06/02/17 48.5 0.10 0.16
VZ 170602C00049000 C 06/02/17 49.0 0.07 0.10
VZ 170602C00049500 C 06/02/17 49.5 0.04 0.08
VZ 170602C00050000 C 06/02/17 50.0 0.02 0.05
VZ 170602C00050500 C 06/02/17 50.5 0.00 0.05
VZ 170602C00051000 C 06/02/17 51.0 0.00 0.04
VZ 170602C00051500 C 06/02/17 51.5 0.00 0.05
VZ 170602C00052000 C 06/02/17 52.0 0.00 0.03
VZ 170602C00052500 C 06/02/17 52.5 0.00 0.03
VZ 170602C00053000 C 06/02/17 53.0 0.00 0.03
VZ 170602C00053500 C 06/02/17 53.5 0.00 0.02
VZ 170602C00054000 C 06/02/17 54.0 0.00 0.03
VZ 170602C00054500 C 06/02/17 54.5 0.00 0.02
VZ 170602C00055000 C 06/02/17 55.0 0.00 0.02
VZ 170602C00055500 C 06/02/17 55.5 0.00 0.02
VZ 170602C00056000 C 06/02/17 56.0 0.00 0.02
VZ 170602C00056500 C 06/02/17 56.5 0.00 0.02
VZ 170602C00057000 C 06/02/17 57.0 0.00 0.02
VZ 170602C00057500 C 06/02/17 57.5 0.00 0.02
VZ 170602C00058000 C 06/02/17 58.0 0.00 0.02
VZ 170602C00058500 C 06/02/17 58.5 0.00 0.02
VZ 170602C00059000 C 06/02/17 59.0 0.00 0.02
VZ 170602C00059500 C 06/02/17 59.5 0.00 0.02
VZ 170602C00062500 C 06/02/17 62.5 0.00 0.02
VZ 170602C00065000 C 06/02/17 65.0 0.00 0.02
VZ 170602C00067500 C 06/02/17 67.5 0.00 0.02
VZ 170602P00041000 P 06/02/17 41.0 0.03 0.08
VZ 170602P00041500 P 06/02/17 41.5 0.04 0.09
VZ 170602P00042000 P 06/02/17 42.0 0.06 0.11
VZ 170602P00042500 P 06/02/17 42.5 0.08 0.13
VZ 170602P00043000 P 06/02/17 43.0 0.11 0.17
VZ 170602P00043500 P 06/02/17 43.5 0.16 0.22
VZ 170602P00044000 P 06/02/17 44.0 0.23 0.27
VZ 170602P00044500 P 06/02/17 44.5 0.31 0.37
VZ 170602P00045000 P 06/02/17 45.0 0.43 0.49
VZ 170602P00045500 P 06/02/17 45.5 0.58 0.65
VZ 170602P00046000 P 06/02/17 46.0 0.79 0.88
VZ 170602P00046500 P 06/02/17 46.5 1.05 1.15
VZ 170602P00047000 P 06/02/17 47.0 1.28 1.48
VZ 170602P00047500 P 06/02/17 47.5 1.59 1.86
VZ 170602P00048000 P 06/02/17 48.0 1.97 2.36
VZ 170602P00048500 P 06/02/17 48.5 0.97 3.50
VZ 170602P00049000 P 06/02/17 49.0 2.49 3.30
VZ 170602P00049500 P 06/02/17 49.5 2.94 3.75
VZ 170602P00050000 P 06/02/17 50.0 3.60 4.25
VZ 170602P00050500 P 06/02/17 50.5 4.00 5.35
VZ 170602P00051000 P 06/02/17 51.0 3.85 5.80
VZ 170602P00051500 P 06/02/17 51.5 4.15 6.45
VZ 170602P00052000 P 06/02/17 52.0 4.50 7.85
VZ 170602P00052500 P 06/02/17 52.5 4.95 8.30
VZ 170602P00053000 P 06/02/17 53.0 5.30 8.80
VZ 170602P00053500 P 06/02/17 53.5 5.80 9.30
VZ 170602P00054000 P 06/02/17 54.0 6.30 9.85
VZ 170602P00054500 P 06/02/17 54.5 6.80 10.30
VZ 170602P00055000 P 06/02/17 55.0 7.45 10.80
VZ 170602P00055500 P 06/02/17 55.5 7.80 11.30
VZ 170602P00056000 P 06/02/17 56.0 8.30 11.85
VZ 170602P00056500 P 06/02/17 56.5 8.80 12.35
VZ 170602P00057000 P 06/02/17 57.0 9.30 12.80
VZ 170602P00057500 P 06/02/17 57.5 9.80 13.30
VZ 170602P00058000 P 06/02/17 58.0 10.30 13.80
VZ 170602P00058500 P 06/02/17 58.5 10.80 14.30
VZ 170602P00059000 P 06/02/17 59.0 11.30 14.80
VZ 170602P00059500 P 06/02/17 59.5 11.85 15.30
VZ 170602P00062500 P 06/02/17 62.5 14.80 18.30
VZ 170602P00065000 P 06/02/17 65.0 17.30 20.80
VZ 170602P00067500 P 06/02/17 67.5 19.85 23.30
VZ 170609C00040000 C 06/09/17 40.0 5.85 6.45
VZ 170609C00040500 C 06/09/17 40.5 4.45 7.30
VZ 170609C00041000 C 06/09/17 41.0 4.05 6.85
VZ 170609C00041500 C 06/09/17 41.5 3.65 6.35
VZ 170609C00042000 C 06/09/17 42.0 2.93 5.85
VZ 170609C00042500 C 06/09/17 42.5 2.47 5.30
VZ 170609C00043000 C 06/09/17 43.0 2.97 3.40
VZ 170609C00043500 C 06/09/17 43.5 1.54 3.25
VZ 170609C00044000 C 06/09/17 44.0 2.20 2.58
VZ 170609C00044500 C 06/09/17 44.5 1.83 2.18
VZ 170609C00045000 C 06/09/17 45.0 1.46 1.68
VZ 170609C00045500 C 06/09/17 45.5 1.14 1.28
VZ 170609C00046000 C 06/09/17 46.0 0.88 0.93
VZ 170609C00046500 C 06/09/17 46.5 0.64 0.71
VZ 170609C00047000 C 06/09/17 47.0 0.46 0.52
VZ 170609C00047500 C 06/09/17 47.5 0.31 0.37
VZ 170609C00048000 C 06/09/17 48.0 0.21 0.26
VZ 170609C00048500 C 06/09/17 48.5 0.14 0.18
VZ 170609C00049000 C 06/09/17 49.0 0.10 0.16
VZ 170609C00049500 C 06/09/17 49.5 0.06 0.10
VZ 170609C00050000 C 06/09/17 50.0 0.04 0.08
VZ 170609C00050500 C 06/09/17 50.5 0.00 0.04
VZ 170609C00051000 C 06/09/17 51.0 0.00 0.05
VZ 170609C00051500 C 06/09/17 51.5 0.00 0.06
VZ 170609C00052000 C 06/09/17 52.0 0.00 0.04
VZ 170609C00052500 C 06/09/17 52.5 0.00 0.04
VZ 170609C00053000 C 06/09/17 53.0 0.00 0.04
VZ 170609C00053500 C 06/09/17 53.5 0.00 0.04
VZ 170609C00054000 C 06/09/17 54.0 0.00 0.03
VZ 170609C00054500 C 06/09/17 54.5 0.00 0.03
VZ 170609C00055000 C 06/09/17 55.0 0.00 0.03
VZ 170609C00055500 C 06/09/17 55.5 0.00 0.03
VZ 170609C00056000 C 06/09/17 56.0 0.00 0.03
VZ 170609C00056500 C 06/09/17 56.5 0.00 0.03
VZ 170609C00057000 C 06/09/17 57.0 0.00 0.03
VZ 170609C00057500 C 06/09/17 57.5 0.00 0.03
VZ 170609C00060000 C 06/09/17 60.0 0.00 0.03
VZ 170609C00062500 C 06/09/17 62.5 0.00 0.02
VZ 170609C00065000 C 06/09/17 65.0 0.00 0.02
VZ 170609P00040000 P 06/09/17 40.0 0.00 0.08
VZ 170609P00040500 P 06/09/17 40.5 0.05 0.09
VZ 170609P00041000 P 06/09/17 41.0 0.07 0.10
VZ 170609P00041500 P 06/09/17 41.5 0.08 0.12
VZ 170609P00042000 P 06/09/17 42.0 0.10 0.14
VZ 170609P00042500 P 06/09/17 42.5 0.12 0.17
VZ 170609P00043000 P 06/09/17 43.0 0.16 0.21
VZ 170609P00043500 P 06/09/17 43.5 0.20 0.26
VZ 170609P00044000 P 06/09/17 44.0 0.29 0.34
VZ 170609P00044500 P 06/09/17 44.5 0.38 0.45
VZ 170609P00045000 P 06/09/17 45.0 0.50 0.57
VZ 170609P00045500 P 06/09/17 45.5 0.67 0.73
VZ 170609P00046000 P 06/09/17 46.0 0.87 0.97
VZ 170609P00046500 P 06/09/17 46.5 1.08 1.21
VZ 170609P00047000 P 06/09/17 47.0 1.39 1.55
VZ 170609P00047500 P 06/09/17 47.5 1.63 2.03
VZ 170609P00048000 P 06/09/17 48.0 2.02 2.35
VZ 170609P00048500 P 06/09/17 48.5 2.48 2.78
VZ 170609P00049000 P 06/09/17 49.0 2.48 4.90
VZ 170609P00049500 P 06/09/17 49.5 1.87 4.70
VZ 170609P00050000 P 06/09/17 50.0 3.65 5.85
VZ 170609P00050500 P 06/09/17 50.5 2.83 5.65
VZ 170609P00051000 P 06/09/17 51.0 3.65 6.15
VZ 170609P00051500 P 06/09/17 51.5 4.10 6.75
VZ 170609P00052000 P 06/09/17 52.0 4.35 7.80
VZ 170609P00052500 P 06/09/17 52.5 4.95 7.90
VZ 170609P00053000 P 06/09/17 53.0 5.30 8.50
VZ 170609P00053500 P 06/09/17 53.5 5.80 9.45
VZ 170609P00054000 P 06/09/17 54.0 6.30 9.85
VZ 170609P00054500 P 06/09/17 54.5 6.80 10.40
VZ 170609P00055000 P 06/09/17 55.0 7.35 10.35
VZ 170609P00055500 P 06/09/17 55.5 7.80 11.35
VZ 170609P00056000 P 06/09/17 56.0 8.30 11.80
VZ 170609P00056500 P 06/09/17 56.5 8.80 12.40
VZ 170609P00057000 P 06/09/17 57.0 9.30 12.85
VZ 170609P00057500 P 06/09/17 57.5 9.80 13.40
VZ 170609P00060000 P 06/09/17 60.0 12.40 15.90
VZ 170609P00062500 P 06/09/17 62.5 14.80 18.35
VZ 170609P00065000 P 06/09/17 65.0 18.45 19.20
VZ 170616C00024000 C 06/16/17 24.0 20.10 24.40
VZ 170616C00025000 C 06/16/17 25.0 19.80 22.75
VZ 170616C00026000 C 06/16/17 26.0 18.60 21.80
VZ 170616C00027000 C 06/16/17 27.0 17.80 20.80
VZ 170616C00028000 C 06/16/17 28.0 16.80 19.80
VZ 170616C00029000 C 06/16/17 29.0 16.10 18.75
VZ 170616C00030000 C 06/16/17 30.0 15.90 17.60
VZ 170616C00031000 C 06/16/17 31.0 14.10 16.65
VZ 170616C00032000 C 06/16/17 32.0 12.90 15.80
VZ 170616C00033000 C 06/16/17 33.0 11.80 14.85
VZ 170616C00034000 C 06/16/17 34.0 10.85 13.85
VZ 170616C00035000 C 06/16/17 35.0 10.10 12.60
VZ 170616C00036000 C 06/16/17 36.0 9.00 11.65
VZ 170616C00037000 C 06/16/17 37.0 8.05 10.65
VZ 170616C00038000 C 06/16/17 38.0 7.00 9.70
VZ 170616C00039000 C 06/16/17 39.0 6.95 7.55
VZ 170616C00040000 C 06/16/17 40.0 6.00 6.30
VZ 170616C00041000 C 06/16/17 41.0 5.00 5.45
VZ 170616C00042000 C 06/16/17 42.0 4.05 4.40
VZ 170616C00043000 C 06/16/17 43.0 3.05 3.30
VZ 170616C00044000 C 06/16/17 44.0 2.32 2.48
VZ 170616C00045000 C 06/16/17 45.0 1.57 1.64
VZ 170616C00046000 C 06/16/17 46.0 0.97 1.00
VZ 170616C00047000 C 06/16/17 47.0 0.55 0.56
VZ 170616C00048000 C 06/16/17 48.0 0.28 0.30
VZ 170616C00049000 C 06/16/17 49.0 0.14 0.15
VZ 170616C00050000 C 06/16/17 50.0 0.07 0.09
VZ 170616C00052500 C 06/16/17 52.5 0.02 0.03
VZ 170616C00055000 C 06/16/17 55.0 0.00 0.02
VZ 170616C00057500 C 06/16/17 57.5 0.00 0.02
VZ 170616C00060000 C 06/16/17 60.0 0.00 0.02
VZ 170616C00062500 C 06/16/17 62.5 0.00 0.02
VZ 170616C00065000 C 06/16/17 65.0 0.00 0.02
VZ 170616P00024000 P 06/16/17 24.0 0.00 0.01
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 0.02
VZ 170616P00028000 P 06/16/17 28.0 0.00 0.03
VZ 170616P00029000 P 06/16/17 29.0 0.00 0.03
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 0.00 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 0.00 0.05
VZ 170616P00036000 P 06/16/17 36.0 0.01 0.05
VZ 170616P00037000 P 06/16/17 37.0 0.02 0.06
VZ 170616P00038000 P 06/16/17 38.0 0.03 0.07
VZ 170616P00039000 P 06/16/17 39.0 0.04 0.09
VZ 170616P00040000 P 06/16/17 40.0 0.06 0.10
VZ 170616P00041000 P 06/16/17 41.0 0.09 0.12
VZ 170616P00042000 P 06/16/17 42.0 0.13 0.15
VZ 170616P00043000 P 06/16/17 43.0 0.21 0.25
VZ 170616P00044000 P 06/16/17 44.0 0.35 0.39
VZ 170616P00045000 P 06/16/17 45.0 0.59 0.62
VZ 170616P00046000 P 06/16/17 46.0 0.97 0.99
VZ 170616P00047000 P 06/16/17 47.0 1.54 1.59
VZ 170616P00048000 P 06/16/17 48.0 2.24 2.35
VZ 170616P00049000 P 06/16/17 49.0 3.05 3.20
VZ 170616P00050000 P 06/16/17 50.0 4.05 4.20
VZ 170616P00052500 P 06/16/17 52.5 6.50 6.65
VZ 170616P00055000 P 06/16/17 55.0 8.70 9.20
VZ 170616P00057500 P 06/16/17 57.5 11.05 11.90
VZ 170616P00060000 P 06/16/17 60.0 13.15 15.30
VZ 170616P00062500 P 06/16/17 62.5 14.80 18.40
VZ 170616P00065000 P 06/16/17 65.0 18.50 19.25
VZ 170721C00024000 C 07/21/17 24.0 20.75 23.80
VZ 170721C00025000 C 07/21/17 25.0 19.95 22.80
VZ 170721C00026000 C 07/21/17 26.0 18.70 21.85
VZ 170721C00027000 C 07/21/17 27.0 17.80 20.85
VZ 170721C00028000 C 07/21/17 28.0 16.65 19.80
VZ 170721C00029000 C 07/21/17 29.0 15.60 19.00
VZ 170721C00030000 C 07/21/17 30.0 14.80 17.75
VZ 170721C00031000 C 07/21/17 31.0 13.80 16.80
VZ 170721C00032000 C 07/21/17 32.0 12.70 15.90
VZ 170721C00033000 C 07/21/17 33.0 11.70 14.80
VZ 170721C00034000 C 07/21/17 34.0 11.80 12.80
VZ 170721C00035000 C 07/21/17 35.0 10.80 12.05
VZ 170721C00036000 C 07/21/17 36.0 9.75 11.15
VZ 170721C00037000 C 07/21/17 37.0 8.30 10.30
VZ 170721C00038000 C 07/21/17 38.0 7.80 9.15
VZ 170721C00039000 C 07/21/17 39.0 6.40 8.25
VZ 170721C00040000 C 07/21/17 40.0 6.05 6.65
VZ 170721C00041000 C 07/21/17 41.0 5.10 5.40
VZ 170721C00042000 C 07/21/17 42.0 4.20 4.45
VZ 170721C00043000 C 07/21/17 43.0 3.30 3.40
VZ 170721C00044000 C 07/21/17 44.0 2.49 2.59
VZ 170721C00045000 C 07/21/17 45.0 1.78 1.88
VZ 170721C00046000 C 07/21/17 46.0 1.19 1.23
VZ 170721C00047000 C 07/21/17 47.0 0.72 0.78
VZ 170721C00048000 C 07/21/17 48.0 0.45 0.49
VZ 170721C00049000 C 07/21/17 49.0 0.26 0.29
VZ 170721C00050000 C 07/21/17 50.0 0.16 0.18
VZ 170721C00052500 C 07/21/17 52.5 0.05 0.07
VZ 170721C00055000 C 07/21/17 55.0 0.02 0.04
VZ 170721C00057500 C 07/21/17 57.5 0.00 0.03
VZ 170721C00060000 C 07/21/17 60.0 0.00 0.03
VZ 170721C00062500 C 07/21/17 62.5 0.00 0.03
VZ 170721C00065000 C 07/21/17 65.0 0.00 0.03
VZ 170721C00070000 C 07/21/17 70.0 0.00 0.02
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 0.03
VZ 170721P00029000 P 07/21/17 29.0 0.00 0.04
VZ 170721P00030000 P 07/21/17 30.0 0.00 0.04
VZ 170721P00031000 P 07/21/17 31.0 0.01 0.05
VZ 170721P00032000 P 07/21/17 32.0 0.02 0.05
VZ 170721P00033000 P 07/21/17 33.0 0.03 0.07
VZ 170721P00034000 P 07/21/17 34.0 0.05 0.07
VZ 170721P00035000 P 07/21/17 35.0 0.06 0.08
VZ 170721P00036000 P 07/21/17 36.0 0.07 0.10
VZ 170721P00037000 P 07/21/17 37.0 0.08 0.12
VZ 170721P00038000 P 07/21/17 38.0 0.12 0.14
VZ 170721P00039000 P 07/21/17 39.0 0.13 0.17
VZ 170721P00040000 P 07/21/17 40.0 0.19 0.21
VZ 170721P00041000 P 07/21/17 41.0 0.24 0.27
VZ 170721P00042000 P 07/21/17 42.0 0.34 0.37
VZ 170721P00043000 P 07/21/17 43.0 0.49 0.53
VZ 170721P00044000 P 07/21/17 44.0 0.71 0.77
VZ 170721P00045000 P 07/21/17 45.0 1.09 1.11
VZ 170721P00046000 P 07/21/17 46.0 1.55 1.59
VZ 170721P00047000 P 07/21/17 47.0 2.15 2.21
VZ 170721P00048000 P 07/21/17 48.0 2.90 3.05
VZ 170721P00049000 P 07/21/17 49.0 3.60 3.85
VZ 170721P00050000 P 07/21/17 50.0 4.50 4.75
VZ 170721P00052500 P 07/21/17 52.5 6.65 7.20
VZ 170721P00055000 P 07/21/17 55.0 9.25 9.65
VZ 170721P00057500 P 07/21/17 57.5 11.65 12.45
VZ 170721P00060000 P 07/21/17 60.0 13.80 16.25
VZ 170721P00062500 P 07/21/17 62.5 15.25 18.75
VZ 170721P00065000 P 07/21/17 65.0 17.75 21.25
VZ 170721P00070000 P 07/21/17 70.0 22.80 26.25
VZ 170818C00035000 C 08/18/17 35.0 10.90 11.60
VZ 170818C00036000 C 08/18/17 36.0 9.10 11.80
VZ 170818C00037000 C 08/18/17 37.0 8.20 10.75
VZ 170818C00038000 C 08/18/17 38.0 7.15 9.70
VZ 170818C00039000 C 08/18/17 39.0 6.15 8.85
VZ 170818C00040000 C 08/18/17 40.0 5.15 6.95
VZ 170818C00041000 C 08/18/17 41.0 4.30 5.95
VZ 170818C00042000 C 08/18/17 42.0 4.10 4.75
VZ 170818C00043000 C 08/18/17 43.0 3.40 3.55
VZ 170818C00044000 C 08/18/17 44.0 2.65 2.83
VZ 170818C00045000 C 08/18/17 45.0 1.95 2.05
VZ 170818C00046000 C 08/18/17 46.0 1.39 1.44
VZ 170818C00047000 C 08/18/17 47.0 0.93 0.99
VZ 170818C00048000 C 08/18/17 48.0 0.61 0.66
VZ 170818C00049000 C 08/18/17 49.0 0.38 0.43
VZ 170818C00050000 C 08/18/17 50.0 0.23 0.27
VZ 170818C00052500 C 08/18/17 52.5 0.07 0.10
VZ 170818C00055000 C 08/18/17 55.0 0.02 0.05
VZ 170818C00060000 C 08/18/17 60.0 0.00 0.04
VZ 170818P00035000 P 08/18/17 35.0 0.08 0.12
VZ 170818P00036000 P 08/18/17 36.0 0.10 0.14
VZ 170818P00037000 P 08/18/17 37.0 0.12 0.16
VZ 170818P00038000 P 08/18/17 38.0 0.15 0.19
VZ 170818P00039000 P 08/18/17 39.0 0.19 0.24
VZ 170818P00040000 P 08/18/17 40.0 0.26 0.32
VZ 170818P00041000 P 08/18/17 41.0 0.35 0.41
VZ 170818P00042000 P 08/18/17 42.0 0.50 0.56
VZ 170818P00043000 P 08/18/17 43.0 0.69 0.75
VZ 170818P00044000 P 08/18/17 44.0 0.97 1.02
VZ 170818P00045000 P 08/18/17 45.0 1.32 1.39
VZ 170818P00046000 P 08/18/17 46.0 1.78 1.88
VZ 170818P00047000 P 08/18/17 47.0 2.33 2.49
VZ 170818P00048000 P 08/18/17 48.0 3.00 3.15
VZ 170818P00049000 P 08/18/17 49.0 3.70 3.95
VZ 170818P00050000 P 08/18/17 50.0 4.45 4.80
VZ 170818P00052500 P 08/18/17 52.5 5.45 8.30
VZ 170818P00055000 P 08/18/17 55.0 7.80 10.75
VZ 170818P00060000 P 08/18/17 60.0 14.00 14.90
VZ 170915C00035000 C 09/15/17 35.0 10.90 11.50
VZ 170915C00036000 C 09/15/17 36.0 9.10 11.75
VZ 170915C00037000 C 09/15/17 37.0 8.10 10.85
VZ 170915C00038000 C 09/15/17 38.0 7.05 9.90
VZ 170915C00039000 C 09/15/17 39.0 6.30 7.80
VZ 170915C00040000 C 09/15/17 40.0 5.20 7.90
VZ 170915C00041000 C 09/15/17 41.0 5.15 5.55
VZ 170915C00042000 C 09/15/17 42.0 4.20 4.55
VZ 170915C00043000 C 09/15/17 43.0 3.50 3.75
VZ 170915C00044000 C 09/15/17 44.0 2.76 2.92
VZ 170915C00045000 C 09/15/17 45.0 2.11 2.24
VZ 170915C00046000 C 09/15/17 46.0 1.55 1.62
VZ 170915C00047000 C 09/15/17 47.0 1.10 1.18
VZ 170915C00048000 C 09/15/17 48.0 0.76 0.81
VZ 170915C00049000 C 09/15/17 49.0 0.51 0.56
VZ 170915C00050000 C 09/15/17 50.0 0.34 0.38
VZ 170915C00052500 C 09/15/17 52.5 0.11 0.14
VZ 170915C00055000 C 09/15/17 55.0 0.04 0.07
VZ 170915C00057500 C 09/15/17 57.5 0.01 0.04
VZ 170915C00060000 C 09/15/17 60.0 0.00 0.04
VZ 170915C00065000 C 09/15/17 65.0 0.00 0.02
VZ 170915C00070000 C 09/15/17 70.0 0.00 0.02
VZ 170915P00035000 P 09/15/17 35.0 0.11 0.15
VZ 170915P00036000 P 09/15/17 36.0 0.13 0.18
VZ 170915P00037000 P 09/15/17 37.0 0.18 0.22
VZ 170915P00038000 P 09/15/17 38.0 0.20 0.27
VZ 170915P00039000 P 09/15/17 39.0 0.26 0.33
VZ 170915P00040000 P 09/15/17 40.0 0.33 0.40
VZ 170915P00041000 P 09/15/17 41.0 0.46 0.53
VZ 170915P00042000 P 09/15/17 42.0 0.64 0.69
VZ 170915P00043000 P 09/15/17 43.0 0.85 0.90
VZ 170915P00044000 P 09/15/17 44.0 1.12 1.19
VZ 170915P00045000 P 09/15/17 45.0 1.49 1.56
VZ 170915P00046000 P 09/15/17 46.0 1.92 2.04
VZ 170915P00047000 P 09/15/17 47.0 2.48 2.62
VZ 170915P00048000 P 09/15/17 48.0 3.15 3.30
VZ 170915P00049000 P 09/15/17 49.0 3.85 4.05
VZ 170915P00050000 P 09/15/17 50.0 4.65 4.90
VZ 170915P00052500 P 09/15/17 52.5 6.65 7.25
VZ 170915P00055000 P 09/15/17 55.0 8.05 10.75
VZ 170915P00057500 P 09/15/17 57.5 10.25 13.75
VZ 170915P00060000 P 09/15/17 60.0 12.70 16.30
VZ 170915P00065000 P 09/15/17 65.0 17.70 21.30
VZ 170915P00070000 P 09/15/17 70.0 22.65 26.35
VZ 171020C00024000 C 10/20/17 24.0 20.25 23.80
VZ 171020C00025000 C 10/20/17 25.0 19.25 22.75
VZ 171020C00026000 C 10/20/17 26.0 18.35 21.75
VZ 171020C00027000 C 10/20/17 27.0 17.50 20.75
VZ 171020C00028000 C 10/20/17 28.0 16.55 19.75
VZ 171020C00029000 C 10/20/17 29.0 15.35 18.75
VZ 171020C00030000 C 10/20/17 30.0 14.30 17.80
VZ 171020C00031000 C 10/20/17 31.0 13.30 16.75
VZ 171020C00032000 C 10/20/17 32.0 12.45 15.80
VZ 171020C00033000 C 10/20/17 33.0 11.60 14.75
VZ 171020C00034000 C 10/20/17 34.0 11.90 13.80
VZ 171020C00035000 C 10/20/17 35.0 10.85 12.60
VZ 171020C00036000 C 10/20/17 36.0 9.10 11.70
VZ 171020C00037000 C 10/20/17 37.0 8.15 10.75
VZ 171020C00038000 C 10/20/17 38.0 7.10 9.90
VZ 171020C00039000 C 10/20/17 39.0 6.15 8.80
VZ 171020C00040000 C 10/20/17 40.0 6.15 6.50
VZ 171020C00041000 C 10/20/17 41.0 5.10 5.70
VZ 171020C00042000 C 10/20/17 42.0 4.40 4.55
VZ 171020C00043000 C 10/20/17 43.0 3.60 3.80
VZ 171020C00044000 C 10/20/17 44.0 2.88 3.00
VZ 171020C00045000 C 10/20/17 45.0 2.24 2.35
VZ 171020C00046000 C 10/20/17 46.0 1.70 1.78
VZ 171020C00047000 C 10/20/17 47.0 1.22 1.32
VZ 171020C00048000 C 10/20/17 48.0 0.90 0.96
VZ 171020C00049000 C 10/20/17 49.0 0.63 0.70
VZ 171020C00050000 C 10/20/17 50.0 0.44 0.48
VZ 171020C00052500 C 10/20/17 52.5 0.18 0.21
VZ 171020C00055000 C 10/20/17 55.0 0.08 0.10
VZ 171020C00057500 C 10/20/17 57.5 0.03 0.06
VZ 171020C00060000 C 10/20/17 60.0 0.01 0.04
VZ 171020C00062500 C 10/20/17 62.5 0.00 0.04
VZ 171020C00065000 C 10/20/17 65.0 0.00 0.04
VZ 171020C00070000 C 10/20/17 70.0 0.00 0.03
VZ 171020P00024000 P 10/20/17 24.0 0.02 0.05
VZ 171020P00025000 P 10/20/17 25.0 0.02 0.06
VZ 171020P00026000 P 10/20/17 26.0 0.03 0.08
VZ 171020P00027000 P 10/20/17 27.0 0.04 0.08
VZ 171020P00028000 P 10/20/17 28.0 0.05 0.10
VZ 171020P00029000 P 10/20/17 29.0 0.06 0.11
VZ 171020P00030000 P 10/20/17 30.0 0.07 0.09
VZ 171020P00031000 P 10/20/17 31.0 0.09 0.13
VZ 171020P00032000 P 10/20/17 32.0 0.10 0.17
VZ 171020P00033000 P 10/20/17 33.0 0.12 0.14
VZ 171020P00034000 P 10/20/17 34.0 0.15 0.21
VZ 171020P00035000 P 10/20/17 35.0 0.18 0.21
VZ 171020P00036000 P 10/20/17 36.0 0.21 0.26
VZ 171020P00037000 P 10/20/17 37.0 0.26 0.31
VZ 171020P00038000 P 10/20/17 38.0 0.33 0.41
VZ 171020P00039000 P 10/20/17 39.0 0.42 0.47
VZ 171020P00040000 P 10/20/17 40.0 0.54 0.60
VZ 171020P00041000 P 10/20/17 41.0 0.72 0.78
VZ 171020P00042000 P 10/20/17 42.0 0.90 0.99
VZ 171020P00043000 P 10/20/17 43.0 1.18 1.26
VZ 171020P00044000 P 10/20/17 44.0 1.52 1.61
VZ 171020P00045000 P 10/20/17 45.0 1.93 1.99
VZ 171020P00046000 P 10/20/17 46.0 2.42 2.53
VZ 171020P00047000 P 10/20/17 47.0 2.98 3.15
VZ 171020P00048000 P 10/20/17 48.0 3.65 3.80
VZ 171020P00049000 P 10/20/17 49.0 4.35 4.60
VZ 171020P00050000 P 10/20/17 50.0 5.15 5.40
VZ 171020P00052500 P 10/20/17 52.5 7.15 7.65
VZ 171020P00055000 P 10/20/17 55.0 9.20 10.10
VZ 171020P00057500 P 10/20/17 57.5 11.95 12.65
VZ 171020P00060000 P 10/20/17 60.0 13.10 16.30
VZ 171020P00062500 P 10/20/17 62.5 15.60 19.25
VZ 171020P00065000 P 10/20/17 65.0 18.05 21.60
VZ 171020P00070000 P 10/20/17 70.0 23.00 26.65
VZ 171215C00026000 C 12/15/17 26.0 18.25 21.75
VZ 171215C00027000 C 12/15/17 27.0 17.25 20.95
VZ 171215C00028000 C 12/15/17 28.0 16.30 20.00
VZ 171215C00029000 C 12/15/17 29.0 15.60 18.85
VZ 171215C00030000 C 12/15/17 30.0 14.30 17.75
VZ 171215C00031000 C 12/15/17 31.0 13.35 16.90
VZ 171215C00032000 C 12/15/17 32.0 12.40 15.95
VZ 171215C00033000 C 12/15/17 33.0 12.85 14.80
VZ 171215C00034000 C 12/15/17 34.0 11.60 13.55
VZ 171215C00035000 C 12/15/17 35.0 10.80 12.70
VZ 171215C00036000 C 12/15/17 36.0 9.05 11.85
VZ 171215C00037000 C 12/15/17 37.0 8.20 10.80
VZ 171215C00038000 C 12/15/17 38.0 7.20 9.75
VZ 171215C00039000 C 12/15/17 39.0 6.15 8.85
VZ 171215C00040000 C 12/15/17 40.0 6.25 6.45
VZ 171215C00041000 C 12/15/17 41.0 4.55 5.55
VZ 171215C00042000 C 12/15/17 42.0 4.55 4.70
VZ 171215C00043000 C 12/15/17 43.0 3.75 3.95
VZ 171215C00044000 C 12/15/17 44.0 3.05 3.20
VZ 171215C00045000 C 12/15/17 45.0 2.47 2.59
VZ 171215C00046000 C 12/15/17 46.0 1.92 2.01
VZ 171215C00047000 C 12/15/17 47.0 1.48 1.59
VZ 171215C00048000 C 12/15/17 48.0 1.11 1.21
VZ 171215C00049000 C 12/15/17 49.0 0.82 0.92
VZ 171215C00050000 C 12/15/17 50.0 0.60 0.70
VZ 171215C00052500 C 12/15/17 52.5 0.26 0.31
VZ 171215C00055000 C 12/15/17 55.0 0.11 0.15
VZ 171215C00057500 C 12/15/17 57.5 0.05 0.09
VZ 171215C00060000 C 12/15/17 60.0 0.01 0.06
VZ 171215C00065000 C 12/15/17 65.0 0.01 0.04
VZ 171215C00070000 C 12/15/17 70.0 0.00 0.04
VZ 171215P00026000 P 12/15/17 26.0 0.07 0.11
VZ 171215P00027000 P 12/15/17 27.0 0.09 0.13
VZ 171215P00028000 P 12/15/17 28.0 0.10 0.14
VZ 171215P00029000 P 12/15/17 29.0 0.11 0.16
VZ 171215P00030000 P 12/15/17 30.0 0.13 0.18
VZ 171215P00031000 P 12/15/17 31.0 0.15 0.20
VZ 171215P00032000 P 12/15/17 32.0 0.18 0.24
VZ 171215P00033000 P 12/15/17 33.0 0.21 0.27
VZ 171215P00034000 P 12/15/17 34.0 0.24 0.30
VZ 171215P00035000 P 12/15/17 35.0 0.28 0.34
VZ 171215P00036000 P 12/15/17 36.0 0.34 0.40
VZ 171215P00037000 P 12/15/17 37.0 0.41 0.47
VZ 171215P00038000 P 12/15/17 38.0 0.50 0.56
VZ 171215P00039000 P 12/15/17 39.0 0.61 0.69
VZ 171215P00040000 P 12/15/17 40.0 0.77 0.80
VZ 171215P00041000 P 12/15/17 41.0 0.95 1.03
VZ 171215P00042000 P 12/15/17 42.0 1.17 1.27
VZ 171215P00043000 P 12/15/17 43.0 1.46 1.56
VZ 171215P00044000 P 12/15/17 44.0 1.80 1.85
VZ 171215P00045000 P 12/15/17 45.0 2.22 2.31
VZ 171215P00046000 P 12/15/17 46.0 2.69 2.79
VZ 171215P00047000 P 12/15/17 47.0 3.25 3.40
VZ 171215P00048000 P 12/15/17 48.0 3.90 4.05
VZ 171215P00049000 P 12/15/17 49.0 4.60 4.75
VZ 171215P00050000 P 12/15/17 50.0 5.35 5.55
VZ 171215P00052500 P 12/15/17 52.5 7.25 7.80
VZ 171215P00055000 P 12/15/17 55.0 9.55 10.20
VZ 171215P00057500 P 12/15/17 57.5 10.70 13.65
VZ 171215P00060000 P 12/15/17 60.0 13.90 15.65
VZ 171215P00065000 P 12/15/17 65.0 18.05 21.60
VZ 171215P00070000 P 12/15/17 70.0 23.05 26.60
VZ 180119C00023000 C 01/19/18 23.0 21.25 24.75
VZ 180119C00025000 C 01/19/18 25.0 19.25 22.80
VZ 180119C00026000 C 01/19/18 26.0 18.30 21.75
VZ 180119C00027000 C 01/19/18 27.0 17.25 20.75
VZ 180119C00028000 C 01/19/18 28.0 16.30 20.00
VZ 180119C00029000 C 01/19/18 29.0 15.25 18.75
VZ 180119C00030000 C 01/19/18 30.0 15.65 16.55
VZ 180119C00031000 C 01/19/18 31.0 13.60 16.80
VZ 180119C00032000 C 01/19/18 32.0 12.35 15.80
VZ 180119C00033000 C 01/19/18 33.0 12.00 14.75
VZ 180119C00034000 C 01/19/18 34.0 10.70 13.80
VZ 180119C00035000 C 01/19/18 35.0 10.90 11.50
VZ 180119C00036000 C 01/19/18 36.0 8.75 11.80
VZ 180119C00037000 C 01/19/18 37.0 8.10 10.85
VZ 180119C00038000 C 01/19/18 38.0 8.00 8.70
VZ 180119C00039000 C 01/19/18 39.0 6.30 8.85
VZ 180119C00040000 C 01/19/18 40.0 6.30 6.50
VZ 180119C00041000 C 01/19/18 41.0 5.40 5.55
VZ 180119C00042000 C 01/19/18 42.0 4.60 4.70
VZ 180119C00043000 C 01/19/18 43.0 3.85 3.95
VZ 180119C00044000 C 01/19/18 44.0 3.15 3.25
VZ 180119C00045000 C 01/19/18 45.0 2.59 2.66
VZ 180119C00046000 C 01/19/18 46.0 2.05 2.15
VZ 180119C00047000 C 01/19/18 47.0 1.62 1.67
VZ 180119C00048000 C 01/19/18 48.0 1.25 1.30
VZ 180119C00049000 C 01/19/18 49.0 0.93 1.00
VZ 180119C00050000 C 01/19/18 50.0 0.72 0.76
VZ 180119C00052500 C 01/19/18 52.5 0.35 0.38
VZ 180119C00055000 C 01/19/18 55.0 0.18 0.22
VZ 180119C00057500 C 01/19/18 57.5 0.10 0.11
VZ 180119C00060000 C 01/19/18 60.0 0.05 0.06
VZ 180119C00062500 C 01/19/18 62.5 0.02 0.06
VZ 180119C00065000 C 01/19/18 65.0 0.02 0.04
VZ 180119C00070000 C 01/19/18 70.0 0.00 0.04
VZ 180119C00075000 C 01/19/18 75.0 0.00 0.03
VZ 180119P00023000 P 01/19/18 23.0 0.07 0.10
VZ 180119P00025000 P 01/19/18 25.0 0.10 0.13
VZ 180119P00026000 P 01/19/18 26.0 0.11 0.15
VZ 180119P00027000 P 01/19/18 27.0 0.13 0.16
VZ 180119P00028000 P 01/19/18 28.0 0.14 0.17
VZ 180119P00029000 P 01/19/18 29.0 0.17 0.21
VZ 180119P00030000 P 01/19/18 30.0 0.19 0.24
VZ 180119P00031000 P 01/19/18 31.0 0.22 0.27
VZ 180119P00032000 P 01/19/18 32.0 0.25 0.30
VZ 180119P00033000 P 01/19/18 33.0 0.32 0.35
VZ 180119P00034000 P 01/19/18 34.0 0.37 0.40
VZ 180119P00035000 P 01/19/18 35.0 0.43 0.46
VZ 180119P00036000 P 01/19/18 36.0 0.51 0.54
VZ 180119P00037000 P 01/19/18 37.0 0.57 0.62
VZ 180119P00038000 P 01/19/18 38.0 0.71 0.74
VZ 180119P00039000 P 01/19/18 39.0 0.82 0.88
VZ 180119P00040000 P 01/19/18 40.0 0.99 1.06
VZ 180119P00041000 P 01/19/18 41.0 1.21 1.30
VZ 180119P00042000 P 01/19/18 42.0 1.47 1.54
VZ 180119P00043000 P 01/19/18 43.0 1.79 1.85
VZ 180119P00044000 P 01/19/18 44.0 2.18 2.27
VZ 180119P00045000 P 01/19/18 45.0 2.63 2.74
VZ 180119P00046000 P 01/19/18 46.0 3.15 3.25
VZ 180119P00047000 P 01/19/18 47.0 3.75 3.85
VZ 180119P00048000 P 01/19/18 48.0 4.40 4.50
VZ 180119P00049000 P 01/19/18 49.0 5.15 5.25
VZ 180119P00050000 P 01/19/18 50.0 5.85 6.05
VZ 180119P00052500 P 01/19/18 52.5 7.35 8.15
VZ 180119P00055000 P 01/19/18 55.0 9.70 10.60
VZ 180119P00057500 P 01/19/18 57.5 11.90 13.10
VZ 180119P00060000 P 01/19/18 60.0 14.30 15.50
VZ 180119P00062500 P 01/19/18 62.5 16.70 18.00
VZ 180119P00065000 P 01/19/18 65.0 19.20 21.90
VZ 180119P00070000 P 01/19/18 70.0 23.35 26.85
VZ 180119P00075000 P 01/19/18 75.0 28.25 31.85
VZ 180615C00025000 C 06/15/18 25.0 18.65 23.40
VZ 180615C00030000 C 06/15/18 30.0 13.75 18.40
VZ 180615C00035000 C 06/15/18 35.0 9.15 13.60
VZ 180615C00040000 C 06/15/18 40.0 6.40 6.70
VZ 180615C00045000 C 06/15/18 45.0 3.00 3.15
VZ 180615C00050000 C 06/15/18 50.0 1.06 1.26
VZ 180615C00052500 C 06/15/18 52.5 0.63 0.75
VZ 180615C00055000 C 06/15/18 55.0 0.35 0.47
VZ 180615C00057500 C 06/15/18 57.5 0.18 0.28
VZ 180615C00060000 C 06/15/18 60.0 0.10 0.16
VZ 180615C00065000 C 06/15/18 65.0 0.03 0.09
VZ 180615C00070000 C 06/15/18 70.0 0.00 0.05
VZ 180615P00025000 P 06/15/18 25.0 0.17 0.24
VZ 180615P00030000 P 06/15/18 30.0 0.31 0.42
VZ 180615P00035000 P 06/15/18 35.0 0.66 0.80
VZ 180615P00040000 P 06/15/18 40.0 1.60 1.71
VZ 180615P00045000 P 06/15/18 45.0 3.35 3.60
VZ 180615P00050000 P 06/15/18 50.0 6.50 6.80
VZ 180615P00052500 P 06/15/18 52.5 8.50 8.80
VZ 180615P00055000 P 06/15/18 55.0 10.50 11.10
VZ 180615P00057500 P 06/15/18 57.5 11.05 14.80
VZ 180615P00060000 P 06/15/18 60.0 13.35 17.80
VZ 180615P00065000 P 06/15/18 65.0 19.45 22.35
VZ 180615P00070000 P 06/15/18 70.0 23.10 27.75
VZ 190118C00025000 C 01/18/19 25.0 18.70 23.50
VZ 190118C00030000 C 01/18/19 30.0 14.15 17.60
VZ 190118C00033000 C 01/18/19 33.0 12.85 13.45
VZ 190118C00035000 C 01/18/19 35.0 11.00 11.75
VZ 190118C00038000 C 01/18/19 38.0 8.25 8.65
VZ 190118C00040000 C 01/18/19 40.0 6.60 6.90
VZ 190118C00043000 C 01/18/19 43.0 4.55 4.85
VZ 190118C00045000 C 01/18/19 45.0 3.50 3.70
VZ 190118C00047000 C 01/18/19 47.0 2.57 2.75
VZ 190118C00050000 C 01/18/19 50.0 1.62 1.70
VZ 190118C00052500 C 01/18/19 52.5 1.01 1.17
VZ 190118C00055000 C 01/18/19 55.0 0.63 0.81
VZ 190118C00057500 C 01/18/19 57.5 0.40 0.50
VZ 190118C00060000 C 01/18/19 60.0 0.32 0.38
VZ 190118C00062500 C 01/18/19 62.5 0.16 0.33
VZ 190118C00065000 C 01/18/19 65.0 0.08 0.21
VZ 190118C00070000 C 01/18/19 70.0 0.08 0.16
VZ 190118C00075000 C 01/18/19 75.0 0.05 0.12
VZ 190118C00080000 C 01/18/19 80.0 0.00 0.09
VZ 190118P00025000 P 01/18/19 25.0 0.34 0.46
VZ 190118P00030000 P 01/18/19 30.0 0.62 0.84
VZ 190118P00033000 P 01/18/19 33.0 0.94 1.15
VZ 190118P00035000 P 01/18/19 35.0 1.33 1.50
VZ 190118P00038000 P 01/18/19 38.0 2.01 2.20
VZ 190118P00040000 P 01/18/19 40.0 2.58 2.80
VZ 190118P00043000 P 01/18/19 43.0 3.75 4.05
VZ 190118P00045000 P 01/18/19 45.0 4.60 4.85
VZ 190118P00047000 P 01/18/19 47.0 5.70 6.00
VZ 190118P00050000 P 01/18/19 50.0 7.75 8.20
VZ 190118P00052500 P 01/18/19 52.5 9.60 10.25
VZ 190118P00055000 P 01/18/19 55.0 11.65 12.25
VZ 190118P00057500 P 01/18/19 57.5 13.45 14.50
VZ 190118P00060000 P 01/18/19 60.0 15.90 16.90
VZ 190118P00062500 P 01/18/19 62.5 17.55 19.30
VZ 190118P00065000 P 01/18/19 65.0 18.65 23.50
VZ 190118P00070000 P 01/18/19 70.0 23.65 28.30
VZ 190118P00075000 P 01/18/19 75.0 28.30 33.00

OPRA data is delayed 15 minutes.