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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Verizon Communications Inc (VZ)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 141024C00034000 C 10/24/14 34.0 12.90 15.70
VZ 141024C00035000 C 10/24/14 35.0 11.80 13.50
VZ 141024C00036000 C 10/24/14 36.0 11.85 12.65
VZ 141024C00037000 C 10/24/14 37.0 10.85 11.50
VZ 141024C00038000 C 10/24/14 38.0 9.80 10.50
VZ 141024C00039000 C 10/24/14 39.0 9.10 9.50
VZ 141024C00040000 C 10/24/14 40.0 8.20 8.50
VZ 141024C00040500 C 10/24/14 40.5 7.70 8.00
VZ 141024C00041000 C 10/24/14 41.0 7.20 7.50
VZ 141024C00041500 C 10/24/14 41.5 6.70 7.10
VZ 141024C00042000 C 10/24/14 42.0 6.20 6.85
VZ 141024C00042500 C 10/24/14 42.5 5.70 6.35
VZ 141024C00043000 C 10/24/14 43.0 5.25 5.85
VZ 141024C00043500 C 10/24/14 43.5 4.75 5.35
VZ 141024C00044000 C 10/24/14 44.0 4.20 4.50
VZ 141024C00044500 C 10/24/14 44.5 3.70 4.00
VZ 141024C00045000 C 10/24/14 45.0 3.20 3.50
VZ 141024C00045500 C 10/24/14 45.5 2.75 2.99
VZ 141024C00046000 C 10/24/14 46.0 2.25 2.80
VZ 141024C00046500 C 10/24/14 46.5 1.77 1.99
VZ 141024C00047000 C 10/24/14 47.0 1.30 1.59
VZ 141024C00047500 C 10/24/14 47.5 0.82 0.96
VZ 141024C00048000 C 10/24/14 48.0 0.42 0.51
VZ 141024C00048500 C 10/24/14 48.5 0.17 0.19
VZ 141024C00049000 C 10/24/14 49.0 0.04 0.06
VZ 141024C00049500 C 10/24/14 49.5 0.00 0.04
VZ 141024C00050000 C 10/24/14 50.0 0.00 0.02
VZ 141024C00050500 C 10/24/14 50.5 0.00 0.04
VZ 141024C00051000 C 10/24/14 51.0 0.00 0.02
VZ 141024C00051500 C 10/24/14 51.5 0.00 0.04
VZ 141024C00052000 C 10/24/14 52.0 0.00 0.04
VZ 141024C00052500 C 10/24/14 52.5 0.00 0.04
VZ 141024C00053000 C 10/24/14 53.0 0.00 0.04
VZ 141024C00053500 C 10/24/14 53.5 0.00 0.04
VZ 141024C00054000 C 10/24/14 54.0 0.00 0.04
VZ 141024C00054500 C 10/24/14 54.5 0.00 0.04
VZ 141024C00055000 C 10/24/14 55.0 0.00 0.04
VZ 141024C00055500 C 10/24/14 55.5 0.00 0.04
VZ 141024C00056000 C 10/24/14 56.0 0.00 0.04
VZ 141024C00056500 C 10/24/14 56.5 0.00 0.04
VZ 141024C00057000 C 10/24/14 57.0 0.00 0.04
VZ 141024C00057500 C 10/24/14 57.5 0.00 0.04
VZ 141024C00058000 C 10/24/14 58.0 0.00 0.04
VZ 141024C00060000 C 10/24/14 60.0 0.00 0.04
VZ 141024C00062500 C 10/24/14 62.5 0.00 0.04
VZ 141024C00065000 C 10/24/14 65.0 0.00 0.04
VZ 141024C00067500 C 10/24/14 67.5 0.00 0.04
VZ 141024P00034000 P 10/24/14 34.0 0.00 0.04
VZ 141024P00035000 P 10/24/14 35.0 0.00 0.04
VZ 141024P00036000 P 10/24/14 36.0 0.00 0.04
VZ 141024P00037000 P 10/24/14 37.0 0.00 0.04
VZ 141024P00038000 P 10/24/14 38.0 0.00 0.04
VZ 141024P00039000 P 10/24/14 39.0 0.00 0.04
VZ 141024P00040000 P 10/24/14 40.0 0.00 0.04
VZ 141024P00040500 P 10/24/14 40.5 0.00 0.04
VZ 141024P00041000 P 10/24/14 41.0 0.00 0.04
VZ 141024P00041500 P 10/24/14 41.5 0.00 0.04
VZ 141024P00042000 P 10/24/14 42.0 0.00 0.04
VZ 141024P00042500 P 10/24/14 42.5 0.00 0.04
VZ 141024P00043000 P 10/24/14 43.0 0.00 0.04
VZ 141024P00043500 P 10/24/14 43.5 0.00 0.04
VZ 141024P00044000 P 10/24/14 44.0 0.00 0.04
VZ 141024P00044500 P 10/24/14 44.5 0.00 0.01
VZ 141024P00045000 P 10/24/14 45.0 0.00 0.01
VZ 141024P00045500 P 10/24/14 45.5 0.00 0.01
VZ 141024P00046000 P 10/24/14 46.0 0.00 0.02
VZ 141024P00046500 P 10/24/14 46.5 0.02 0.03
VZ 141024P00047000 P 10/24/14 47.0 0.01 0.06
VZ 141024P00047500 P 10/24/14 47.5 0.03 0.06
VZ 141024P00048000 P 10/24/14 48.0 0.13 0.16
VZ 141024P00048500 P 10/24/14 48.5 0.33 0.38
VZ 141024P00049000 P 10/24/14 49.0 0.60 0.78
VZ 141024P00049500 P 10/24/14 49.5 0.75 1.25
VZ 141024P00050000 P 10/24/14 50.0 1.21 1.76
VZ 141024P00050500 P 10/24/14 50.5 1.71 2.26
VZ 141024P00051000 P 10/24/14 51.0 2.20 2.79
VZ 141024P00051500 P 10/24/14 51.5 2.70 3.30
VZ 141024P00052000 P 10/24/14 52.0 3.15 3.80
VZ 141024P00052500 P 10/24/14 52.5 3.65 4.30
VZ 141024P00053000 P 10/24/14 53.0 4.15 4.80
VZ 141024P00053500 P 10/24/14 53.5 4.65 5.30
VZ 141024P00054000 P 10/24/14 54.0 5.15 5.80
VZ 141024P00054500 P 10/24/14 54.5 5.65 6.30
VZ 141024P00055000 P 10/24/14 55.0 6.15 6.80
VZ 141024P00055500 P 10/24/14 55.5 6.65 7.30
VZ 141024P00056000 P 10/24/14 56.0 7.15 7.80
VZ 141024P00056500 P 10/24/14 56.5 7.30 8.35
VZ 141024P00057000 P 10/24/14 57.0 7.80 8.85
VZ 141024P00057500 P 10/24/14 57.5 8.30 9.35
VZ 141024P00058000 P 10/24/14 58.0 8.80 9.85
VZ 141024P00060000 P 10/24/14 60.0 10.00 11.80
VZ 141024P00062500 P 10/24/14 62.5 12.45 14.30
VZ 141024P00065000 P 10/24/14 65.0 15.00 16.80
VZ 141024P00067500 P 10/24/14 67.5 17.40 20.75
VZ 141031C00037000 C 10/31/14 37.0 11.10 11.70
VZ 141031C00038000 C 10/31/14 38.0 10.05 10.70
VZ 141031C00039000 C 10/31/14 39.0 9.20 9.90
VZ 141031C00040000 C 10/31/14 40.0 8.25 8.60
VZ 141031C00041000 C 10/31/14 41.0 7.25 7.60
VZ 141031C00042000 C 10/31/14 42.0 6.25 6.60
VZ 141031C00043000 C 10/31/14 43.0 5.25 5.60
VZ 141031C00043500 C 10/31/14 43.5 4.75 5.10
VZ 141031C00044000 C 10/31/14 44.0 4.25 4.60
VZ 141031C00044500 C 10/31/14 44.5 3.75 4.15
VZ 141031C00045000 C 10/31/14 45.0 3.25 3.65
VZ 141031C00045500 C 10/31/14 45.5 2.79 3.15
VZ 141031C00046000 C 10/31/14 46.0 2.32 2.63
VZ 141031C00046500 C 10/31/14 46.5 1.85 2.14
VZ 141031C00047000 C 10/31/14 47.0 1.43 1.68
VZ 141031C00047500 C 10/31/14 47.5 0.96 1.07
VZ 141031C00048000 C 10/31/14 48.0 0.63 0.84
VZ 141031C00048500 C 10/31/14 48.5 0.37 0.40
VZ 141031C00049000 C 10/31/14 49.0 0.18 0.20
VZ 141031C00049500 C 10/31/14 49.5 0.07 0.10
VZ 141031C00050000 C 10/31/14 50.0 0.01 0.09
VZ 141031C00050500 C 10/31/14 50.5 0.00 0.02
VZ 141031C00051000 C 10/31/14 51.0 0.00 0.05
VZ 141031C00051500 C 10/31/14 51.5 0.00 0.07
VZ 141031C00052000 C 10/31/14 52.0 0.00 0.07
VZ 141031C00052500 C 10/31/14 52.5 0.00 0.07
VZ 141031C00053000 C 10/31/14 53.0 0.00 0.07
VZ 141031C00053500 C 10/31/14 53.5 0.00 0.07
VZ 141031C00054000 C 10/31/14 54.0 0.00 0.07
VZ 141031C00054500 C 10/31/14 54.5 0.00 0.07
VZ 141031C00055000 C 10/31/14 55.0 0.00 0.06
VZ 141031C00055500 C 10/31/14 55.5 0.00 0.07
VZ 141031C00056000 C 10/31/14 56.0 0.00 0.07
VZ 141031C00056500 C 10/31/14 56.5 0.00 0.07
VZ 141031C00057000 C 10/31/14 57.0 0.00 0.07
VZ 141031C00057500 C 10/31/14 57.5 0.00 0.07
VZ 141031C00058000 C 10/31/14 58.0 0.00 0.07
VZ 141031P00037000 P 10/31/14 37.0 0.00 0.01
VZ 141031P00038000 P 10/31/14 38.0 0.00 0.01
VZ 141031P00039000 P 10/31/14 39.0 0.00 0.02
VZ 141031P00040000 P 10/31/14 40.0 0.00 0.02
VZ 141031P00041000 P 10/31/14 41.0 0.00 0.06
VZ 141031P00042000 P 10/31/14 42.0 0.01 0.04
VZ 141031P00043000 P 10/31/14 43.0 0.01 0.09
VZ 141031P00043500 P 10/31/14 43.5 0.01 0.10
VZ 141031P00044000 P 10/31/14 44.0 0.01 0.09
VZ 141031P00044500 P 10/31/14 44.5 0.01 0.10
VZ 141031P00045000 P 10/31/14 45.0 0.01 0.10
VZ 141031P00045500 P 10/31/14 45.5 0.02 0.11
VZ 141031P00046000 P 10/31/14 46.0 0.01 0.11
VZ 141031P00046500 P 10/31/14 46.5 0.06 0.10
VZ 141031P00047000 P 10/31/14 47.0 0.10 0.15
VZ 141031P00047500 P 10/31/14 47.5 0.15 0.23
VZ 141031P00048000 P 10/31/14 48.0 0.34 0.37
VZ 141031P00048500 P 10/31/14 48.5 0.54 0.58
VZ 141031P00049000 P 10/31/14 49.0 0.72 0.93
VZ 141031P00049500 P 10/31/14 49.5 1.00 1.31
VZ 141031P00050000 P 10/31/14 50.0 1.21 1.79
VZ 141031P00050500 P 10/31/14 50.5 1.66 2.28
VZ 141031P00051000 P 10/31/14 51.0 2.14 2.78
VZ 141031P00051500 P 10/31/14 51.5 2.64 3.30
VZ 141031P00052000 P 10/31/14 52.0 3.10 3.80
VZ 141031P00052500 P 10/31/14 52.5 3.60 4.30
VZ 141031P00053000 P 10/31/14 53.0 4.10 4.80
VZ 141031P00053500 P 10/31/14 53.5 4.60 5.30
VZ 141031P00054000 P 10/31/14 54.0 5.10 5.80
VZ 141031P00054500 P 10/31/14 54.5 5.60 6.30
VZ 141031P00055000 P 10/31/14 55.0 6.10 6.80
VZ 141031P00055500 P 10/31/14 55.5 6.60 7.30
VZ 141031P00056000 P 10/31/14 56.0 7.10 7.80
VZ 141031P00056500 P 10/31/14 56.5 7.30 8.35
VZ 141031P00057000 P 10/31/14 57.0 7.80 8.85
VZ 141031P00057500 P 10/31/14 57.5 7.40 9.35
VZ 141031P00058000 P 10/31/14 58.0 8.80 9.85
VZ 141107C00037000 C 11/07/14 37.0 11.05 11.70
VZ 141107C00038000 C 11/07/14 38.0 10.10 10.75
VZ 141107C00039000 C 11/07/14 39.0 9.20 9.95
VZ 141107C00040000 C 11/07/14 40.0 8.25 8.85
VZ 141107C00041000 C 11/07/14 41.0 7.25 7.85
VZ 141107C00042000 C 11/07/14 42.0 6.25 6.85
VZ 141107C00042500 C 11/07/14 42.5 5.75 6.35
VZ 141107C00043000 C 11/07/14 43.0 5.25 5.85
VZ 141107C00043500 C 11/07/14 43.5 4.75 5.20
VZ 141107C00044000 C 11/07/14 44.0 4.30 4.70
VZ 141107C00044500 C 11/07/14 44.5 3.80 4.40
VZ 141107C00045000 C 11/07/14 45.0 3.30 3.75
VZ 141107C00045500 C 11/07/14 45.5 2.84 3.15
VZ 141107C00046000 C 11/07/14 46.0 2.37 2.85
VZ 141107C00046500 C 11/07/14 46.5 1.93 2.28
VZ 141107C00047000 C 11/07/14 47.0 1.48 1.67
VZ 141107C00047500 C 11/07/14 47.5 1.14 1.18
VZ 141107C00048000 C 11/07/14 48.0 0.77 0.83
VZ 141107C00048500 C 11/07/14 48.5 0.51 0.54
VZ 141107C00049000 C 11/07/14 49.0 0.29 0.32
VZ 141107C00049500 C 11/07/14 49.5 0.15 0.17
VZ 141107C00050000 C 11/07/14 50.0 0.05 0.12
VZ 141107C00050500 C 11/07/14 50.5 0.01 0.11
VZ 141107C00051000 C 11/07/14 51.0 0.00 0.09
VZ 141107C00051500 C 11/07/14 51.5 0.00 0.07
VZ 141107C00052000 C 11/07/14 52.0 0.00 0.07
VZ 141107C00052500 C 11/07/14 52.5 0.00 0.07
VZ 141107C00053000 C 11/07/14 53.0 0.00 0.07
VZ 141107C00053500 C 11/07/14 53.5 0.00 0.07
VZ 141107C00054000 C 11/07/14 54.0 0.00 0.07
VZ 141107C00054500 C 11/07/14 54.5 0.00 0.07
VZ 141107C00055000 C 11/07/14 55.0 0.00 0.07
VZ 141107C00055500 C 11/07/14 55.5 0.00 0.07
VZ 141107C00056000 C 11/07/14 56.0 0.00 0.07
VZ 141107C00056500 C 11/07/14 56.5 0.00 0.07
VZ 141107C00057000 C 11/07/14 57.0 0.00 0.07
VZ 141107C00057500 C 11/07/14 57.5 0.00 0.07
VZ 141107C00058000 C 11/07/14 58.0 0.00 0.07
VZ 141107P00037000 P 11/07/14 37.0 0.00 0.08
VZ 141107P00038000 P 11/07/14 38.0 0.00 0.08
VZ 141107P00039000 P 11/07/14 39.0 0.01 0.08
VZ 141107P00040000 P 11/07/14 40.0 0.01 0.09
VZ 141107P00041000 P 11/07/14 41.0 0.01 0.07
VZ 141107P00042000 P 11/07/14 42.0 0.02 0.05
VZ 141107P00042500 P 11/07/14 42.5 0.02 0.10
VZ 141107P00043000 P 11/07/14 43.0 0.02 0.10
VZ 141107P00043500 P 11/07/14 43.5 0.02 0.11
VZ 141107P00044000 P 11/07/14 44.0 0.03 0.12
VZ 141107P00044500 P 11/07/14 44.5 0.03 0.12
VZ 141107P00045000 P 11/07/14 45.0 0.02 0.12
VZ 141107P00045500 P 11/07/14 45.5 0.03 0.10
VZ 141107P00046000 P 11/07/14 46.0 0.04 0.15
VZ 141107P00046500 P 11/07/14 46.5 0.07 0.17
VZ 141107P00047000 P 11/07/14 47.0 0.21 0.24
VZ 141107P00047500 P 11/07/14 47.5 0.30 0.35
VZ 141107P00048000 P 11/07/14 48.0 0.46 0.49
VZ 141107P00048500 P 11/07/14 48.5 0.68 0.70
VZ 141107P00049000 P 11/07/14 49.0 0.95 1.01
VZ 141107P00049500 P 11/07/14 49.5 1.31 1.36
VZ 141107P00050000 P 11/07/14 50.0 1.48 1.82
VZ 141107P00050500 P 11/07/14 50.5 1.79 2.27
VZ 141107P00051000 P 11/07/14 51.0 2.22 2.78
VZ 141107P00051500 P 11/07/14 51.5 2.70 3.30
VZ 141107P00052000 P 11/07/14 52.0 3.15 3.80
VZ 141107P00052500 P 11/07/14 52.5 3.65 4.30
VZ 141107P00053000 P 11/07/14 53.0 4.15 4.80
VZ 141107P00053500 P 11/07/14 53.5 4.65 5.30
VZ 141107P00054000 P 11/07/14 54.0 5.15 5.80
VZ 141107P00054500 P 11/07/14 54.5 5.65 6.30
VZ 141107P00055000 P 11/07/14 55.0 6.15 6.80
VZ 141107P00055500 P 11/07/14 55.5 6.65 7.30
VZ 141107P00056000 P 11/07/14 56.0 7.15 7.80
VZ 141107P00056500 P 11/07/14 56.5 6.35 9.40
VZ 141107P00057000 P 11/07/14 57.0 6.85 9.90
VZ 141107P00057500 P 11/07/14 57.5 7.50 9.50
VZ 141107P00058000 P 11/07/14 58.0 7.95 10.90
VZ 141114C00037000 C 11/14/14 37.0 11.10 12.15
VZ 141114C00038000 C 11/14/14 38.0 10.25 10.70
VZ 141114C00039000 C 11/14/14 39.0 9.25 9.95
VZ 141114C00040000 C 11/14/14 40.0 8.25 8.90
VZ 141114C00041000 C 11/14/14 41.0 7.25 7.95
VZ 141114C00042000 C 11/14/14 42.0 6.25 6.95
VZ 141114C00042500 C 11/14/14 42.5 5.75 6.45
VZ 141114C00043000 C 11/14/14 43.0 5.30 5.95
VZ 141114C00043500 C 11/14/14 43.5 4.80 5.45
VZ 141114C00044000 C 11/14/14 44.0 4.30 4.95
VZ 141114C00044500 C 11/14/14 44.5 3.80 4.45
VZ 141114C00045000 C 11/14/14 45.0 3.30 3.75
VZ 141114C00045500 C 11/14/14 45.5 2.89 3.25
VZ 141114C00046000 C 11/14/14 46.0 2.42 2.73
VZ 141114C00046500 C 11/14/14 46.5 1.97 2.27
VZ 141114C00047000 C 11/14/14 47.0 1.58 1.71
VZ 141114C00047500 C 11/14/14 47.5 1.21 1.43
VZ 141114C00048000 C 11/14/14 48.0 0.89 0.92
VZ 141114C00048500 C 11/14/14 48.5 0.59 0.63
VZ 141114C00049000 C 11/14/14 49.0 0.38 0.41
VZ 141114C00049500 C 11/14/14 49.5 0.22 0.25
VZ 141114C00050000 C 11/14/14 50.0 0.11 0.15
VZ 141114C00050500 C 11/14/14 50.5 0.03 0.09
VZ 141114C00051000 C 11/14/14 51.0 0.01 0.05
VZ 141114C00051500 C 11/14/14 51.5 0.00 0.09
VZ 141114C00052000 C 11/14/14 52.0 0.00 0.09
VZ 141114C00052500 C 11/14/14 52.5 0.00 0.09
VZ 141114C00053000 C 11/14/14 53.0 0.00 0.08
VZ 141114C00053500 C 11/14/14 53.5 0.00 0.08
VZ 141114C00054000 C 11/14/14 54.0 0.00 0.08
VZ 141114C00054500 C 11/14/14 54.5 0.00 0.08
VZ 141114C00055000 C 11/14/14 55.0 0.00 0.07
VZ 141114C00055500 C 11/14/14 55.5 0.00 0.08
VZ 141114C00056000 C 11/14/14 56.0 0.00 0.08
VZ 141114C00056500 C 11/14/14 56.5 0.00 0.08
VZ 141114C00057000 C 11/14/14 57.0 0.00 0.08
VZ 141114C00057500 C 11/14/14 57.5 0.00 0.08
VZ 141114C00058000 C 11/14/14 58.0 0.00 0.08
VZ 141114P00037000 P 11/14/14 37.0 0.01 0.09
VZ 141114P00038000 P 11/14/14 38.0 0.01 0.08
VZ 141114P00039000 P 11/14/14 39.0 0.01 0.04
VZ 141114P00040000 P 11/14/14 40.0 0.01 0.07
VZ 141114P00041000 P 11/14/14 41.0 0.02 0.07
VZ 141114P00042000 P 11/14/14 42.0 0.01 0.11
VZ 141114P00042500 P 11/14/14 42.5 0.03 0.11
VZ 141114P00043000 P 11/14/14 43.0 0.03 0.12
VZ 141114P00043500 P 11/14/14 43.5 0.04 0.12
VZ 141114P00044000 P 11/14/14 44.0 0.04 0.13
VZ 141114P00044500 P 11/14/14 44.5 0.01 0.14
VZ 141114P00045000 P 11/14/14 45.0 0.04 0.14
VZ 141114P00045500 P 11/14/14 45.5 0.07 0.18
VZ 141114P00046000 P 11/14/14 46.0 0.08 0.18
VZ 141114P00046500 P 11/14/14 46.5 0.21 0.24
VZ 141114P00047000 P 11/14/14 47.0 0.24 0.32
VZ 141114P00047500 P 11/14/14 47.5 0.40 0.43
VZ 141114P00048000 P 11/14/14 48.0 0.56 0.59
VZ 141114P00048500 P 11/14/14 48.5 0.77 0.80
VZ 141114P00049000 P 11/14/14 49.0 0.99 1.11
VZ 141114P00049500 P 11/14/14 49.5 1.22 1.42
VZ 141114P00050000 P 11/14/14 50.0 1.52 1.85
VZ 141114P00050500 P 11/14/14 50.5 1.74 2.31
VZ 141114P00051000 P 11/14/14 51.0 2.16 2.79
VZ 141114P00051500 P 11/14/14 51.5 2.63 3.30
VZ 141114P00052000 P 11/14/14 52.0 3.10 3.80
VZ 141114P00052500 P 11/14/14 52.5 3.60 4.30
VZ 141114P00053000 P 11/14/14 53.0 4.10 4.80
VZ 141114P00053500 P 11/14/14 53.5 4.60 5.30
VZ 141114P00054000 P 11/14/14 54.0 5.10 5.80
VZ 141114P00054500 P 11/14/14 54.5 5.60 6.30
VZ 141114P00055000 P 11/14/14 55.0 6.10 6.80
VZ 141114P00055500 P 11/14/14 55.5 6.60 7.30
VZ 141114P00056000 P 11/14/14 56.0 7.10 7.80
VZ 141114P00056500 P 11/14/14 56.5 7.15 8.35
VZ 141114P00057000 P 11/14/14 57.0 7.05 8.85
VZ 141114P00057500 P 11/14/14 57.5 8.25 9.35
VZ 141114P00058000 P 11/14/14 58.0 8.75 9.80
VZ 141122C00032000 C 11/22/14 32.0 16.05 16.70
VZ 141122C00033000 C 11/22/14 33.0 15.05 15.70
VZ 141122C00034000 C 11/22/14 34.0 14.00 14.75
VZ 141122C00035000 C 11/22/14 35.0 13.00 14.25
VZ 141122C00036000 C 11/22/14 36.0 12.20 13.05
VZ 141122C00037000 C 11/22/14 37.0 11.20 12.05
VZ 141122C00038000 C 11/22/14 38.0 10.25 10.75
VZ 141122C00039000 C 11/22/14 39.0 9.25 9.70
VZ 141122C00040000 C 11/22/14 40.0 8.25 8.70
VZ 141122C00040500 C 11/22/14 40.5 7.75 8.20
VZ 141122C00041000 C 11/22/14 41.0 7.25 7.70
VZ 141122C00041500 C 11/22/14 41.5 6.75 7.20
VZ 141122C00042000 C 11/22/14 42.0 6.25 6.70
VZ 141122C00042500 C 11/22/14 42.5 5.80 6.20
VZ 141122C00043000 C 11/22/14 43.0 5.30 5.70
VZ 141122C00043500 C 11/22/14 43.5 4.80 5.20
VZ 141122C00044000 C 11/22/14 44.0 4.30 4.70
VZ 141122C00044500 C 11/22/14 44.5 3.85 4.30
VZ 141122C00045000 C 11/22/14 45.0 3.35 3.80
VZ 141122C00045500 C 11/22/14 45.5 2.92 3.25
VZ 141122C00046000 C 11/22/14 46.0 2.49 2.76
VZ 141122C00046500 C 11/22/14 46.5 2.05 2.32
VZ 141122C00047000 C 11/22/14 47.0 1.65 1.79
VZ 141122C00047500 C 11/22/14 47.5 1.28 1.34
VZ 141122C00048000 C 11/22/14 48.0 0.95 1.01
VZ 141122C00048500 C 11/22/14 48.5 0.68 0.72
VZ 141122C00049000 C 11/22/14 49.0 0.45 0.48
VZ 141122C00049500 C 11/22/14 49.5 0.28 0.30
VZ 141122C00050000 C 11/22/14 50.0 0.16 0.18
VZ 141122C00050500 C 11/22/14 50.5 0.08 0.11
VZ 141122C00051000 C 11/22/14 51.0 0.03 0.07
VZ 141122C00051500 C 11/22/14 51.5 0.01 0.05
VZ 141122C00052000 C 11/22/14 52.0 0.00 0.04
VZ 141122C00052500 C 11/22/14 52.5 0.00 0.03
VZ 141122C00053000 C 11/22/14 53.0 0.00 0.03
VZ 141122C00053500 C 11/22/14 53.5 0.00 0.03
VZ 141122C00054000 C 11/22/14 54.0 0.00 0.03
VZ 141122C00054500 C 11/22/14 54.5 0.00 0.03
VZ 141122C00055000 C 11/22/14 55.0 0.00 0.02
VZ 141122C00055500 C 11/22/14 55.5 0.00 0.02
VZ 141122C00056000 C 11/22/14 56.0 0.00 0.02
VZ 141122C00056500 C 11/22/14 56.5 0.00 0.02
VZ 141122C00057000 C 11/22/14 57.0 0.00 0.02
VZ 141122C00057500 C 11/22/14 57.5 0.00 0.02
VZ 141122C00058000 C 11/22/14 58.0 0.00 0.02
VZ 141122C00060000 C 11/22/14 60.0 0.00 0.02
VZ 141122C00062500 C 11/22/14 62.5 0.00 0.02
VZ 141122C00065000 C 11/22/14 65.0 0.00 0.02
VZ 141122C00067500 C 11/22/14 67.5 0.00 0.02
VZ 141122C00070000 C 11/22/14 70.0 0.00 0.02
VZ 141122C00075000 C 11/22/14 75.0 0.00 0.02
VZ 141122P00032000 P 11/22/14 32.0 0.00 0.02
VZ 141122P00033000 P 11/22/14 33.0 0.00 0.02
VZ 141122P00034000 P 11/22/14 34.0 0.01 0.03
VZ 141122P00035000 P 11/22/14 35.0 0.01 0.05
VZ 141122P00036000 P 11/22/14 36.0 0.01 0.05
VZ 141122P00037000 P 11/22/14 37.0 0.02 0.03
VZ 141122P00038000 P 11/22/14 38.0 0.03 0.05
VZ 141122P00039000 P 11/22/14 39.0 0.03 0.05
VZ 141122P00040000 P 11/22/14 40.0 0.03 0.08
VZ 141122P00040500 P 11/22/14 40.5 0.03 0.06
VZ 141122P00041000 P 11/22/14 41.0 0.02 0.08
VZ 141122P00041500 P 11/22/14 41.5 0.02 0.08
VZ 141122P00042000 P 11/22/14 42.0 0.04 0.09
VZ 141122P00042500 P 11/22/14 42.5 0.04 0.09
VZ 141122P00043000 P 11/22/14 43.0 0.05 0.09
VZ 141122P00043500 P 11/22/14 43.5 0.05 0.09
VZ 141122P00044000 P 11/22/14 44.0 0.07 0.10
VZ 141122P00044500 P 11/22/14 44.5 0.07 0.11
VZ 141122P00045000 P 11/22/14 45.0 0.09 0.14
VZ 141122P00045500 P 11/22/14 45.5 0.13 0.17
VZ 141122P00046000 P 11/22/14 46.0 0.16 0.22
VZ 141122P00046500 P 11/22/14 46.5 0.22 0.29
VZ 141122P00047000 P 11/22/14 47.0 0.35 0.38
VZ 141122P00047500 P 11/22/14 47.5 0.46 0.50
VZ 141122P00048000 P 11/22/14 48.0 0.64 0.67
VZ 141122P00048500 P 11/22/14 48.5 0.85 0.89
VZ 141122P00049000 P 11/22/14 49.0 1.06 1.16
VZ 141122P00049500 P 11/22/14 49.5 1.39 1.50
VZ 141122P00050000 P 11/22/14 50.0 1.63 1.90
VZ 141122P00050500 P 11/22/14 50.5 2.05 2.31
VZ 141122P00051000 P 11/22/14 51.0 2.29 2.80
VZ 141122P00051500 P 11/22/14 51.5 2.66 3.30
VZ 141122P00052000 P 11/22/14 52.0 3.10 3.80
VZ 141122P00052500 P 11/22/14 52.5 3.60 4.30
VZ 141122P00053000 P 11/22/14 53.0 3.95 4.80
VZ 141122P00053500 P 11/22/14 53.5 4.45 5.30
VZ 141122P00054000 P 11/22/14 54.0 4.95 5.80
VZ 141122P00054500 P 11/22/14 54.5 5.45 6.30
VZ 141122P00055000 P 11/22/14 55.0 5.95 6.80
VZ 141122P00055500 P 11/22/14 55.5 6.45 7.30
VZ 141122P00056000 P 11/22/14 56.0 6.95 7.80
VZ 141122P00056500 P 11/22/14 56.5 7.30 8.30
VZ 141122P00057000 P 11/22/14 57.0 7.80 8.85
VZ 141122P00057500 P 11/22/14 57.5 8.30 9.40
VZ 141122P00058000 P 11/22/14 58.0 8.80 9.90
VZ 141122P00060000 P 11/22/14 60.0 9.75 12.95
VZ 141122P00062500 P 11/22/14 62.5 12.20 15.90
VZ 141122P00065000 P 11/22/14 65.0 14.75 17.90
VZ 141122P00067500 P 11/22/14 67.5 17.40 20.55
VZ 141122P00070000 P 11/22/14 70.0 19.70 22.50
VZ 141122P00075000 P 11/22/14 75.0 24.70 27.75
VZ 141128C00034000 C 11/28/14 34.0 14.05 14.70
VZ 141128C00035000 C 11/28/14 35.0 13.05 13.70
VZ 141128C00036000 C 11/28/14 36.0 12.00 13.35
VZ 141128C00037000 C 11/28/14 37.0 11.10 11.75
VZ 141128C00038000 C 11/28/14 38.0 10.10 10.75
VZ 141128C00039000 C 11/28/14 39.0 9.25 9.70
VZ 141128C00040000 C 11/28/14 40.0 8.25 8.95
VZ 141128C00041000 C 11/28/14 41.0 7.25 7.95
VZ 141128C00042000 C 11/28/14 42.0 6.30 6.95
VZ 141128C00042500 C 11/28/14 42.5 5.80 6.45
VZ 141128C00043000 C 11/28/14 43.0 5.30 5.95
VZ 141128C00043500 C 11/28/14 43.5 4.85 5.45
VZ 141128C00044000 C 11/28/14 44.0 4.35 4.75
VZ 141128C00044500 C 11/28/14 44.5 3.85 4.25
VZ 141128C00045000 C 11/28/14 45.0 3.40 3.75
VZ 141128C00045500 C 11/28/14 45.5 2.96 3.30
VZ 141128C00046000 C 11/28/14 46.0 2.53 2.81
VZ 141128C00046500 C 11/28/14 46.5 2.09 2.37
VZ 141128C00047000 C 11/28/14 47.0 1.69 1.95
VZ 141128C00047500 C 11/28/14 47.5 1.34 1.56
VZ 141128C00048000 C 11/28/14 48.0 0.99 1.21
VZ 141128C00048500 C 11/28/14 48.5 0.74 0.78
VZ 141128C00049000 C 11/28/14 49.0 0.50 0.63
VZ 141128C00049500 C 11/28/14 49.5 0.30 0.44
VZ 141128C00050000 C 11/28/14 50.0 0.19 0.27
VZ 141128C00050500 C 11/28/14 50.5 0.10 0.17
VZ 141128C00051000 C 11/28/14 51.0 0.05 0.09
VZ 141128C00051500 C 11/28/14 51.5 0.01 0.08
VZ 141128C00052000 C 11/28/14 52.0 0.01 0.05
VZ 141128C00052500 C 11/28/14 52.5 0.00 0.04
VZ 141128C00053000 C 11/28/14 53.0 0.00 0.03
VZ 141128C00053500 C 11/28/14 53.5 0.00 0.03
VZ 141128C00054000 C 11/28/14 54.0 0.00 0.03
VZ 141128C00054500 C 11/28/14 54.5 0.00 0.03
VZ 141128C00055000 C 11/28/14 55.0 0.00 0.03
VZ 141128C00055500 C 11/28/14 55.5 0.00 0.03
VZ 141128C00056000 C 11/28/14 56.0 0.00 0.02
VZ 141128C00056500 C 11/28/14 56.5 0.00 0.02
VZ 141128C00057000 C 11/28/14 57.0 0.00 0.02
VZ 141128C00057500 C 11/28/14 57.5 0.00 0.02
VZ 141128C00058000 C 11/28/14 58.0 0.00 0.02
VZ 141128P00034000 P 11/28/14 34.0 0.01 0.04
VZ 141128P00035000 P 11/28/14 35.0 0.01 0.06
VZ 141128P00036000 P 11/28/14 36.0 0.02 0.06
VZ 141128P00037000 P 11/28/14 37.0 0.02 0.06
VZ 141128P00038000 P 11/28/14 38.0 0.03 0.07
VZ 141128P00039000 P 11/28/14 39.0 0.03 0.08
VZ 141128P00040000 P 11/28/14 40.0 0.03 0.09
VZ 141128P00041000 P 11/28/14 41.0 0.04 0.09
VZ 141128P00042000 P 11/28/14 42.0 0.05 0.12
VZ 141128P00042500 P 11/28/14 42.5 0.05 0.13
VZ 141128P00043000 P 11/28/14 43.0 0.06 0.14
VZ 141128P00043500 P 11/28/14 43.5 0.07 0.15
VZ 141128P00044000 P 11/28/14 44.0 0.08 0.15
VZ 141128P00044500 P 11/28/14 44.5 0.08 0.15
VZ 141128P00045000 P 11/28/14 45.0 0.09 0.18
VZ 141128P00045500 P 11/28/14 45.5 0.11 0.21
VZ 141128P00046000 P 11/28/14 46.0 0.21 0.26
VZ 141128P00046500 P 11/28/14 46.5 0.25 0.33
VZ 141128P00047000 P 11/28/14 47.0 0.37 0.43
VZ 141128P00047500 P 11/28/14 47.5 0.44 0.56
VZ 141128P00048000 P 11/28/14 48.0 0.60 0.74
VZ 141128P00048500 P 11/28/14 48.5 0.84 0.95
VZ 141128P00049000 P 11/28/14 49.0 1.10 1.23
VZ 141128P00049500 P 11/28/14 49.5 1.43 1.56
VZ 141128P00050000 P 11/28/14 50.0 1.67 1.93
VZ 141128P00050500 P 11/28/14 50.5 2.07 2.34
VZ 141128P00051000 P 11/28/14 51.0 2.20 2.83
VZ 141128P00051500 P 11/28/14 51.5 2.65 3.30
VZ 141128P00052000 P 11/28/14 52.0 3.15 3.80
VZ 141128P00052500 P 11/28/14 52.5 3.60 4.30
VZ 141128P00053000 P 11/28/14 53.0 4.05 4.80
VZ 141128P00053500 P 11/28/14 53.5 4.45 5.30
VZ 141128P00054000 P 11/28/14 54.0 4.95 5.80
VZ 141128P00054500 P 11/28/14 54.5 5.30 6.30
VZ 141128P00055000 P 11/28/14 55.0 5.80 6.80
VZ 141128P00055500 P 11/28/14 55.5 6.50 7.30
VZ 141128P00056000 P 11/28/14 56.0 7.00 7.80
VZ 141128P00056500 P 11/28/14 56.5 7.25 8.30
VZ 141128P00057000 P 11/28/14 57.0 7.75 8.80
VZ 141128P00057500 P 11/28/14 57.5 8.25 9.30
VZ 141128P00058000 P 11/28/14 58.0 8.75 9.80
VZ 141220C00033000 C 12/20/14 33.0 15.25 15.75
VZ 141220C00034000 C 12/20/14 34.0 14.30 14.75
VZ 141220C00035000 C 12/20/14 35.0 13.25 13.75
VZ 141220C00036000 C 12/20/14 36.0 12.25 12.80
VZ 141220C00037000 C 12/20/14 37.0 11.25 11.80
VZ 141220C00038000 C 12/20/14 38.0 10.30 10.80
VZ 141220C00039000 C 12/20/14 39.0 9.30 9.80
VZ 141220C00040000 C 12/20/14 40.0 8.30 8.80
VZ 141220C00041000 C 12/20/14 41.0 7.30 7.85
VZ 141220C00042000 C 12/20/14 42.0 6.35 6.85
VZ 141220C00043000 C 12/20/14 43.0 5.35 5.75
VZ 141220C00044000 C 12/20/14 44.0 4.45 4.80
VZ 141220C00045000 C 12/20/14 45.0 3.55 3.85
VZ 141220C00046000 C 12/20/14 46.0 2.66 2.94
VZ 141220C00047000 C 12/20/14 47.0 1.89 1.99
VZ 141220C00048000 C 12/20/14 48.0 1.23 1.31
VZ 141220C00049000 C 12/20/14 49.0 0.71 0.77
VZ 141220C00050000 C 12/20/14 50.0 0.37 0.41
VZ 141220C00052500 C 12/20/14 52.5 0.04 0.05
VZ 141220C00055000 C 12/20/14 55.0 0.00 0.02
VZ 141220C00057500 C 12/20/14 57.5 0.00 0.03
VZ 141220C00060000 C 12/20/14 60.0 0.00 0.02
VZ 141220C00065000 C 12/20/14 65.0 0.00 0.02
VZ 141220C00070000 C 12/20/14 70.0 0.00 0.02
VZ 141220P00033000 P 12/20/14 33.0 0.02 0.06
VZ 141220P00034000 P 12/20/14 34.0 0.03 0.07
VZ 141220P00035000 P 12/20/14 35.0 0.04 0.05
VZ 141220P00036000 P 12/20/14 36.0 0.04 0.08
VZ 141220P00037000 P 12/20/14 37.0 0.04 0.08
VZ 141220P00038000 P 12/20/14 38.0 0.04 0.09
VZ 141220P00039000 P 12/20/14 39.0 0.05 0.10
VZ 141220P00040000 P 12/20/14 40.0 0.06 0.11
VZ 141220P00041000 P 12/20/14 41.0 0.08 0.12
VZ 141220P00042000 P 12/20/14 42.0 0.09 0.13
VZ 141220P00043000 P 12/20/14 43.0 0.11 0.15
VZ 141220P00044000 P 12/20/14 44.0 0.16 0.20
VZ 141220P00045000 P 12/20/14 45.0 0.23 0.28
VZ 141220P00046000 P 12/20/14 46.0 0.37 0.41
VZ 141220P00047000 P 12/20/14 47.0 0.56 0.62
VZ 141220P00048000 P 12/20/14 48.0 0.89 0.94
VZ 141220P00049000 P 12/20/14 49.0 1.37 1.44
VZ 141220P00050000 P 12/20/14 50.0 2.01 2.09
VZ 141220P00052500 P 12/20/14 52.5 3.80 4.30
VZ 141220P00055000 P 12/20/14 55.0 6.25 6.80
VZ 141220P00057500 P 12/20/14 57.5 8.30 9.45
VZ 141220P00060000 P 12/20/14 60.0 10.55 12.05
VZ 141220P00065000 P 12/20/14 65.0 14.70 17.30
VZ 141220P00070000 P 12/20/14 70.0 19.70 22.50
VZ 150117C00023000 C 01/17/15 23.0 23.30 27.75
VZ 150117C00024000 C 01/17/15 24.0 22.45 26.35
VZ 150117C00025000 C 01/17/15 25.0 21.95 23.90
VZ 150117C00026000 C 01/17/15 26.0 20.50 24.35
VZ 150117C00027000 C 01/17/15 27.0 20.25 23.15
VZ 150117C00028000 C 01/17/15 28.0 19.75 21.65
VZ 150117C00029000 C 01/17/15 29.0 18.00 21.40
VZ 150117C00030000 C 01/17/15 30.0 17.10 18.90
VZ 150117C00031000 C 01/17/15 31.0 16.20 17.70
VZ 150117C00032000 C 01/17/15 32.0 16.30 16.80
VZ 150117C00033000 C 01/17/15 33.0 15.30 15.80
VZ 150117C00034000 C 01/17/15 34.0 14.30 14.80
VZ 150117C00035000 C 01/17/15 35.0 13.30 13.80
VZ 150117C00036000 C 01/17/15 36.0 12.30 12.80
VZ 150117C00037000 C 01/17/15 37.0 11.30 11.80
VZ 150117C00038000 C 01/17/15 38.0 10.30 10.80
VZ 150117C00039000 C 01/17/15 39.0 9.30 9.80
VZ 150117C00040000 C 01/17/15 40.0 8.35 8.85
VZ 150117C00041000 C 01/17/15 41.0 7.35 7.85
VZ 150117C00042000 C 01/17/15 42.0 6.35 6.85
VZ 150117C00043000 C 01/17/15 43.0 5.40 5.80
VZ 150117C00044000 C 01/17/15 44.0 4.50 4.85
VZ 150117C00045000 C 01/17/15 45.0 3.60 3.90
VZ 150117C00046000 C 01/17/15 46.0 2.77 3.05
VZ 150117C00047000 C 01/17/15 47.0 2.04 2.12
VZ 150117C00048000 C 01/17/15 48.0 1.40 1.45
VZ 150117C00049000 C 01/17/15 49.0 0.88 0.93
VZ 150117C00050000 C 01/17/15 50.0 0.51 0.55
VZ 150117C00052500 C 01/17/15 52.5 0.09 0.11
VZ 150117C00055000 C 01/17/15 55.0 0.00 0.02
VZ 150117C00057500 C 01/17/15 57.5 0.00 0.03
VZ 150117C00060000 C 01/17/15 60.0 0.00 0.03
VZ 150117C00062500 C 01/17/15 62.5 0.00 0.02
VZ 150117C00065000 C 01/17/15 65.0 0.00 0.03
VZ 150117C00070000 C 01/17/15 70.0 0.00 0.02
VZ 150117C00075000 C 01/17/15 75.0 0.00 0.02
VZ 150117C00080000 C 01/17/15 80.0 0.00 0.02
VZ 150117P00023000 P 01/17/15 23.0 0.00 0.02
VZ 150117P00024000 P 01/17/15 24.0 0.00 0.03
VZ 150117P00025000 P 01/17/15 25.0 0.01 0.03
VZ 150117P00026000 P 01/17/15 26.0 0.01 0.04
VZ 150117P00027000 P 01/17/15 27.0 0.02 0.06
VZ 150117P00028000 P 01/17/15 28.0 0.02 0.06
VZ 150117P00029000 P 01/17/15 29.0 0.02 0.06
VZ 150117P00030000 P 01/17/15 30.0 0.03 0.07
VZ 150117P00031000 P 01/17/15 31.0 0.04 0.07
VZ 150117P00032000 P 01/17/15 32.0 0.05 0.08
VZ 150117P00033000 P 01/17/15 33.0 0.05 0.09
VZ 150117P00034000 P 01/17/15 34.0 0.06 0.09
VZ 150117P00035000 P 01/17/15 35.0 0.07 0.11
VZ 150117P00036000 P 01/17/15 36.0 0.08 0.11
VZ 150117P00037000 P 01/17/15 37.0 0.08 0.13
VZ 150117P00038000 P 01/17/15 38.0 0.09 0.14
VZ 150117P00039000 P 01/17/15 39.0 0.10 0.14
VZ 150117P00040000 P 01/17/15 40.0 0.13 0.15
VZ 150117P00041000 P 01/17/15 41.0 0.14 0.18
VZ 150117P00042000 P 01/17/15 42.0 0.19 0.22
VZ 150117P00043000 P 01/17/15 43.0 0.25 0.28
VZ 150117P00044000 P 01/17/15 44.0 0.34 0.38
VZ 150117P00045000 P 01/17/15 45.0 0.49 0.52
VZ 150117P00046000 P 01/17/15 46.0 0.69 0.71
VZ 150117P00047000 P 01/17/15 47.0 0.98 1.01
VZ 150117P00048000 P 01/17/15 48.0 1.37 1.43
VZ 150117P00049000 P 01/17/15 49.0 1.93 2.00
VZ 150117P00050000 P 01/17/15 50.0 2.61 2.67
VZ 150117P00052500 P 01/17/15 52.5 4.40 4.85
VZ 150117P00055000 P 01/17/15 55.0 6.80 7.30
VZ 150117P00057500 P 01/17/15 57.5 8.85 9.80
VZ 150117P00060000 P 01/17/15 60.0 10.30 12.40
VZ 150117P00062500 P 01/17/15 62.5 12.25 16.80
VZ 150117P00065000 P 01/17/15 65.0 15.00 19.15
VZ 150117P00070000 P 01/17/15 70.0 19.75 24.00
VZ 150117P00075000 P 01/17/15 75.0 25.00 29.15
VZ 150117P00080000 P 01/17/15 80.0 30.35 33.95
VZ 150220C00024000 C 02/20/15 24.0 22.20 26.75
VZ 150220C00025000 C 02/20/15 25.0 21.25 25.75
VZ 150220C00026000 C 02/20/15 26.0 20.20 24.70
VZ 150220C00027000 C 02/20/15 27.0 19.65 23.25
VZ 150220C00028000 C 02/20/15 28.0 19.15 22.25
VZ 150220C00029000 C 02/20/15 29.0 18.20 19.85
VZ 150220C00030000 C 02/20/15 30.0 17.25 18.85
VZ 150220C00031000 C 02/20/15 31.0 16.25 17.85
VZ 150220C00032000 C 02/20/15 32.0 15.20 16.85
VZ 150220C00033000 C 02/20/15 33.0 15.25 16.10
VZ 150220C00034000 C 02/20/15 34.0 14.25 15.10
VZ 150220C00035000 C 02/20/15 35.0 13.25 14.10
VZ 150220C00036000 C 02/20/15 36.0 12.30 13.15
VZ 150220C00037000 C 02/20/15 37.0 11.30 12.15
VZ 150220C00038000 C 02/20/15 38.0 10.30 11.15
VZ 150220C00039000 C 02/20/15 39.0 9.30 10.00
VZ 150220C00040000 C 02/20/15 40.0 8.35 9.05
VZ 150220C00041000 C 02/20/15 41.0 7.35 8.05
VZ 150220C00042000 C 02/20/15 42.0 6.40 7.10
VZ 150220C00043000 C 02/20/15 43.0 5.45 6.15
VZ 150220C00044000 C 02/20/15 44.0 4.60 4.90
VZ 150220C00045000 C 02/20/15 45.0 3.75 4.05
VZ 150220C00046000 C 02/20/15 46.0 2.94 3.10
VZ 150220C00047000 C 02/20/15 47.0 2.24 2.33
VZ 150220C00048000 C 02/20/15 48.0 1.63 1.70
VZ 150220C00049000 C 02/20/15 49.0 1.11 1.19
VZ 150220C00050000 C 02/20/15 50.0 0.72 0.79
VZ 150220C00052500 C 02/20/15 52.5 0.20 0.22
VZ 150220C00055000 C 02/20/15 55.0 0.02 0.07
VZ 150220C00057500 C 02/20/15 57.5 0.00 0.04
VZ 150220C00060000 C 02/20/15 60.0 0.00 0.04
VZ 150220P00024000 P 02/20/15 24.0 0.02 0.06
VZ 150220P00025000 P 02/20/15 25.0 0.02 0.06
VZ 150220P00026000 P 02/20/15 26.0 0.02 0.07
VZ 150220P00027000 P 02/20/15 27.0 0.03 0.07
VZ 150220P00028000 P 02/20/15 28.0 0.04 0.07
VZ 150220P00029000 P 02/20/15 29.0 0.05 0.08
VZ 150220P00030000 P 02/20/15 30.0 0.06 0.09
VZ 150220P00031000 P 02/20/15 31.0 0.06 0.09
VZ 150220P00032000 P 02/20/15 32.0 0.06 0.11
VZ 150220P00033000 P 02/20/15 33.0 0.05 0.12
VZ 150220P00034000 P 02/20/15 34.0 0.06 0.12
VZ 150220P00035000 P 02/20/15 35.0 0.08 0.13
VZ 150220P00036000 P 02/20/15 36.0 0.09 0.15
VZ 150220P00037000 P 02/20/15 37.0 0.11 0.17
VZ 150220P00038000 P 02/20/15 38.0 0.13 0.18
VZ 150220P00039000 P 02/20/15 39.0 0.16 0.21
VZ 150220P00040000 P 02/20/15 40.0 0.20 0.24
VZ 150220P00041000 P 02/20/15 41.0 0.25 0.29
VZ 150220P00042000 P 02/20/15 42.0 0.32 0.36
VZ 150220P00043000 P 02/20/15 43.0 0.41 0.44
VZ 150220P00044000 P 02/20/15 44.0 0.55 0.59
VZ 150220P00045000 P 02/20/15 45.0 0.72 0.77
VZ 150220P00046000 P 02/20/15 46.0 0.96 1.01
VZ 150220P00047000 P 02/20/15 47.0 1.28 1.34
VZ 150220P00048000 P 02/20/15 48.0 1.71 1.77
VZ 150220P00049000 P 02/20/15 49.0 2.23 2.30
VZ 150220P00050000 P 02/20/15 50.0 2.86 2.95
VZ 150220P00052500 P 02/20/15 52.5 4.65 4.95
VZ 150220P00055000 P 02/20/15 55.0 6.55 7.35
VZ 150220P00057500 P 02/20/15 57.5 9.10 10.40
VZ 150220P00060000 P 02/20/15 60.0 10.20 13.80
VZ 150417C00024000 C 04/17/15 24.0 22.25 26.75
VZ 150417C00025000 C 04/17/15 25.0 21.35 25.60
VZ 150417C00026000 C 04/17/15 26.0 20.60 24.20
VZ 150417C00027000 C 04/17/15 27.0 19.30 23.75
VZ 150417C00028000 C 04/17/15 28.0 18.35 22.75
VZ 150417C00029000 C 04/17/15 29.0 17.45 21.70
VZ 150417C00030000 C 04/17/15 30.0 17.20 18.85
VZ 150417C00031000 C 04/17/15 31.0 16.15 17.85
VZ 150417C00032000 C 04/17/15 32.0 16.10 17.25
VZ 150417C00033000 C 04/17/15 33.0 15.10 16.25
VZ 150417C00034000 C 04/17/15 34.0 14.10 15.25
VZ 150417C00035000 C 04/17/15 35.0 13.20 13.85
VZ 150417C00036000 C 04/17/15 36.0 12.15 13.25
VZ 150417C00037000 C 04/17/15 37.0 11.15 12.30
VZ 150417C00038000 C 04/17/15 38.0 10.15 11.30
VZ 150417C00039000 C 04/17/15 39.0 9.30 10.25
VZ 150417C00040000 C 04/17/15 40.0 8.30 8.85
VZ 150417C00041000 C 04/17/15 41.0 7.05 8.25
VZ 150417C00042000 C 04/17/15 42.0 6.25 7.10
VZ 150417C00043000 C 04/17/15 43.0 5.60 5.90
VZ 150417C00044000 C 04/17/15 44.0 4.70 5.05
VZ 150417C00045000 C 04/17/15 45.0 3.90 4.20
VZ 150417C00046000 C 04/17/15 46.0 3.15 3.25
VZ 150417C00047000 C 04/17/15 47.0 2.49 2.57
VZ 150417C00048000 C 04/17/15 48.0 1.88 1.97
VZ 150417C00049000 C 04/17/15 49.0 1.41 1.47
VZ 150417C00050000 C 04/17/15 50.0 1.01 1.07
VZ 150417C00052500 C 04/17/15 52.5 0.37 0.42
VZ 150417C00055000 C 04/17/15 55.0 0.12 0.15
VZ 150417C00057500 C 04/17/15 57.5 0.03 0.06
VZ 150417C00060000 C 04/17/15 60.0 0.02 0.04
VZ 150417C00065000 C 04/17/15 65.0 0.00 0.03
VZ 150417P00024000 P 04/17/15 24.0 0.04 0.08
VZ 150417P00025000 P 04/17/15 25.0 0.05 0.08
VZ 150417P00026000 P 04/17/15 26.0 0.06 0.09
VZ 150417P00027000 P 04/17/15 27.0 0.07 0.10
VZ 150417P00028000 P 04/17/15 28.0 0.06 0.11
VZ 150417P00029000 P 04/17/15 29.0 0.06 0.11
VZ 150417P00030000 P 04/17/15 30.0 0.07 0.12
VZ 150417P00031000 P 04/17/15 31.0 0.08 0.14
VZ 150417P00032000 P 04/17/15 32.0 0.09 0.15
VZ 150417P00033000 P 04/17/15 33.0 0.10 0.16
VZ 150417P00034000 P 04/17/15 34.0 0.12 0.18
VZ 150417P00035000 P 04/17/15 35.0 0.14 0.20
VZ 150417P00036000 P 04/17/15 36.0 0.17 0.22
VZ 150417P00037000 P 04/17/15 37.0 0.21 0.25
VZ 150417P00038000 P 04/17/15 38.0 0.25 0.30
VZ 150417P00039000 P 04/17/15 39.0 0.30 0.35
VZ 150417P00040000 P 04/17/15 40.0 0.37 0.42
VZ 150417P00041000 P 04/17/15 41.0 0.46 0.52
VZ 150417P00042000 P 04/17/15 42.0 0.58 0.64
VZ 150417P00043000 P 04/17/15 43.0 0.73 0.80
VZ 150417P00044000 P 04/17/15 44.0 0.92 0.99
VZ 150417P00045000 P 04/17/15 45.0 1.16 1.25
VZ 150417P00046000 P 04/17/15 46.0 1.51 1.56
VZ 150417P00047000 P 04/17/15 47.0 1.89 1.96
VZ 150417P00048000 P 04/17/15 48.0 2.34 2.43
VZ 150417P00049000 P 04/17/15 49.0 2.86 2.99
VZ 150417P00050000 P 04/17/15 50.0 3.50 3.65
VZ 150417P00052500 P 04/17/15 52.5 5.25 5.65
VZ 150417P00055000 P 04/17/15 55.0 7.20 7.90
VZ 150417P00057500 P 04/17/15 57.5 9.40 10.35
VZ 150417P00060000 P 04/17/15 60.0 11.55 13.00
VZ 150417P00065000 P 04/17/15 65.0 15.35 19.50
VZ 150717C00024000 C 07/17/15 24.0 22.20 26.70
VZ 150717C00025000 C 07/17/15 25.0 21.20 25.75
VZ 150717C00026000 C 07/17/15 26.0 20.20 24.75
VZ 150717C00027000 C 07/17/15 27.0 19.20 23.75
VZ 150717C00028000 C 07/17/15 28.0 18.35 22.70
VZ 150717C00029000 C 07/17/15 29.0 17.30 21.80
VZ 150717C00030000 C 07/17/15 30.0 16.30 20.70
VZ 150717C00031000 C 07/17/15 31.0 17.00 18.50
VZ 150717C00032000 C 07/17/15 32.0 15.90 17.10
VZ 150717C00033000 C 07/17/15 33.0 15.00 16.50
VZ 150717C00034000 C 07/17/15 34.0 14.05 15.10
VZ 150717C00035000 C 07/17/15 35.0 13.05 14.45
VZ 150717C00036000 C 07/17/15 36.0 12.25 13.10
VZ 150717C00037000 C 07/17/15 37.0 11.30 12.15
VZ 150717C00038000 C 07/17/15 38.0 10.05 10.85
VZ 150717C00039000 C 07/17/15 39.0 9.35 10.05
VZ 150717C00040000 C 07/17/15 40.0 7.75 8.90
VZ 150717C00041000 C 07/17/15 41.0 7.45 8.15
VZ 150717C00042000 C 07/17/15 42.0 6.60 6.95
VZ 150717C00043000 C 07/17/15 43.0 5.70 6.05
VZ 150717C00044000 C 07/17/15 44.0 4.90 5.25
VZ 150717C00045000 C 07/17/15 45.0 4.10 4.45
VZ 150717C00046000 C 07/17/15 46.0 3.45 3.60
VZ 150717C00047000 C 07/17/15 47.0 2.84 2.95
VZ 150717C00048000 C 07/17/15 48.0 2.28 2.36
VZ 150717C00049000 C 07/17/15 49.0 1.80 1.90
VZ 150717C00050000 C 07/17/15 50.0 1.39 1.49
VZ 150717C00052500 C 07/17/15 52.5 0.68 0.76
VZ 150717C00055000 C 07/17/15 55.0 0.30 0.36
VZ 150717C00057500 C 07/17/15 57.5 0.12 0.17
VZ 150717C00060000 C 07/17/15 60.0 0.04 0.09
VZ 150717C00065000 C 07/17/15 65.0 0.00 0.04
VZ 150717P00024000 P 07/17/15 24.0 0.07 0.13
VZ 150717P00025000 P 07/17/15 25.0 0.08 0.14
VZ 150717P00026000 P 07/17/15 26.0 0.09 0.15
VZ 150717P00027000 P 07/17/15 27.0 0.10 0.16
VZ 150717P00028000 P 07/17/15 28.0 0.11 0.17
VZ 150717P00029000 P 07/17/15 29.0 0.13 0.19
VZ 150717P00030000 P 07/17/15 30.0 0.15 0.21
VZ 150717P00031000 P 07/17/15 31.0 0.17 0.23
VZ 150717P00032000 P 07/17/15 32.0 0.20 0.25
VZ 150717P00033000 P 07/17/15 33.0 0.24 0.28
VZ 150717P00034000 P 07/17/15 34.0 0.28 0.32
VZ 150717P00035000 P 07/17/15 35.0 0.32 0.36
VZ 150717P00036000 P 07/17/15 36.0 0.38 0.42
VZ 150717P00037000 P 07/17/15 37.0 0.45 0.49
VZ 150717P00038000 P 07/17/15 38.0 0.53 0.57
VZ 150717P00039000 P 07/17/15 39.0 0.64 0.68
VZ 150717P00040000 P 07/17/15 40.0 0.76 0.80
VZ 150717P00041000 P 07/17/15 41.0 0.91 0.96
VZ 150717P00042000 P 07/17/15 42.0 1.10 1.14
VZ 150717P00043000 P 07/17/15 43.0 1.31 1.36
VZ 150717P00044000 P 07/17/15 44.0 1.58 1.63
VZ 150717P00045000 P 07/17/15 45.0 1.89 1.95
VZ 150717P00046000 P 07/17/15 46.0 2.26 2.33
VZ 150717P00047000 P 07/17/15 47.0 2.69 2.77
VZ 150717P00048000 P 07/17/15 48.0 3.15 3.30
VZ 150717P00049000 P 07/17/15 49.0 3.75 3.85
VZ 150717P00050000 P 07/17/15 50.0 4.35 4.50
VZ 150717P00052500 P 07/17/15 52.5 6.10 6.40
VZ 150717P00055000 P 07/17/15 55.0 7.90 8.65
VZ 150717P00057500 P 07/17/15 57.5 10.00 11.00
VZ 150717P00060000 P 07/17/15 60.0 12.15 13.55
VZ 150717P00065000 P 07/17/15 65.0 17.00 18.60
VZ 160115C00025000 C 01/15/16 25.0 21.20 26.00
VZ 160115C00028000 C 01/15/16 28.0 18.20 23.00
VZ 160115C00030000 C 01/15/16 30.0 16.20 21.00
VZ 160115C00033000 C 01/15/16 33.0 13.35 17.85
VZ 160115C00035000 C 01/15/16 35.0 12.25 14.65
VZ 160115C00038000 C 01/15/16 38.0 10.25 10.85
VZ 160115C00040000 C 01/15/16 40.0 8.60 8.95
VZ 160115C00043000 C 01/15/16 43.0 6.05 6.40
VZ 160115C00045000 C 01/15/16 45.0 4.70 4.90
VZ 160115C00047000 C 01/15/16 47.0 3.50 3.70
VZ 160115C00050000 C 01/15/16 50.0 2.14 2.31
VZ 160115C00052500 C 01/15/16 52.5 1.36 1.45
VZ 160115C00055000 C 01/15/16 55.0 0.85 0.94
VZ 160115C00057500 C 01/15/16 57.5 0.52 0.58
VZ 160115C00060000 C 01/15/16 60.0 0.31 0.38
VZ 160115C00065000 C 01/15/16 65.0 0.10 0.18
VZ 160115C00070000 C 01/15/16 70.0 0.02 0.11
VZ 160115P00025000 P 01/15/16 25.0 0.20 0.29
VZ 160115P00028000 P 01/15/16 28.0 0.31 0.40
VZ 160115P00030000 P 01/15/16 30.0 0.42 0.50
VZ 160115P00033000 P 01/15/16 33.0 0.64 0.71
VZ 160115P00035000 P 01/15/16 35.0 0.83 0.93
VZ 160115P00038000 P 01/15/16 38.0 1.26 1.39
VZ 160115P00040000 P 01/15/16 40.0 1.67 1.81
VZ 160115P00043000 P 01/15/16 43.0 2.53 2.66
VZ 160115P00045000 P 01/15/16 45.0 3.25 3.45
VZ 160115P00047000 P 01/15/16 47.0 4.25 4.40
VZ 160115P00050000 P 01/15/16 50.0 5.95 6.15
VZ 160115P00052500 P 01/15/16 52.5 7.75 7.95
VZ 160115P00055000 P 01/15/16 55.0 9.50 9.95
VZ 160115P00057500 P 01/15/16 57.5 11.70 12.15
VZ 160115P00060000 P 01/15/16 60.0 13.15 15.30
VZ 160115P00065000 P 01/15/16 65.0 17.85 20.20
VZ 160115P00070000 P 01/15/16 70.0 22.70 25.15
VZ 170120C00025000 C 01/20/17 25.0 21.20 26.00
VZ 170120C00028000 C 01/20/17 28.0 18.20 23.00
VZ 170120C00030000 C 01/20/17 30.0 16.20 21.00
VZ 170120C00033000 C 01/20/17 33.0 13.20 17.85
VZ 170120C00035000 C 01/20/17 35.0 11.20 15.95
VZ 170120C00038000 C 01/20/17 38.0 8.50 13.00
VZ 170120C00040000 C 01/20/17 40.0 8.65 9.35
VZ 170120C00043000 C 01/20/17 43.0 6.45 7.40
VZ 170120C00045000 C 01/20/17 45.0 5.20 5.65
VZ 170120C00047000 C 01/20/17 47.0 4.45 4.85
VZ 170120C00050000 C 01/20/17 50.0 2.80 3.90
VZ 170120C00052500 C 01/20/17 52.5 2.00 2.50
VZ 170120C00055000 C 01/20/17 55.0 1.38 2.26
VZ 170120C00057500 C 01/20/17 57.5 0.90 1.75
VZ 170120C00060000 C 01/20/17 60.0 0.50 1.40
VZ 170120C00065000 C 01/20/17 65.0 0.05 0.91
VZ 170120C00070000 C 01/20/17 70.0 0.16 0.51
VZ 170120P00025000 P 01/20/17 25.0 0.35 0.65
VZ 170120P00028000 P 01/20/17 28.0 0.60 1.09
VZ 170120P00030000 P 01/20/17 30.0 0.62 1.26
VZ 170120P00033000 P 01/20/17 33.0 1.23 1.55
VZ 170120P00035000 P 01/20/17 35.0 1.45 2.05
VZ 170120P00038000 P 01/20/17 38.0 2.20 3.20
VZ 170120P00040000 P 01/20/17 40.0 2.77 3.75
VZ 170120P00043000 P 01/20/17 43.0 4.00 4.75
VZ 170120P00045000 P 01/20/17 45.0 4.90 5.70
VZ 170120P00047000 P 01/20/17 47.0 6.50 6.85
VZ 170120P00050000 P 01/20/17 50.0 7.60 8.85
VZ 170120P00052500 P 01/20/17 52.5 9.25 10.95
VZ 170120P00055000 P 01/20/17 55.0 11.10 13.00
VZ 170120P00057500 P 01/20/17 57.5 13.10 14.65
VZ 170120P00060000 P 01/20/17 60.0 15.25 17.15
VZ 170120P00065000 P 01/20/17 65.0 18.55 22.55
VZ 170120P00070000 P 01/20/17 70.0 23.00 27.50

OPRA data is delayed 15 minutes.