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

Quote Lookup

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

Verizon Communications Inc (VZ)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 160826C00040000 C 08/26/16 40.0 10.30 14.80
VZ 160826C00042000 C 08/26/16 42.0 8.30 12.85
VZ 160826C00043000 C 08/26/16 43.0 7.25 11.00
VZ 160826C00044000 C 08/26/16 44.0 6.25 8.80
VZ 160826C00045000 C 08/26/16 45.0 5.45 7.70
VZ 160826C00045500 C 08/26/16 45.5 5.90 7.20
VZ 160826C00046000 C 08/26/16 46.0 5.45 6.70
VZ 160826C00046500 C 08/26/16 46.5 4.95 6.20
VZ 160826C00047000 C 08/26/16 47.0 4.40 6.90
VZ 160826C00047500 C 08/26/16 47.5 3.95 5.20
VZ 160826C00048000 C 08/26/16 48.0 4.05 4.70
VZ 160826C00048500 C 08/26/16 48.5 4.05 4.25
VZ 160826C00049000 C 08/26/16 49.0 3.55 3.75
VZ 160826C00049500 C 08/26/16 49.5 3.05 3.25
VZ 160826C00050000 C 08/26/16 50.0 2.63 2.68
VZ 160826C00050500 C 08/26/16 50.5 2.13 2.18
VZ 160826C00051000 C 08/26/16 51.0 1.64 1.70
VZ 160826C00051500 C 08/26/16 51.5 1.17 1.20
VZ 160826C00052000 C 08/26/16 52.0 0.72 0.74
VZ 160826C00052500 C 08/26/16 52.5 0.34 0.36
VZ 160826C00053000 C 08/26/16 53.0 0.11 0.13
VZ 160826C00053500 C 08/26/16 53.5 0.02 0.03
VZ 160826C00054000 C 08/26/16 54.0 0.00 0.02
VZ 160826C00054500 C 08/26/16 54.5 0.00 0.01
VZ 160826C00055000 C 08/26/16 55.0 0.00 0.01
VZ 160826C00055500 C 08/26/16 55.5 0.00 0.10
VZ 160826C00056000 C 08/26/16 56.0 0.00 0.05
VZ 160826C00056500 C 08/26/16 56.5 0.00 0.10
VZ 160826C00057000 C 08/26/16 57.0 0.00 0.10
VZ 160826C00057500 C 08/26/16 57.5 0.00 0.10
VZ 160826C00058000 C 08/26/16 58.0 0.00 0.10
VZ 160826C00058500 C 08/26/16 58.5 0.00 0.13
VZ 160826C00059000 C 08/26/16 59.0 0.00 0.13
VZ 160826C00059500 C 08/26/16 59.5 0.00 0.13
VZ 160826C00060000 C 08/26/16 60.0 0.00 0.13
VZ 160826C00060500 C 08/26/16 60.5 0.00 0.13
VZ 160826C00061000 C 08/26/16 61.0 0.00 0.13
VZ 160826C00061500 C 08/26/16 61.5 0.00 0.13
VZ 160826C00062000 C 08/26/16 62.0 0.00 0.13
VZ 160826C00062500 C 08/26/16 62.5 0.00 0.13
VZ 160826C00063000 C 08/26/16 63.0 0.00 0.13
VZ 160826C00064000 C 08/26/16 64.0 0.00 0.13
VZ 160826C00065000 C 08/26/16 65.0 0.00 0.13
VZ 160826C00067500 C 08/26/16 67.5 0.00 2.13
VZ 160826C00070000 C 08/26/16 70.0 0.00 2.13
VZ 160826C00072500 C 08/26/16 72.5 0.00 2.13
VZ 160826C00075000 C 08/26/16 75.0 0.00 2.13
VZ 160826C00080000 C 08/26/16 80.0 0.00 2.13
VZ 160826P00040000 P 08/26/16 40.0 0.00 0.05
VZ 160826P00042000 P 08/26/16 42.0 0.00 0.13
VZ 160826P00043000 P 08/26/16 43.0 0.00 2.13
VZ 160826P00044000 P 08/26/16 44.0 0.00 0.14
VZ 160826P00045000 P 08/26/16 45.0 0.00 0.13
VZ 160826P00045500 P 08/26/16 45.5 0.00 0.08
VZ 160826P00046000 P 08/26/16 46.0 0.00 0.13
VZ 160826P00046500 P 08/26/16 46.5 0.00 0.13
VZ 160826P00047000 P 08/26/16 47.0 0.00 0.09
VZ 160826P00047500 P 08/26/16 47.5 0.00 0.13
VZ 160826P00048000 P 08/26/16 48.0 0.00 0.02
VZ 160826P00048500 P 08/26/16 48.5 0.00 0.02
VZ 160826P00049000 P 08/26/16 49.0 0.00 0.02
VZ 160826P00049500 P 08/26/16 49.5 0.00 0.02
VZ 160826P00050000 P 08/26/16 50.0 0.00 0.02
VZ 160826P00050500 P 08/26/16 50.5 0.01 0.02
VZ 160826P00051000 P 08/26/16 51.0 0.02 0.03
VZ 160826P00051500 P 08/26/16 51.5 0.04 0.05
VZ 160826P00052000 P 08/26/16 52.0 0.08 0.10
VZ 160826P00052500 P 08/26/16 52.5 0.20 0.22
VZ 160826P00053000 P 08/26/16 53.0 0.47 0.48
VZ 160826P00053500 P 08/26/16 53.5 0.87 0.90
VZ 160826P00054000 P 08/26/16 54.0 1.35 1.38
VZ 160826P00054500 P 08/26/16 54.5 1.85 1.88
VZ 160826P00055000 P 08/26/16 55.0 2.35 2.38
VZ 160826P00055500 P 08/26/16 55.5 2.14 2.89
VZ 160826P00056000 P 08/26/16 56.0 3.25 3.50
VZ 160826P00056500 P 08/26/16 56.5 3.75 4.20
VZ 160826P00057000 P 08/26/16 57.0 4.25 4.45
VZ 160826P00057500 P 08/26/16 57.5 4.75 5.20
VZ 160826P00058000 P 08/26/16 58.0 5.25 5.50
VZ 160826P00058500 P 08/26/16 58.5 4.60 7.15
VZ 160826P00059000 P 08/26/16 59.0 5.10 7.65
VZ 160826P00059500 P 08/26/16 59.5 5.60 7.00
VZ 160826P00060000 P 08/26/16 60.0 6.05 7.45
VZ 160826P00060500 P 08/26/16 60.5 5.50 7.95
VZ 160826P00061000 P 08/26/16 61.0 5.95 8.45
VZ 160826P00061500 P 08/26/16 61.5 6.50 8.95
VZ 160826P00062000 P 08/26/16 62.0 6.95 9.50
VZ 160826P00062500 P 08/26/16 62.5 7.50 10.55
VZ 160826P00063000 P 08/26/16 63.0 7.90 11.20
VZ 160826P00064000 P 08/26/16 64.0 9.00 13.60
VZ 160826P00065000 P 08/26/16 65.0 10.00 14.60
VZ 160826P00067500 P 08/26/16 67.5 12.50 16.90
VZ 160826P00070000 P 08/26/16 70.0 14.90 19.35
VZ 160826P00072500 P 08/26/16 72.5 17.50 21.85
VZ 160826P00075000 P 08/26/16 75.0 19.90 24.25
VZ 160826P00080000 P 08/26/16 80.0 24.90 29.25
VZ 160902C00042000 C 09/02/16 42.0 8.30 10.80
VZ 160902C00043000 C 09/02/16 43.0 7.25 11.65
VZ 160902C00044000 C 09/02/16 44.0 6.25 10.70
VZ 160902C00045000 C 09/02/16 45.0 5.45 7.70
VZ 160902C00046000 C 09/02/16 46.0 6.55 6.75
VZ 160902C00047000 C 09/02/16 47.0 5.55 5.75
VZ 160902C00048000 C 09/02/16 48.0 4.55 4.75
VZ 160902C00048500 C 09/02/16 48.5 4.05 4.25
VZ 160902C00049000 C 09/02/16 49.0 3.55 3.80
VZ 160902C00049500 C 09/02/16 49.5 3.05 3.30
VZ 160902C00050000 C 09/02/16 50.0 2.67 2.71
VZ 160902C00050500 C 09/02/16 50.5 2.19 2.22
VZ 160902C00051000 C 09/02/16 51.0 1.72 1.75
VZ 160902C00051500 C 09/02/16 51.5 1.28 1.30
VZ 160902C00052000 C 09/02/16 52.0 0.88 0.90
VZ 160902C00052500 C 09/02/16 52.5 0.53 0.55
VZ 160902C00053000 C 09/02/16 53.0 0.28 0.30
VZ 160902C00053500 C 09/02/16 53.5 0.12 0.14
VZ 160902C00054000 C 09/02/16 54.0 0.04 0.06
VZ 160902C00054500 C 09/02/16 54.5 0.01 0.03
VZ 160902C00055000 C 09/02/16 55.0 0.01 0.02
VZ 160902C00055500 C 09/02/16 55.5 0.00 0.02
VZ 160902C00056000 C 09/02/16 56.0 0.00 0.01
VZ 160902C00056500 C 09/02/16 56.5 0.00 0.10
VZ 160902C00057000 C 09/02/16 57.0 0.00 0.10
VZ 160902C00057500 C 09/02/16 57.5 0.00 0.10
VZ 160902C00058000 C 09/02/16 58.0 0.00 0.10
VZ 160902C00058500 C 09/02/16 58.5 0.00 0.10
VZ 160902C00059000 C 09/02/16 59.0 0.00 0.10
VZ 160902C00059500 C 09/02/16 59.5 0.00 0.10
VZ 160902C00060000 C 09/02/16 60.0 0.00 0.10
VZ 160902C00060500 C 09/02/16 60.5 0.00 0.10
VZ 160902C00061000 C 09/02/16 61.0 0.00 0.10
VZ 160902C00061500 C 09/02/16 61.5 0.00 0.10
VZ 160902C00062000 C 09/02/16 62.0 0.00 0.10
VZ 160902C00062500 C 09/02/16 62.5 0.00 0.10
VZ 160902C00063000 C 09/02/16 63.0 0.00 0.13
VZ 160902C00064000 C 09/02/16 64.0 0.00 0.13
VZ 160902C00065000 C 09/02/16 65.0 0.00 0.13
VZ 160902C00067500 C 09/02/16 67.5 0.00 2.13
VZ 160902C00070000 C 09/02/16 70.0 0.00 2.13
VZ 160902C00072500 C 09/02/16 72.5 0.00 2.13
VZ 160902C00075000 C 09/02/16 75.0 0.00 2.13
VZ 160902C00080000 C 09/02/16 80.0 0.00 2.13
VZ 160902P00042000 P 09/02/16 42.0 0.00 0.13
VZ 160902P00043000 P 09/02/16 43.0 0.00 2.13
VZ 160902P00044000 P 09/02/16 44.0 0.00 0.14
VZ 160902P00045000 P 09/02/16 45.0 0.00 0.13
VZ 160902P00046000 P 09/02/16 46.0 0.00 0.02
VZ 160902P00047000 P 09/02/16 47.0 0.00 0.02
VZ 160902P00048000 P 09/02/16 48.0 0.01 0.02
VZ 160902P00048500 P 09/02/16 48.5 0.01 0.02
VZ 160902P00049000 P 09/02/16 49.0 0.02 0.03
VZ 160902P00049500 P 09/02/16 49.5 0.02 0.04
VZ 160902P00050000 P 09/02/16 50.0 0.04 0.05
VZ 160902P00050500 P 09/02/16 50.5 0.05 0.07
VZ 160902P00051000 P 09/02/16 51.0 0.08 0.10
VZ 160902P00051500 P 09/02/16 51.5 0.13 0.15
VZ 160902P00052000 P 09/02/16 52.0 0.23 0.25
VZ 160902P00052500 P 09/02/16 52.5 0.39 0.40
VZ 160902P00053000 P 09/02/16 53.0 0.63 0.65
VZ 160902P00053500 P 09/02/16 53.5 0.97 1.00
VZ 160902P00054000 P 09/02/16 54.0 1.39 1.42
VZ 160902P00054500 P 09/02/16 54.5 1.86 1.90
VZ 160902P00055000 P 09/02/16 55.0 2.35 2.38
VZ 160902P00055500 P 09/02/16 55.5 2.84 2.88
VZ 160902P00056000 P 09/02/16 56.0 3.20 3.45
VZ 160902P00056500 P 09/02/16 56.5 3.70 4.00
VZ 160902P00057000 P 09/02/16 57.0 4.25 4.45
VZ 160902P00057500 P 09/02/16 57.5 4.75 5.00
VZ 160902P00058000 P 09/02/16 58.0 5.25 5.45
VZ 160902P00058500 P 09/02/16 58.5 4.40 6.00
VZ 160902P00059000 P 09/02/16 59.0 4.90 6.50
VZ 160902P00059500 P 09/02/16 59.5 5.40 7.00
VZ 160902P00060000 P 09/02/16 60.0 5.85 9.00
VZ 160902P00060500 P 09/02/16 60.5 5.50 7.95
VZ 160902P00061000 P 09/02/16 61.0 5.95 8.45
VZ 160902P00061500 P 09/02/16 61.5 6.55 9.10
VZ 160902P00062000 P 09/02/16 62.0 7.00 11.45
VZ 160902P00062500 P 09/02/16 62.5 7.50 10.10
VZ 160902P00063000 P 09/02/16 63.0 8.05 10.60
VZ 160902P00064000 P 09/02/16 64.0 9.05 13.65
VZ 160902P00065000 P 09/02/16 65.0 10.00 14.60
VZ 160902P00067500 P 09/02/16 67.5 12.50 16.85
VZ 160902P00070000 P 09/02/16 70.0 14.90 19.30
VZ 160902P00072500 P 09/02/16 72.5 17.50 21.95
VZ 160902P00075000 P 09/02/16 75.0 19.90 24.30
VZ 160902P00080000 P 09/02/16 80.0 25.00 29.65
VZ 160909C00042000 C 09/09/16 42.0 8.30 12.95
VZ 160909C00043000 C 09/09/16 43.0 7.40 12.00
VZ 160909C00044000 C 09/09/16 44.0 6.35 11.00
VZ 160909C00045000 C 09/09/16 45.0 5.45 10.00
VZ 160909C00046000 C 09/09/16 46.0 4.35 9.00
VZ 160909C00047000 C 09/09/16 47.0 3.60 8.20
VZ 160909C00048000 C 09/09/16 48.0 4.60 4.80
VZ 160909C00048500 C 09/09/16 48.5 4.10 4.30
VZ 160909C00049000 C 09/09/16 49.0 3.60 3.80
VZ 160909C00049500 C 09/09/16 49.5 3.10 3.30
VZ 160909C00050000 C 09/09/16 50.0 2.71 2.75
VZ 160909C00050500 C 09/09/16 50.5 2.25 2.28
VZ 160909C00051000 C 09/09/16 51.0 1.79 1.82
VZ 160909C00051500 C 09/09/16 51.5 1.37 1.40
VZ 160909C00052000 C 09/09/16 52.0 0.98 1.00
VZ 160909C00052500 C 09/09/16 52.5 0.65 0.67
VZ 160909C00053000 C 09/09/16 53.0 0.39 0.41
VZ 160909C00053500 C 09/09/16 53.5 0.21 0.23
VZ 160909C00054000 C 09/09/16 54.0 0.11 0.12
VZ 160909C00054500 C 09/09/16 54.5 0.04 0.08
VZ 160909C00055000 C 09/09/16 55.0 0.02 0.06
VZ 160909C00055500 C 09/09/16 55.5 0.01 0.03
VZ 160909C00056000 C 09/09/16 56.0 0.00 0.05
VZ 160909C00056500 C 09/09/16 56.5 0.00 0.10
VZ 160909C00057000 C 09/09/16 57.0 0.00 0.10
VZ 160909C00057500 C 09/09/16 57.5 0.00 0.10
VZ 160909C00058000 C 09/09/16 58.0 0.00 0.10
VZ 160909C00058500 C 09/09/16 58.5 0.00 0.14
VZ 160909C00059000 C 09/09/16 59.0 0.00 0.10
VZ 160909C00059500 C 09/09/16 59.5 0.00 0.14
VZ 160909C00060000 C 09/09/16 60.0 0.00 0.10
VZ 160909C00060500 C 09/09/16 60.5 0.00 0.14
VZ 160909C00061000 C 09/09/16 61.0 0.00 0.10
VZ 160909C00061500 C 09/09/16 61.5 0.00 0.14
VZ 160909C00062000 C 09/09/16 62.0 0.00 0.10
VZ 160909C00062500 C 09/09/16 62.5 0.00 0.10
VZ 160909C00065000 C 09/09/16 65.0 0.00 4.70
VZ 160909C00067500 C 09/09/16 67.5 0.00 4.70
VZ 160909C00070000 C 09/09/16 70.0 0.00 4.70
VZ 160909C00072500 C 09/09/16 72.5 0.00 4.70
VZ 160909C00075000 C 09/09/16 75.0 0.00 4.70
VZ 160909C00080000 C 09/09/16 80.0 0.00 4.70
VZ 160909P00042000 P 09/09/16 42.0 0.00 0.13
VZ 160909P00043000 P 09/09/16 43.0 0.00 4.70
VZ 160909P00044000 P 09/09/16 44.0 0.00 0.12
VZ 160909P00045000 P 09/09/16 45.0 0.00 0.28
VZ 160909P00046000 P 09/09/16 46.0 0.00 4.70
VZ 160909P00047000 P 09/09/16 47.0 0.00 0.09
VZ 160909P00048000 P 09/09/16 48.0 0.01 0.11
VZ 160909P00048500 P 09/09/16 48.5 0.02 0.13
VZ 160909P00049000 P 09/09/16 49.0 0.03 0.13
VZ 160909P00049500 P 09/09/16 49.5 0.04 0.13
VZ 160909P00050000 P 09/09/16 50.0 0.07 0.12
VZ 160909P00050500 P 09/09/16 50.5 0.09 0.13
VZ 160909P00051000 P 09/09/16 51.0 0.15 0.17
VZ 160909P00051500 P 09/09/16 51.5 0.22 0.25
VZ 160909P00052000 P 09/09/16 52.0 0.33 0.36
VZ 160909P00052500 P 09/09/16 52.5 0.50 0.52
VZ 160909P00053000 P 09/09/16 53.0 0.74 0.76
VZ 160909P00053500 P 09/09/16 53.5 1.06 1.08
VZ 160909P00054000 P 09/09/16 54.0 1.45 1.48
VZ 160909P00054500 P 09/09/16 54.5 1.89 1.94
VZ 160909P00055000 P 09/09/16 55.0 2.36 2.40
VZ 160909P00055500 P 09/09/16 55.5 2.85 2.88
VZ 160909P00056000 P 09/09/16 56.0 3.25 3.45
VZ 160909P00056500 P 09/09/16 56.5 3.75 4.00
VZ 160909P00057000 P 09/09/16 57.0 4.25 4.45
VZ 160909P00057500 P 09/09/16 57.5 3.15 6.65
VZ 160909P00058000 P 09/09/16 58.0 5.20 5.45
VZ 160909P00058500 P 09/09/16 58.5 4.55 5.95
VZ 160909P00059000 P 09/09/16 59.0 5.10 6.45
VZ 160909P00059500 P 09/09/16 59.5 6.75 7.10
VZ 160909P00060000 P 09/09/16 60.0 6.10 8.40
VZ 160909P00060500 P 09/09/16 60.5 5.55 10.15
VZ 160909P00061000 P 09/09/16 61.0 6.05 8.50
VZ 160909P00061500 P 09/09/16 61.5 6.50 9.05
VZ 160909P00062000 P 09/09/16 62.0 6.95 9.55
VZ 160909P00062500 P 09/09/16 62.5 7.50 10.00
VZ 160909P00065000 P 09/09/16 65.0 10.00 14.35
VZ 160909P00067500 P 09/09/16 67.5 12.50 16.95
VZ 160909P00070000 P 09/09/16 70.0 15.00 19.35
VZ 160909P00072500 P 09/09/16 72.5 17.55 21.95
VZ 160909P00075000 P 09/09/16 75.0 20.00 24.50
VZ 160909P00080000 P 09/09/16 80.0 25.00 29.75
VZ 160916C00030000 C 09/16/16 30.0 20.30 24.95
VZ 160916C00031000 C 09/16/16 31.0 19.25 24.00
VZ 160916C00032000 C 09/16/16 32.0 19.15 23.00
VZ 160916C00033000 C 09/16/16 33.0 17.30 21.85
VZ 160916C00034000 C 09/16/16 34.0 16.30 20.90
VZ 160916C00035000 C 09/16/16 35.0 15.30 17.75
VZ 160916C00036000 C 09/16/16 36.0 14.30 18.90
VZ 160916C00037000 C 09/16/16 37.0 13.30 17.95
VZ 160916C00038000 C 09/16/16 38.0 12.30 14.90
VZ 160916C00039000 C 09/16/16 39.0 11.35 15.95
VZ 160916C00040000 C 09/16/16 40.0 10.30 14.80
VZ 160916C00041000 C 09/16/16 41.0 9.50 14.00
VZ 160916C00042000 C 09/16/16 42.0 8.30 10.95
VZ 160916C00043000 C 09/16/16 43.0 7.30 9.75
VZ 160916C00043500 C 09/16/16 43.5 6.80 9.25
VZ 160916C00044000 C 09/16/16 44.0 6.45 8.80
VZ 160916C00044500 C 09/16/16 44.5 5.80 8.60
VZ 160916C00045000 C 09/16/16 45.0 7.55 7.80
VZ 160916C00045500 C 09/16/16 45.5 7.05 7.30
VZ 160916C00046000 C 09/16/16 46.0 6.60 6.80
VZ 160916C00046500 C 09/16/16 46.5 6.10 6.30
VZ 160916C00047000 C 09/16/16 47.0 5.60 5.80
VZ 160916C00047500 C 09/16/16 47.5 5.10 5.30
VZ 160916C00048000 C 09/16/16 48.0 4.60 4.80
VZ 160916C00048500 C 09/16/16 48.5 4.10 4.35
VZ 160916C00049000 C 09/16/16 49.0 3.65 3.85
VZ 160916C00049500 C 09/16/16 49.5 3.15 3.35
VZ 160916C00050000 C 09/16/16 50.0 2.78 2.80
VZ 160916C00050500 C 09/16/16 50.5 2.32 2.35
VZ 160916C00051000 C 09/16/16 51.0 1.88 1.91
VZ 160916C00051500 C 09/16/16 51.5 1.48 1.50
VZ 160916C00052000 C 09/16/16 52.0 1.11 1.13
VZ 160916C00052500 C 09/16/16 52.5 0.79 0.80
VZ 160916C00053000 C 09/16/16 53.0 0.52 0.54
VZ 160916C00053500 C 09/16/16 53.5 0.33 0.34
VZ 160916C00054000 C 09/16/16 54.0 0.19 0.20
VZ 160916C00054500 C 09/16/16 54.5 0.11 0.12
VZ 160916C00055000 C 09/16/16 55.0 0.06 0.07
VZ 160916C00055500 C 09/16/16 55.5 0.03 0.04
VZ 160916C00056000 C 09/16/16 56.0 0.02 0.03
VZ 160916C00056500 C 09/16/16 56.5 0.01 0.02
VZ 160916C00057000 C 09/16/16 57.0 0.00 0.02
VZ 160916C00057500 C 09/16/16 57.5 0.00 0.02
VZ 160916C00058000 C 09/16/16 58.0 0.00 0.10
VZ 160916C00058500 C 09/16/16 58.5 0.00 0.10
VZ 160916C00059000 C 09/16/16 59.0 0.00 0.10
VZ 160916C00059500 C 09/16/16 59.5 0.00 0.10
VZ 160916C00060000 C 09/16/16 60.0 0.00 0.02
VZ 160916C00060500 C 09/16/16 60.5 0.00 0.10
VZ 160916C00061000 C 09/16/16 61.0 0.00 0.10
VZ 160916C00061500 C 09/16/16 61.5 0.00 0.10
VZ 160916C00062000 C 09/16/16 62.0 0.00 0.10
VZ 160916C00062500 C 09/16/16 62.5 0.00 0.04
VZ 160916C00063000 C 09/16/16 63.0 0.00 0.10
VZ 160916C00063500 C 09/16/16 63.5 0.00 0.10
VZ 160916C00064000 C 09/16/16 64.0 0.00 0.10
VZ 160916C00064500 C 09/16/16 64.5 0.00 0.10
VZ 160916C00065000 C 09/16/16 65.0 0.00 0.10
VZ 160916C00070000 C 09/16/16 70.0 0.00 0.13
VZ 160916C00075000 C 09/16/16 75.0 0.00 0.13
VZ 160916C00080000 C 09/16/16 80.0 0.00 0.13
VZ 160916P00030000 P 09/16/16 30.0 0.00 0.13
VZ 160916P00031000 P 09/16/16 31.0 0.00 0.13
VZ 160916P00032000 P 09/16/16 32.0 0.00 0.01
VZ 160916P00033000 P 09/16/16 33.0 0.00 0.01
VZ 160916P00034000 P 09/16/16 34.0 0.00 0.01
VZ 160916P00035000 P 09/16/16 35.0 0.00 0.01
VZ 160916P00036000 P 09/16/16 36.0 0.00 0.01
VZ 160916P00037000 P 09/16/16 37.0 0.00 0.01
VZ 160916P00038000 P 09/16/16 38.0 0.00 0.05
VZ 160916P00039000 P 09/16/16 39.0 0.00 0.05
VZ 160916P00040000 P 09/16/16 40.0 0.00 0.13
VZ 160916P00041000 P 09/16/16 41.0 0.00 0.02
VZ 160916P00042000 P 09/16/16 42.0 0.00 0.01
VZ 160916P00043000 P 09/16/16 43.0 0.00 0.01
VZ 160916P00043500 P 09/16/16 43.5 0.00 0.02
VZ 160916P00044000 P 09/16/16 44.0 0.01 0.02
VZ 160916P00044500 P 09/16/16 44.5 0.01 0.03
VZ 160916P00045000 P 09/16/16 45.0 0.02 0.03
VZ 160916P00045500 P 09/16/16 45.5 0.02 0.03
VZ 160916P00046000 P 09/16/16 46.0 0.02 0.04
VZ 160916P00046500 P 09/16/16 46.5 0.03 0.04
VZ 160916P00047000 P 09/16/16 47.0 0.03 0.04
VZ 160916P00047500 P 09/16/16 47.5 0.04 0.05
VZ 160916P00048000 P 09/16/16 48.0 0.05 0.06
VZ 160916P00048500 P 09/16/16 48.5 0.06 0.07
VZ 160916P00049000 P 09/16/16 49.0 0.07 0.09
VZ 160916P00049500 P 09/16/16 49.5 0.10 0.11
VZ 160916P00050000 P 09/16/16 50.0 0.13 0.14
VZ 160916P00050500 P 09/16/16 50.5 0.17 0.18
VZ 160916P00051000 P 09/16/16 51.0 0.23 0.25
VZ 160916P00051500 P 09/16/16 51.5 0.32 0.34
VZ 160916P00052000 P 09/16/16 52.0 0.45 0.47
VZ 160916P00052500 P 09/16/16 52.5 0.63 0.64
VZ 160916P00053000 P 09/16/16 53.0 0.86 0.88
VZ 160916P00053500 P 09/16/16 53.5 1.16 1.18
VZ 160916P00054000 P 09/16/16 54.0 1.53 1.55
VZ 160916P00054500 P 09/16/16 54.5 1.94 1.97
VZ 160916P00055000 P 09/16/16 55.0 2.39 2.42
VZ 160916P00055500 P 09/16/16 55.5 2.86 2.90
VZ 160916P00056000 P 09/16/16 56.0 3.25 3.50
VZ 160916P00056500 P 09/16/16 56.5 3.75 3.95
VZ 160916P00057000 P 09/16/16 57.0 4.25 4.45
VZ 160916P00057500 P 09/16/16 57.5 4.75 4.95
VZ 160916P00058000 P 09/16/16 58.0 4.05 5.65
VZ 160916P00058500 P 09/16/16 58.5 4.55 6.00
VZ 160916P00059000 P 09/16/16 59.0 5.05 6.65
VZ 160916P00059500 P 09/16/16 59.5 5.55 7.15
VZ 160916P00060000 P 09/16/16 60.0 6.10 7.65
VZ 160916P00060500 P 09/16/16 60.5 6.05 8.00
VZ 160916P00061000 P 09/16/16 61.0 6.00 8.45
VZ 160916P00061500 P 09/16/16 61.5 6.50 8.95
VZ 160916P00062000 P 09/16/16 62.0 7.00 9.45
VZ 160916P00062500 P 09/16/16 62.5 7.50 9.95
VZ 160916P00063000 P 09/16/16 63.0 8.10 12.65
VZ 160916P00063500 P 09/16/16 63.5 8.50 12.90
VZ 160916P00064000 P 09/16/16 64.0 9.00 13.30
VZ 160916P00064500 P 09/16/16 64.5 9.50 14.10
VZ 160916P00065000 P 09/16/16 65.0 10.05 14.45
VZ 160916P00070000 P 09/16/16 70.0 15.00 19.45
VZ 160916P00075000 P 09/16/16 75.0 20.00 24.45
VZ 160916P00080000 P 09/16/16 80.0 25.00 29.60
VZ 160923C00042000 C 09/23/16 42.0 8.30 11.05
VZ 160923C00043000 C 09/23/16 43.0 7.35 11.65
VZ 160923C00044000 C 09/23/16 44.0 6.35 9.15
VZ 160923C00045000 C 09/23/16 45.0 7.55 7.80
VZ 160923C00046000 C 09/23/16 46.0 6.60 6.80
VZ 160923C00046500 C 09/23/16 46.5 6.10 6.30
VZ 160923C00047000 C 09/23/16 47.0 5.60 5.85
VZ 160923C00047500 C 09/23/16 47.5 5.10 5.35
VZ 160923C00048000 C 09/23/16 48.0 4.65 4.85
VZ 160923C00048500 C 09/23/16 48.5 4.15 4.35
VZ 160923C00049000 C 09/23/16 49.0 3.70 3.90
VZ 160923C00049500 C 09/23/16 49.5 3.20 3.40
VZ 160923C00050000 C 09/23/16 50.0 2.83 2.87
VZ 160923C00050500 C 09/23/16 50.5 2.39 2.42
VZ 160923C00051000 C 09/23/16 51.0 1.96 2.00
VZ 160923C00051500 C 09/23/16 51.5 1.57 1.60
VZ 160923C00052000 C 09/23/16 52.0 1.21 1.23
VZ 160923C00052500 C 09/23/16 52.5 0.90 0.92
VZ 160923C00053000 C 09/23/16 53.0 0.63 0.65
VZ 160923C00053500 C 09/23/16 53.5 0.42 0.44
VZ 160923C00054000 C 09/23/16 54.0 0.25 0.30
VZ 160923C00054500 C 09/23/16 54.5 0.15 0.19
VZ 160923C00055000 C 09/23/16 55.0 0.08 0.14
VZ 160923C00055500 C 09/23/16 55.5 0.04 0.12
VZ 160923C00056000 C 09/23/16 56.0 0.04 0.09
VZ 160923C00056500 C 09/23/16 56.5 0.00 0.10
VZ 160923C00057000 C 09/23/16 57.0 0.00 0.10
VZ 160923C00057500 C 09/23/16 57.5 0.00 0.10
VZ 160923C00058000 C 09/23/16 58.0 0.00 0.10
VZ 160923C00058500 C 09/23/16 58.5 0.00 0.10
VZ 160923C00059000 C 09/23/16 59.0 0.00 0.10
VZ 160923C00059500 C 09/23/16 59.5 0.00 0.10
VZ 160923C00060000 C 09/23/16 60.0 0.00 0.10
VZ 160923C00060500 C 09/23/16 60.5 0.00 0.10
VZ 160923C00061000 C 09/23/16 61.0 0.00 0.10
VZ 160923C00061500 C 09/23/16 61.5 0.00 0.10
VZ 160923C00062000 C 09/23/16 62.0 0.00 0.10
VZ 160923C00062500 C 09/23/16 62.5 0.00 0.10
VZ 160923C00065000 C 09/23/16 65.0 0.00 0.10
VZ 160923C00067500 C 09/23/16 67.5 0.00 0.10
VZ 160923C00070000 C 09/23/16 70.0 0.00 0.13
VZ 160923C00072500 C 09/23/16 72.5 0.00 0.13
VZ 160923C00075000 C 09/23/16 75.0 0.00 0.13
VZ 160923P00042000 P 09/23/16 42.0 0.00 0.13
VZ 160923P00043000 P 09/23/16 43.0 0.00 0.13
VZ 160923P00044000 P 09/23/16 44.0 0.00 0.13
VZ 160923P00045000 P 09/23/16 45.0 0.01 0.13
VZ 160923P00046000 P 09/23/16 46.0 0.02 0.13
VZ 160923P00046500 P 09/23/16 46.5 0.02 0.13
VZ 160923P00047000 P 09/23/16 47.0 0.03 0.09
VZ 160923P00047500 P 09/23/16 47.5 0.04 0.13
VZ 160923P00048000 P 09/23/16 48.0 0.05 0.14
VZ 160923P00048500 P 09/23/16 48.5 0.07 0.15
VZ 160923P00049000 P 09/23/16 49.0 0.10 0.18
VZ 160923P00049500 P 09/23/16 49.5 0.13 0.19
VZ 160923P00050000 P 09/23/16 50.0 0.18 0.20
VZ 160923P00050500 P 09/23/16 50.5 0.23 0.26
VZ 160923P00051000 P 09/23/16 51.0 0.31 0.34
VZ 160923P00051500 P 09/23/16 51.5 0.41 0.43
VZ 160923P00052000 P 09/23/16 52.0 0.55 0.57
VZ 160923P00052500 P 09/23/16 52.5 0.73 0.75
VZ 160923P00053000 P 09/23/16 53.0 0.96 0.99
VZ 160923P00053500 P 09/23/16 53.5 1.26 1.28
VZ 160923P00054000 P 09/23/16 54.0 1.60 1.63
VZ 160923P00054500 P 09/23/16 54.5 1.99 2.03
VZ 160923P00055000 P 09/23/16 55.0 2.42 2.47
VZ 160923P00055500 P 09/23/16 55.5 2.88 2.93
VZ 160923P00056000 P 09/23/16 56.0 3.30 3.50
VZ 160923P00056500 P 09/23/16 56.5 3.75 4.00
VZ 160923P00057000 P 09/23/16 57.0 4.25 4.45
VZ 160923P00057500 P 09/23/16 57.5 4.75 5.05
VZ 160923P00058000 P 09/23/16 58.0 5.20 5.50
VZ 160923P00058500 P 09/23/16 58.5 4.55 6.90
VZ 160923P00059000 P 09/23/16 59.0 5.05 6.50
VZ 160923P00059500 P 09/23/16 59.5 5.55 7.85
VZ 160923P00060000 P 09/23/16 60.0 6.05 8.50
VZ 160923P00060500 P 09/23/16 60.5 5.50 7.95
VZ 160923P00061000 P 09/23/16 61.0 6.00 8.45
VZ 160923P00061500 P 09/23/16 61.5 6.60 8.95
VZ 160923P00062000 P 09/23/16 62.0 7.00 9.50
VZ 160923P00062500 P 09/23/16 62.5 7.55 12.00
VZ 160923P00065000 P 09/23/16 65.0 10.00 14.60
VZ 160923P00067500 P 09/23/16 67.5 12.50 17.10
VZ 160923P00070000 P 09/23/16 70.0 15.00 19.60
VZ 160923P00072500 P 09/23/16 72.5 17.50 22.10
VZ 160923P00075000 P 09/23/16 75.0 20.05 24.60
VZ 160930C00045000 C 09/30/16 45.0 7.55 7.85
VZ 160930C00046500 C 09/30/16 46.5 6.10 6.35
VZ 160930C00047000 C 09/30/16 47.0 5.65 5.85
VZ 160930C00047500 C 09/30/16 47.5 5.15 5.35
VZ 160930C00048000 C 09/30/16 48.0 4.65 4.90
VZ 160930C00048500 C 09/30/16 48.5 4.20 4.40
VZ 160930C00049000 C 09/30/16 49.0 3.70 3.90
VZ 160930C00049500 C 09/30/16 49.5 3.25 3.45
VZ 160930C00050000 C 09/30/16 50.0 2.89 2.98
VZ 160930C00050500 C 09/30/16 50.5 2.46 2.50
VZ 160930C00051000 C 09/30/16 51.0 2.05 2.08
VZ 160930C00051500 C 09/30/16 51.5 1.66 1.69
VZ 160930C00052000 C 09/30/16 52.0 1.31 1.33
VZ 160930C00052500 C 09/30/16 52.5 1.00 1.02
VZ 160930C00053000 C 09/30/16 53.0 0.73 0.75
VZ 160930C00053500 C 09/30/16 53.5 0.51 0.53
VZ 160930C00054000 C 09/30/16 54.0 0.34 0.37
VZ 160930C00054500 C 09/30/16 54.5 0.21 0.24
VZ 160930C00055000 C 09/30/16 55.0 0.14 0.17
VZ 160930C00055500 C 09/30/16 55.5 0.08 0.13
VZ 160930C00056000 C 09/30/16 56.0 0.04 0.12
VZ 160930C00056500 C 09/30/16 56.5 0.02 0.10
VZ 160930C00057000 C 09/30/16 57.0 0.01 0.10
VZ 160930C00057500 C 09/30/16 57.5 0.00 0.10
VZ 160930C00058000 C 09/30/16 58.0 0.00 0.10
VZ 160930C00058500 C 09/30/16 58.5 0.00 0.10
VZ 160930C00059000 C 09/30/16 59.0 0.00 0.10
VZ 160930C00059500 C 09/30/16 59.5 0.00 0.10
VZ 160930C00060000 C 09/30/16 60.0 0.00 0.10
VZ 160930C00060500 C 09/30/16 60.5 0.00 0.10
VZ 160930C00061000 C 09/30/16 61.0 0.00 0.10
VZ 160930C00061500 C 09/30/16 61.5 0.00 0.10
VZ 160930C00062000 C 09/30/16 62.0 0.00 0.43
VZ 160930P00045000 P 09/30/16 45.0 0.02 0.08
VZ 160930P00046500 P 09/30/16 46.5 0.04 0.13
VZ 160930P00047000 P 09/30/16 47.0 0.05 0.13
VZ 160930P00047500 P 09/30/16 47.5 0.07 0.15
VZ 160930P00048000 P 09/30/16 48.0 0.08 0.16
VZ 160930P00048500 P 09/30/16 48.5 0.11 0.19
VZ 160930P00049000 P 09/30/16 49.0 0.14 0.19
VZ 160930P00049500 P 09/30/16 49.5 0.18 0.21
VZ 160930P00050000 P 09/30/16 50.0 0.23 0.26
VZ 160930P00050500 P 09/30/16 50.5 0.30 0.32
VZ 160930P00051000 P 09/30/16 51.0 0.39 0.41
VZ 160930P00051500 P 09/30/16 51.5 0.50 0.52
VZ 160930P00052000 P 09/30/16 52.0 0.64 0.66
VZ 160930P00052500 P 09/30/16 52.5 0.83 0.85
VZ 160930P00053000 P 09/30/16 53.0 1.06 1.08
VZ 160930P00053500 P 09/30/16 53.5 1.34 1.37
VZ 160930P00054000 P 09/30/16 54.0 1.67 1.71
VZ 160930P00054500 P 09/30/16 54.5 2.05 2.09
VZ 160930P00055000 P 09/30/16 55.0 2.46 2.51
VZ 160930P00055500 P 09/30/16 55.5 2.91 3.05
VZ 160930P00056000 P 09/30/16 56.0 3.30 3.50
VZ 160930P00056500 P 09/30/16 56.5 3.75 4.00
VZ 160930P00057000 P 09/30/16 57.0 4.25 4.50
VZ 160930P00057500 P 09/30/16 57.5 4.75 4.95
VZ 160930P00058000 P 09/30/16 58.0 5.25 5.65
VZ 160930P00058500 P 09/30/16 58.5 4.55 6.15
VZ 160930P00059000 P 09/30/16 59.0 5.05 6.45
VZ 160930P00059500 P 09/30/16 59.5 5.55 7.20
VZ 160930P00060000 P 09/30/16 60.0 7.25 7.65
VZ 160930P00060500 P 09/30/16 60.5 5.60 7.95
VZ 160930P00061000 P 09/30/16 61.0 5.95 8.45
VZ 160930P00061500 P 09/30/16 61.5 6.55 9.05
VZ 160930P00062000 P 09/30/16 62.0 7.00 11.60
VZ 161021C00025000 C 10/21/16 25.0 25.25 29.80
VZ 161021C00030000 C 10/21/16 30.0 20.50 25.00
VZ 161021C00031000 C 10/21/16 31.0 19.35 23.95
VZ 161021C00032000 C 10/21/16 32.0 18.30 22.95
VZ 161021C00033000 C 10/21/16 33.0 17.30 21.90
VZ 161021C00034000 C 10/21/16 34.0 16.30 20.80
VZ 161021C00035000 C 10/21/16 35.0 15.35 18.40
VZ 161021C00036000 C 10/21/16 36.0 14.30 18.80
VZ 161021C00037000 C 10/21/16 37.0 13.30 16.30
VZ 161021C00038000 C 10/21/16 38.0 12.35 16.15
VZ 161021C00039000 C 10/21/16 39.0 11.35 15.80
VZ 161021C00040000 C 10/21/16 40.0 10.40 14.65
VZ 161021C00041000 C 10/21/16 41.0 9.35 12.00
VZ 161021C00042000 C 10/21/16 42.0 8.60 12.85
VZ 161021C00043000 C 10/21/16 43.0 7.40 9.95
VZ 161021C00044000 C 10/21/16 44.0 6.40 10.70
VZ 161021C00045000 C 10/21/16 45.0 7.60 7.75
VZ 161021C00046000 C 10/21/16 46.0 6.60 6.85
VZ 161021C00047000 C 10/21/16 47.0 5.65 5.85
VZ 161021C00048000 C 10/21/16 48.0 4.70 4.90
VZ 161021C00049000 C 10/21/16 49.0 3.75 3.95
VZ 161021C00050000 C 10/21/16 50.0 2.95 3.05
VZ 161021C00052500 C 10/21/16 52.5 1.15 1.17
VZ 161021C00055000 C 10/21/16 55.0 0.26 0.27
VZ 161021C00057500 C 10/21/16 57.5 0.04 0.05
VZ 161021C00060000 C 10/21/16 60.0 0.00 0.05
VZ 161021C00062500 C 10/21/16 62.5 0.00 0.03
VZ 161021C00065000 C 10/21/16 65.0 0.00 0.02
VZ 161021C00070000 C 10/21/16 70.0 0.00 0.02
VZ 161021C00075000 C 10/21/16 75.0 0.00 0.02
VZ 161021P00025000 P 10/21/16 25.0 0.00 0.02
VZ 161021P00030000 P 10/21/16 30.0 0.00 0.03
VZ 161021P00031000 P 10/21/16 31.0 0.00 0.03
VZ 161021P00032000 P 10/21/16 32.0 0.00 0.02
VZ 161021P00033000 P 10/21/16 33.0 0.01 0.02
VZ 161021P00034000 P 10/21/16 34.0 0.01 0.02
VZ 161021P00035000 P 10/21/16 35.0 0.02 0.03
VZ 161021P00036000 P 10/21/16 36.0 0.02 0.03
VZ 161021P00037000 P 10/21/16 37.0 0.02 0.03
VZ 161021P00038000 P 10/21/16 38.0 0.02 0.04
VZ 161021P00039000 P 10/21/16 39.0 0.02 0.05
VZ 161021P00040000 P 10/21/16 40.0 0.04 0.05
VZ 161021P00041000 P 10/21/16 41.0 0.05 0.06
VZ 161021P00042000 P 10/21/16 42.0 0.06 0.07
VZ 161021P00043000 P 10/21/16 43.0 0.07 0.08
VZ 161021P00044000 P 10/21/16 44.0 0.09 0.10
VZ 161021P00045000 P 10/21/16 45.0 0.11 0.13
VZ 161021P00046000 P 10/21/16 46.0 0.15 0.16
VZ 161021P00047000 P 10/21/16 47.0 0.20 0.21
VZ 161021P00048000 P 10/21/16 48.0 0.27 0.29
VZ 161021P00049000 P 10/21/16 49.0 0.39 0.40
VZ 161021P00050000 P 10/21/16 50.0 0.56 0.58
VZ 161021P00052500 P 10/21/16 52.5 1.42 1.45
VZ 161021P00055000 P 10/21/16 55.0 3.10 3.20
VZ 161021P00057500 P 10/21/16 57.5 5.30 5.60
VZ 161021P00060000 P 10/21/16 60.0 5.70 10.20
VZ 161021P00062500 P 10/21/16 62.5 8.05 12.70
VZ 161021P00065000 P 10/21/16 65.0 10.65 15.20
VZ 161021P00070000 P 10/21/16 70.0 15.60 20.00
VZ 161021P00075000 P 10/21/16 75.0 20.55 25.15
VZ 161118C00040000 C 11/18/16 40.0 10.50 14.95
VZ 161118C00045000 C 11/18/16 45.0 7.00 8.05
VZ 161118C00050000 C 11/18/16 50.0 3.05 3.20
VZ 161118C00052500 C 11/18/16 52.5 1.39 1.40
VZ 161118C00055000 C 11/18/16 55.0 0.43 0.45
VZ 161118C00057500 C 11/18/16 57.5 0.09 0.12
VZ 161118C00060000 C 11/18/16 60.0 0.02 0.08
VZ 161118C00062500 C 11/18/16 62.5 0.00 0.04
VZ 161118C00065000 C 11/18/16 65.0 0.00 0.03
VZ 161118C00070000 C 11/18/16 70.0 0.00 0.03
VZ 161118C00075000 C 11/18/16 75.0 0.00 0.02
VZ 161118C00080000 C 11/18/16 80.0 0.00 0.02
VZ 161118P00040000 P 11/18/16 40.0 0.08 0.11
VZ 161118P00045000 P 11/18/16 45.0 0.22 0.24
VZ 161118P00050000 P 11/18/16 50.0 0.81 0.83
VZ 161118P00052500 P 11/18/16 52.5 1.70 1.72
VZ 161118P00055000 P 11/18/16 55.0 3.25 3.40
VZ 161118P00057500 P 11/18/16 57.5 5.15 5.75
VZ 161118P00060000 P 11/18/16 60.0 5.75 10.25
VZ 161118P00062500 P 11/18/16 62.5 8.20 12.75
VZ 161118P00065000 P 11/18/16 65.0 10.60 13.30
VZ 161118P00070000 P 11/18/16 70.0 15.65 20.25
VZ 161118P00075000 P 11/18/16 75.0 20.65 25.25
VZ 161118P00080000 P 11/18/16 80.0 25.60 30.20
VZ 161216C00040000 C 12/16/16 40.0 10.45 14.95
VZ 161216C00045000 C 12/16/16 45.0 7.50 8.15
VZ 161216C00050000 C 12/16/16 50.0 3.15 3.45
VZ 161216C00052500 C 12/16/16 52.5 1.60 1.62
VZ 161216C00055000 C 12/16/16 55.0 0.59 0.63
VZ 161216C00057500 C 12/16/16 57.5 0.16 0.20
VZ 161216C00060000 C 12/16/16 60.0 0.04 0.10
VZ 161216C00065000 C 12/16/16 65.0 0.00 0.04
VZ 161216P00040000 P 12/16/16 40.0 0.15 0.20
VZ 161216P00045000 P 12/16/16 45.0 0.33 0.37
VZ 161216P00050000 P 12/16/16 50.0 1.01 1.04
VZ 161216P00052500 P 12/16/16 52.5 1.91 1.94
VZ 161216P00055000 P 12/16/16 55.0 3.40 3.50
VZ 161216P00057500 P 12/16/16 57.5 5.20 5.90
VZ 161216P00060000 P 12/16/16 60.0 5.75 10.30
VZ 161216P00065000 P 12/16/16 65.0 10.70 15.25
VZ 170120C00023000 C 01/20/17 23.0 27.30 31.85
VZ 170120C00025000 C 01/20/17 25.0 25.30 29.85
VZ 170120C00026000 C 01/20/17 26.0 24.30 28.80
VZ 170120C00027000 C 01/20/17 27.0 23.30 27.80
VZ 170120C00028000 C 01/20/17 28.0 22.30 26.80
VZ 170120C00029000 C 01/20/17 29.0 21.30 25.85
VZ 170120C00030000 C 01/20/17 30.0 20.30 24.80
VZ 170120C00031000 C 01/20/17 31.0 19.30 23.80
VZ 170120C00032000 C 01/20/17 32.0 18.30 22.65
VZ 170120C00033000 C 01/20/17 33.0 17.30 21.90
VZ 170120C00034000 C 01/20/17 34.0 16.30 20.90
VZ 170120C00035000 C 01/20/17 35.0 15.30 18.30
VZ 170120C00036000 C 01/20/17 36.0 14.30 17.30
VZ 170120C00037000 C 01/20/17 37.0 13.35 17.60
VZ 170120C00038000 C 01/20/17 38.0 12.55 17.00
VZ 170120C00039000 C 01/20/17 39.0 11.35 15.85
VZ 170120C00040000 C 01/20/17 40.0 10.35 13.25
VZ 170120C00041000 C 01/20/17 41.0 9.45 13.85
VZ 170120C00042000 C 01/20/17 42.0 8.50 12.95
VZ 170120C00043000 C 01/20/17 43.0 7.55 11.95
VZ 170120C00044000 C 01/20/17 44.0 6.90 9.90
VZ 170120C00045000 C 01/20/17 45.0 6.15 9.60
VZ 170120C00046000 C 01/20/17 46.0 5.00 8.50
VZ 170120C00047000 C 01/20/17 47.0 5.55 6.45
VZ 170120C00048000 C 01/20/17 48.0 4.95 5.10
VZ 170120C00049000 C 01/20/17 49.0 4.10 4.20
VZ 170120C00050000 C 01/20/17 50.0 3.35 3.40
VZ 170120C00052500 C 01/20/17 52.5 1.73 1.78
VZ 170120C00055000 C 01/20/17 55.0 0.73 0.75
VZ 170120C00057500 C 01/20/17 57.5 0.24 0.28
VZ 170120C00060000 C 01/20/17 60.0 0.08 0.10
VZ 170120C00062500 C 01/20/17 62.5 0.03 0.04
VZ 170120C00065000 C 01/20/17 65.0 0.01 0.05
VZ 170120C00070000 C 01/20/17 70.0 0.00 0.03
VZ 170120C00075000 C 01/20/17 75.0 0.00 0.03
VZ 170120P00023000 P 01/20/17 23.0 0.02 0.04
VZ 170120P00025000 P 01/20/17 25.0 0.03 0.05
VZ 170120P00026000 P 01/20/17 26.0 0.04 0.06
VZ 170120P00027000 P 01/20/17 27.0 0.04 0.08
VZ 170120P00028000 P 01/20/17 28.0 0.05 0.09
VZ 170120P00029000 P 01/20/17 29.0 0.06 0.10
VZ 170120P00030000 P 01/20/17 30.0 0.07 0.10
VZ 170120P00031000 P 01/20/17 31.0 0.08 0.12
VZ 170120P00032000 P 01/20/17 32.0 0.10 0.13
VZ 170120P00033000 P 01/20/17 33.0 0.10 0.15
VZ 170120P00034000 P 01/20/17 34.0 0.13 0.17
VZ 170120P00035000 P 01/20/17 35.0 0.15 0.20
VZ 170120P00036000 P 01/20/17 36.0 0.17 0.22
VZ 170120P00037000 P 01/20/17 37.0 0.22 0.25
VZ 170120P00038000 P 01/20/17 38.0 0.24 0.25
VZ 170120P00039000 P 01/20/17 39.0 0.28 0.30
VZ 170120P00040000 P 01/20/17 40.0 0.31 0.32
VZ 170120P00041000 P 01/20/17 41.0 0.34 0.37
VZ 170120P00042000 P 01/20/17 42.0 0.38 0.41
VZ 170120P00043000 P 01/20/17 43.0 0.42 0.46
VZ 170120P00044000 P 01/20/17 44.0 0.48 0.50
VZ 170120P00045000 P 01/20/17 45.0 0.55 0.58
VZ 170120P00046000 P 01/20/17 46.0 0.65 0.67
VZ 170120P00047000 P 01/20/17 47.0 0.72 0.80
VZ 170120P00048000 P 01/20/17 48.0 0.93 0.96
VZ 170120P00049000 P 01/20/17 49.0 1.14 1.17
VZ 170120P00050000 P 01/20/17 50.0 1.40 1.44
VZ 170120P00052500 P 01/20/17 52.5 2.39 2.47
VZ 170120P00055000 P 01/20/17 55.0 3.95 4.05
VZ 170120P00057500 P 01/20/17 57.5 4.30 6.45
VZ 170120P00060000 P 01/20/17 60.0 6.05 10.55
VZ 170120P00062500 P 01/20/17 62.5 8.55 13.05
VZ 170120P00065000 P 01/20/17 65.0 11.05 15.65
VZ 170120P00070000 P 01/20/17 70.0 16.00 20.65
VZ 170120P00075000 P 01/20/17 75.0 21.00 25.60
VZ 170421C00030000 C 04/21/17 30.0 20.40 24.85
VZ 170421C00035000 C 04/21/17 35.0 15.45 19.85
VZ 170421C00040000 C 04/21/17 40.0 11.40 14.70
VZ 170421C00045000 C 04/21/17 45.0 7.70 8.35
VZ 170421C00050000 C 04/21/17 50.0 3.70 3.85
VZ 170421C00052500 C 04/21/17 52.5 2.22 2.28
VZ 170421C00055000 C 04/21/17 55.0 1.16 1.22
VZ 170421C00057500 C 04/21/17 57.5 0.55 0.59
VZ 170421C00060000 C 04/21/17 60.0 0.24 0.28
VZ 170421C00062500 C 04/21/17 62.5 0.10 0.16
VZ 170421C00065000 C 04/21/17 65.0 0.05 0.10
VZ 170421C00070000 C 04/21/17 70.0 0.00 0.04
VZ 170421C00075000 C 04/21/17 75.0 0.00 0.03
VZ 170421C00080000 C 04/21/17 80.0 0.00 0.03
VZ 170421P00030000 P 04/21/17 30.0 0.17 0.22
VZ 170421P00035000 P 04/21/17 35.0 0.30 0.36
VZ 170421P00040000 P 04/21/17 40.0 0.53 0.58
VZ 170421P00045000 P 04/21/17 45.0 1.01 1.05
VZ 170421P00050000 P 04/21/17 50.0 2.20 2.26
VZ 170421P00052500 P 04/21/17 52.5 3.30 3.40
VZ 170421P00055000 P 04/21/17 55.0 4.80 4.90
VZ 170421P00057500 P 04/21/17 57.5 6.40 7.35
VZ 170421P00060000 P 04/21/17 60.0 8.55 9.85
VZ 170421P00062500 P 04/21/17 62.5 9.15 13.70
VZ 170421P00065000 P 04/21/17 65.0 11.90 16.15
VZ 170421P00070000 P 04/21/17 70.0 16.35 20.70
VZ 170421P00075000 P 04/21/17 75.0 21.50 26.00
VZ 170421P00080000 P 04/21/17 80.0 26.45 31.00
VZ 170616C00030000 C 06/16/17 30.0 20.50 25.00
VZ 170616C00035000 C 06/16/17 35.0 15.50 20.00
VZ 170616C00040000 C 06/16/17 40.0 10.95 14.50
VZ 170616C00045000 C 06/16/17 45.0 7.75 8.45
VZ 170616C00050000 C 06/16/17 50.0 3.95 4.05
VZ 170616C00052500 C 06/16/17 52.5 2.46 2.53
VZ 170616C00055000 C 06/16/17 55.0 1.39 1.55
VZ 170616C00057500 C 06/16/17 57.5 0.72 0.84
VZ 170616C00060000 C 06/16/17 60.0 0.35 0.40
VZ 170616C00062500 C 06/16/17 62.5 0.17 0.22
VZ 170616C00065000 C 06/16/17 65.0 0.08 0.14
VZ 170616P00030000 P 06/16/17 30.0 0.23 0.30
VZ 170616P00035000 P 06/16/17 35.0 0.40 0.45
VZ 170616P00040000 P 06/16/17 40.0 0.67 0.72
VZ 170616P00045000 P 06/16/17 45.0 1.24 1.28
VZ 170616P00050000 P 06/16/17 50.0 2.50 2.55
VZ 170616P00052500 P 06/16/17 52.5 3.60 3.70
VZ 170616P00055000 P 06/16/17 55.0 5.05 5.15
VZ 170616P00057500 P 06/16/17 57.5 6.65 7.35
VZ 170616P00060000 P 06/16/17 60.0 8.65 9.85
VZ 170616P00062500 P 06/16/17 62.5 11.00 12.35
VZ 170616P00065000 P 06/16/17 65.0 11.50 15.40
VZ 180119C00023000 C 01/19/18 23.0 27.30 32.00
VZ 180119C00025000 C 01/19/18 25.0 25.50 30.00
VZ 180119C00028000 C 01/19/18 28.0 22.50 27.00
VZ 180119C00030000 C 01/19/18 30.0 20.50 25.00
VZ 180119C00033000 C 01/19/18 33.0 17.50 22.00
VZ 180119C00035000 C 01/19/18 35.0 15.50 20.00
VZ 180119C00038000 C 01/19/18 38.0 12.50 17.20
VZ 180119C00040000 C 01/19/18 40.0 12.50 14.30
VZ 180119C00043000 C 01/19/18 43.0 7.50 11.30
VZ 180119C00045000 C 01/19/18 45.0 7.65 8.90
VZ 180119C00047000 C 01/19/18 47.0 5.95 7.35
VZ 180119C00050000 C 01/19/18 50.0 4.50 4.65
VZ 180119C00052500 C 01/19/18 52.5 3.15 3.25
VZ 180119C00055000 C 01/19/18 55.0 2.09 2.18
VZ 180119C00057500 C 01/19/18 57.5 1.35 1.46
VZ 180119C00060000 C 01/19/18 60.0 0.84 0.90
VZ 180119C00062500 C 01/19/18 62.5 0.49 0.54
VZ 180119C00065000 C 01/19/18 65.0 0.29 0.35
VZ 180119C00070000 C 01/19/18 70.0 0.10 0.17
VZ 180119C00075000 C 01/19/18 75.0 0.05 0.10
VZ 180119P00023000 P 01/19/18 23.0 0.28 0.34
VZ 180119P00025000 P 01/19/18 25.0 0.35 0.41
VZ 180119P00028000 P 01/19/18 28.0 0.46 0.53
VZ 180119P00030000 P 01/19/18 30.0 0.56 0.62
VZ 180119P00033000 P 01/19/18 33.0 0.74 0.80
VZ 180119P00035000 P 01/19/18 35.0 0.89 0.95
VZ 180119P00038000 P 01/19/18 38.0 1.18 1.24
VZ 180119P00040000 P 01/19/18 40.0 1.43 1.47
VZ 180119P00043000 P 01/19/18 43.0 1.96 2.02
VZ 180119P00045000 P 01/19/18 45.0 2.42 2.48
VZ 180119P00047000 P 01/19/18 47.0 3.00 3.10
VZ 180119P00050000 P 01/19/18 50.0 4.10 4.25
VZ 180119P00052500 P 01/19/18 52.5 5.35 5.50
VZ 180119P00055000 P 01/19/18 55.0 6.90 7.05
VZ 180119P00057500 P 01/19/18 57.5 8.70 8.80
VZ 180119P00060000 P 01/19/18 60.0 8.50 13.00
VZ 180119P00062500 P 01/19/18 62.5 10.50 15.35
VZ 180119P00065000 P 01/19/18 65.0 12.90 17.50
VZ 180119P00070000 P 01/19/18 70.0 17.70 22.40
VZ 180119P00075000 P 01/19/18 75.0 22.50 27.20

OPRA data is delayed 15 minutes.