Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Verizon Communications Inc (VZ)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 140419C00024000 C 04/19/14 24.0 21.70 24.85
VZ 140419C00025000 C 04/19/14 25.0 20.70 23.85
VZ 140419C00026000 C 04/19/14 26.0 19.70 22.85
VZ 140419C00027000 C 04/19/14 27.0 18.85 21.50
VZ 140419C00028000 C 04/19/14 28.0 17.85 20.50
VZ 140419C00029000 C 04/19/14 29.0 16.70 19.85
VZ 140419C00030000 C 04/19/14 30.0 16.00 18.45
VZ 140419C00031000 C 04/19/14 31.0 14.70 17.85
VZ 140419C00032000 C 04/19/14 32.0 15.45 15.65
VZ 140419C00033000 C 04/19/14 33.0 12.70 15.85
VZ 140419C00034000 C 04/19/14 34.0 11.70 14.85
VZ 140419C00035000 C 04/19/14 35.0 11.55 12.75
VZ 140419C00036000 C 04/19/14 36.0 9.70 13.10
VZ 140419C00037000 C 04/19/14 37.0 10.45 10.65
VZ 140419C00038000 C 04/19/14 38.0 9.45 9.65
VZ 140419C00038500 C 04/19/14 38.5 8.15 9.25
VZ 140419C00039000 C 04/19/14 39.0 8.25 8.75
VZ 140419C00039500 C 04/19/14 39.5 7.15 8.30
VZ 140419C00040000 C 04/19/14 40.0 7.25 7.75
VZ 140419C00040500 C 04/19/14 40.5 6.15 7.30
VZ 140419C00041000 C 04/19/14 41.0 6.25 6.75
VZ 140419C00041500 C 04/19/14 41.5 5.15 6.25
VZ 140419C00042000 C 04/19/14 42.0 5.25 5.75
VZ 140419C00042500 C 04/19/14 42.5 4.45 5.25
VZ 140419C00043000 C 04/19/14 43.0 4.45 4.70
VZ 140419C00043500 C 04/19/14 43.5 3.35 4.25
VZ 140419C00044000 C 04/19/14 44.0 3.45 3.65
VZ 140419C00044500 C 04/19/14 44.5 2.96 3.15
VZ 140419C00045000 C 04/19/14 45.0 2.44 2.61
VZ 140419C00045500 C 04/19/14 45.5 1.96 2.11
VZ 140419C00046000 C 04/19/14 46.0 1.46 1.63
VZ 140419C00046500 C 04/19/14 46.5 0.96 1.11
VZ 140419C00047000 C 04/19/14 47.0 0.56 0.61
VZ 140419C00047500 C 04/19/14 47.5 0.06 0.11
VZ 140419C00048000 C 04/19/14 48.0 0.00 0.02
VZ 140419C00048500 C 04/19/14 48.5 0.00 0.02
VZ 140419C00049000 C 04/19/14 49.0 0.00 0.01
VZ 140419C00049500 C 04/19/14 49.5 0.00 0.04
VZ 140419C00050000 C 04/19/14 50.0 0.00 0.01
VZ 140419C00050500 C 04/19/14 50.5 0.00 0.05
VZ 140419C00051000 C 04/19/14 51.0 0.00 0.05
VZ 140419C00051500 C 04/19/14 51.5 0.00 0.05
VZ 140419C00052000 C 04/19/14 52.0 0.00 0.05
VZ 140419C00052500 C 04/19/14 52.5 0.00 0.02
VZ 140419C00053000 C 04/19/14 53.0 0.00 0.05
VZ 140419C00053500 C 04/19/14 53.5 0.00 0.05
VZ 140419C00054000 C 04/19/14 54.0 0.00 0.05
VZ 140419C00054500 C 04/19/14 54.5 0.00 0.05
VZ 140419C00055000 C 04/19/14 55.0 0.00 0.01
VZ 140419C00056000 C 04/19/14 56.0 0.00 0.05
VZ 140419C00057000 C 04/19/14 57.0 0.00 0.05
VZ 140419C00057500 C 04/19/14 57.5 0.00 0.02
VZ 140419C00060000 C 04/19/14 60.0 0.00 0.01
VZ 140419C00065000 C 04/19/14 65.0 0.00 0.04
VZ 140419C00070000 C 04/19/14 70.0 0.00 0.01
VZ 140419P00024000 P 04/19/14 24.0 0.00 0.05
VZ 140419P00025000 P 04/19/14 25.0 0.00 0.04
VZ 140419P00026000 P 04/19/14 26.0 0.00 0.04
VZ 140419P00027000 P 04/19/14 27.0 0.00 0.04
VZ 140419P00028000 P 04/19/14 28.0 0.00 0.04
VZ 140419P00029000 P 04/19/14 29.0 0.00 0.02
VZ 140419P00030000 P 04/19/14 30.0 0.00 0.04
VZ 140419P00031000 P 04/19/14 31.0 0.00 0.04
VZ 140419P00032000 P 04/19/14 32.0 0.00 0.01
VZ 140419P00033000 P 04/19/14 33.0 0.00 0.04
VZ 140419P00034000 P 04/19/14 34.0 0.00 0.02
VZ 140419P00035000 P 04/19/14 35.0 0.00 0.04
VZ 140419P00036000 P 04/19/14 36.0 0.00 0.03
VZ 140419P00037000 P 04/19/14 37.0 0.00 0.04
VZ 140419P00038000 P 04/19/14 38.0 0.00 0.02
VZ 140419P00038500 P 04/19/14 38.5 0.00 0.05
VZ 140419P00039000 P 04/19/14 39.0 0.00 0.01
VZ 140419P00039500 P 04/19/14 39.5 0.00 0.05
VZ 140419P00040000 P 04/19/14 40.0 0.00 0.02
VZ 140419P00040500 P 04/19/14 40.5 0.00 0.05
VZ 140419P00041000 P 04/19/14 41.0 0.00 0.02
VZ 140419P00041500 P 04/19/14 41.5 0.00 0.05
VZ 140419P00042000 P 04/19/14 42.0 0.00 0.01
VZ 140419P00042500 P 04/19/14 42.5 0.00 0.05
VZ 140419P00043000 P 04/19/14 43.0 0.00 0.04
VZ 140419P00043500 P 04/19/14 43.5 0.00 0.05
VZ 140419P00044000 P 04/19/14 44.0 0.00 0.04
VZ 140419P00044500 P 04/19/14 44.5 0.00 0.05
VZ 140419P00045000 P 04/19/14 45.0 0.00 0.01
VZ 140419P00045500 P 04/19/14 45.5 0.00 0.02
VZ 140419P00046000 P 04/19/14 46.0 0.00 0.01
VZ 140419P00046500 P 04/19/14 46.5 0.00 0.01
VZ 140419P00047000 P 04/19/14 47.0 0.00 0.01
VZ 140419P00047500 P 04/19/14 47.5 0.00 0.02
VZ 140419P00048000 P 04/19/14 48.0 0.39 0.53
VZ 140419P00048500 P 04/19/14 48.5 0.79 1.04
VZ 140419P00049000 P 04/19/14 49.0 1.29 1.54
VZ 140419P00049500 P 04/19/14 49.5 1.78 2.05
VZ 140419P00050000 P 04/19/14 50.0 2.38 2.54
VZ 140419P00050500 P 04/19/14 50.5 2.78 3.05
VZ 140419P00051000 P 04/19/14 51.0 3.25 3.55
VZ 140419P00051500 P 04/19/14 51.5 3.75 4.05
VZ 140419P00052000 P 04/19/14 52.0 4.25 4.55
VZ 140419P00052500 P 04/19/14 52.5 4.75 5.05
VZ 140419P00053000 P 04/19/14 53.0 5.25 5.55
VZ 140419P00053500 P 04/19/14 53.5 5.75 6.85
VZ 140419P00054000 P 04/19/14 54.0 6.25 7.35
VZ 140419P00054500 P 04/19/14 54.5 6.75 7.80
VZ 140419P00055000 P 04/19/14 55.0 7.25 7.75
VZ 140419P00056000 P 04/19/14 56.0 8.25 9.05
VZ 140419P00057000 P 04/19/14 57.0 9.25 10.00
VZ 140419P00057500 P 04/19/14 57.5 9.75 10.25
VZ 140419P00060000 P 04/19/14 60.0 12.25 12.75
VZ 140419P00065000 P 04/19/14 65.0 17.25 17.75
VZ 140419P00070000 P 04/19/14 70.0 21.15 24.30
VZ 140425C00033000 C 04/25/14 33.0 13.05 15.75
VZ 140425C00034000 C 04/25/14 34.0 12.05 14.75
VZ 140425C00035000 C 04/25/14 35.0 10.60 13.75
VZ 140425C00036000 C 04/25/14 36.0 9.60 12.80
VZ 140425C00037000 C 04/25/14 37.0 8.70 11.85
VZ 140425C00038000 C 04/25/14 38.0 8.75 9.75
VZ 140425C00039000 C 04/25/14 39.0 7.75 8.75
VZ 140425C00039500 C 04/25/14 39.5 7.75 8.25
VZ 140425C00040000 C 04/25/14 40.0 7.25 7.75
VZ 140425C00040500 C 04/25/14 40.5 6.75 7.25
VZ 140425C00041000 C 04/25/14 41.0 5.75 6.75
VZ 140425C00041500 C 04/25/14 41.5 5.75 6.25
VZ 140425C00042000 C 04/25/14 42.0 4.80 5.75
VZ 140425C00042500 C 04/25/14 42.5 4.80 5.25
VZ 140425C00043000 C 04/25/14 43.0 3.80 4.75
VZ 140425C00043500 C 04/25/14 43.5 3.70 4.25
VZ 140425C00044000 C 04/25/14 44.0 3.45 3.75
VZ 140425C00044500 C 04/25/14 44.5 3.00 3.25
VZ 140425C00045000 C 04/25/14 45.0 2.43 2.78
VZ 140425C00045500 C 04/25/14 45.5 2.06 2.27
VZ 140425C00046000 C 04/25/14 46.0 1.61 1.75
VZ 140425C00046500 C 04/25/14 46.5 1.26 1.31
VZ 140425C00047000 C 04/25/14 47.0 0.89 0.92
VZ 140425C00047500 C 04/25/14 47.5 0.58 0.60
VZ 140425C00048000 C 04/25/14 48.0 0.33 0.35
VZ 140425C00048500 C 04/25/14 48.5 0.17 0.18
VZ 140425C00049000 C 04/25/14 49.0 0.08 0.10
VZ 140425C00049500 C 04/25/14 49.5 0.03 0.05
VZ 140425C00050000 C 04/25/14 50.0 0.01 0.06
VZ 140425C00050500 C 04/25/14 50.5 0.00 0.05
VZ 140425C00051000 C 04/25/14 51.0 0.00 0.04
VZ 140425C00051500 C 04/25/14 51.5 0.00 0.03
VZ 140425C00052000 C 04/25/14 52.0 0.00 0.03
VZ 140425C00052500 C 04/25/14 52.5 0.00 0.03
VZ 140425C00053000 C 04/25/14 53.0 0.00 0.02
VZ 140425C00053500 C 04/25/14 53.5 0.00 0.02
VZ 140425C00054000 C 04/25/14 54.0 0.00 0.02
VZ 140425C00054500 C 04/25/14 54.5 0.00 0.02
VZ 140425C00055000 C 04/25/14 55.0 0.00 0.02
VZ 140425C00055500 C 04/25/14 55.5 0.00 0.02
VZ 140425C00056000 C 04/25/14 56.0 0.00 0.02
VZ 140425C00057500 C 04/25/14 57.5 0.00 0.02
VZ 140425C00060000 C 04/25/14 60.0 0.00 0.02
VZ 140425C00062500 C 04/25/14 62.5 0.00 0.02
VZ 140425C00065000 C 04/25/14 65.0 0.00 0.02
VZ 140425P00033000 P 04/25/14 33.0 0.00 0.02
VZ 140425P00034000 P 04/25/14 34.0 0.00 0.02
VZ 140425P00035000 P 04/25/14 35.0 0.00 0.02
VZ 140425P00036000 P 04/25/14 36.0 0.00 0.02
VZ 140425P00037000 P 04/25/14 37.0 0.00 0.02
VZ 140425P00038000 P 04/25/14 38.0 0.00 0.03
VZ 140425P00039000 P 04/25/14 39.0 0.00 0.03
VZ 140425P00039500 P 04/25/14 39.5 0.00 0.02
VZ 140425P00040000 P 04/25/14 40.0 0.00 0.02
VZ 140425P00040500 P 04/25/14 40.5 0.00 0.03
VZ 140425P00041000 P 04/25/14 41.0 0.00 0.03
VZ 140425P00041500 P 04/25/14 41.5 0.00 0.03
VZ 140425P00042000 P 04/25/14 42.0 0.00 0.04
VZ 140425P00042500 P 04/25/14 42.5 0.00 0.03
VZ 140425P00043000 P 04/25/14 43.0 0.00 0.03
VZ 140425P00043500 P 04/25/14 43.5 0.01 0.03
VZ 140425P00044000 P 04/25/14 44.0 0.01 0.05
VZ 140425P00044500 P 04/25/14 44.5 0.02 0.04
VZ 140425P00045000 P 04/25/14 45.0 0.04 0.06
VZ 140425P00045500 P 04/25/14 45.5 0.07 0.09
VZ 140425P00046000 P 04/25/14 46.0 0.12 0.13
VZ 140425P00046500 P 04/25/14 46.5 0.19 0.21
VZ 140425P00047000 P 04/25/14 47.0 0.31 0.33
VZ 140425P00047500 P 04/25/14 47.5 0.49 0.51
VZ 140425P00048000 P 04/25/14 48.0 0.74 0.77
VZ 140425P00048500 P 04/25/14 48.5 1.06 1.17
VZ 140425P00049000 P 04/25/14 49.0 1.40 1.60
VZ 140425P00049500 P 04/25/14 49.5 1.87 2.07
VZ 140425P00050000 P 04/25/14 50.0 2.31 2.56
VZ 140425P00050500 P 04/25/14 50.5 2.80 3.05
VZ 140425P00051000 P 04/25/14 51.0 3.25 3.75
VZ 140425P00051500 P 04/25/14 51.5 3.75 4.20
VZ 140425P00052000 P 04/25/14 52.0 4.25 4.75
VZ 140425P00052500 P 04/25/14 52.5 4.75 5.20
VZ 140425P00053000 P 04/25/14 53.0 5.25 6.35
VZ 140425P00053500 P 04/25/14 53.5 5.75 6.85
VZ 140425P00054000 P 04/25/14 54.0 6.25 7.35
VZ 140425P00054500 P 04/25/14 54.5 6.75 7.85
VZ 140425P00055000 P 04/25/14 55.0 7.25 8.35
VZ 140425P00055500 P 04/25/14 55.5 7.75 8.05
VZ 140425P00056000 P 04/25/14 56.0 7.30 8.70
VZ 140425P00057500 P 04/25/14 57.5 8.65 12.05
VZ 140425P00060000 P 04/25/14 60.0 11.25 14.40
VZ 140425P00062500 P 04/25/14 62.5 13.75 16.95
VZ 140425P00065000 P 04/25/14 65.0 16.25 19.45
VZ 140502C00039000 C 05/02/14 39.0 7.80 8.75
VZ 140502C00039500 C 05/02/14 39.5 7.30 8.25
VZ 140502C00040000 C 05/02/14 40.0 6.80 7.75
VZ 140502C00040500 C 05/02/14 40.5 6.30 7.25
VZ 140502C00041000 C 05/02/14 41.0 5.80 6.75
VZ 140502C00041500 C 05/02/14 41.5 5.30 6.25
VZ 140502C00042000 C 05/02/14 42.0 4.85 5.75
VZ 140502C00042500 C 05/02/14 42.5 4.35 5.25
VZ 140502C00043000 C 05/02/14 43.0 3.85 4.75
VZ 140502C00043500 C 05/02/14 43.5 3.40 4.25
VZ 140502C00044000 C 05/02/14 44.0 3.35 3.80
VZ 140502C00044500 C 05/02/14 44.5 2.83 3.30
VZ 140502C00045000 C 05/02/14 45.0 2.57 2.80
VZ 140502C00045500 C 05/02/14 45.5 2.12 2.30
VZ 140502C00046000 C 05/02/14 46.0 1.76 1.83
VZ 140502C00046500 C 05/02/14 46.5 1.36 1.40
VZ 140502C00047000 C 05/02/14 47.0 1.00 1.03
VZ 140502C00047500 C 05/02/14 47.5 0.70 0.73
VZ 140502C00048000 C 05/02/14 48.0 0.46 0.48
VZ 140502C00048500 C 05/02/14 48.5 0.28 0.30
VZ 140502C00049000 C 05/02/14 49.0 0.16 0.18
VZ 140502C00049500 C 05/02/14 49.5 0.08 0.10
VZ 140502C00050000 C 05/02/14 50.0 0.03 0.08
VZ 140502C00050500 C 05/02/14 50.5 0.01 0.07
VZ 140502C00051000 C 05/02/14 51.0 0.00 0.06
VZ 140502C00051500 C 05/02/14 51.5 0.00 0.04
VZ 140502C00052000 C 05/02/14 52.0 0.00 0.04
VZ 140502C00052500 C 05/02/14 52.5 0.00 0.03
VZ 140502C00053000 C 05/02/14 53.0 0.00 0.03
VZ 140502C00053500 C 05/02/14 53.5 0.00 0.03
VZ 140502C00054000 C 05/02/14 54.0 0.00 0.03
VZ 140502C00054500 C 05/02/14 54.5 0.00 0.03
VZ 140502C00055000 C 05/02/14 55.0 0.00 0.03
VZ 140502C00055500 C 05/02/14 55.5 0.00 0.03
VZ 140502C00056000 C 05/02/14 56.0 0.00 0.02
VZ 140502P00039000 P 05/02/14 39.0 0.00 0.04
VZ 140502P00039500 P 05/02/14 39.5 0.00 0.04
VZ 140502P00040000 P 05/02/14 40.0 0.00 0.04
VZ 140502P00040500 P 05/02/14 40.5 0.00 0.04
VZ 140502P00041000 P 05/02/14 41.0 0.00 0.05
VZ 140502P00041500 P 05/02/14 41.5 0.00 0.05
VZ 140502P00042000 P 05/02/14 42.0 0.01 0.06
VZ 140502P00042500 P 05/02/14 42.5 0.01 0.06
VZ 140502P00043000 P 05/02/14 43.0 0.02 0.08
VZ 140502P00043500 P 05/02/14 43.5 0.03 0.09
VZ 140502P00044000 P 05/02/14 44.0 0.04 0.10
VZ 140502P00044500 P 05/02/14 44.5 0.05 0.07
VZ 140502P00045000 P 05/02/14 45.0 0.08 0.10
VZ 140502P00045500 P 05/02/14 45.5 0.12 0.14
VZ 140502P00046000 P 05/02/14 46.0 0.19 0.20
VZ 140502P00046500 P 05/02/14 46.5 0.28 0.30
VZ 140502P00047000 P 05/02/14 47.0 0.42 0.44
VZ 140502P00047500 P 05/02/14 47.5 0.61 0.64
VZ 140502P00048000 P 05/02/14 48.0 0.87 0.89
VZ 140502P00048500 P 05/02/14 48.5 1.17 1.23
VZ 140502P00049000 P 05/02/14 49.0 1.54 1.61
VZ 140502P00049500 P 05/02/14 49.5 1.89 2.12
VZ 140502P00050000 P 05/02/14 50.0 2.34 2.58
VZ 140502P00050500 P 05/02/14 50.5 2.82 3.35
VZ 140502P00051000 P 05/02/14 51.0 3.30 3.75
VZ 140502P00051500 P 05/02/14 51.5 3.75 4.70
VZ 140502P00052000 P 05/02/14 52.0 4.25 5.25
VZ 140502P00052500 P 05/02/14 52.5 4.75 5.75
VZ 140502P00053000 P 05/02/14 53.0 5.20 6.25
VZ 140502P00053500 P 05/02/14 53.5 5.70 6.75
VZ 140502P00054000 P 05/02/14 54.0 6.20 7.25
VZ 140502P00054500 P 05/02/14 54.5 6.70 7.85
VZ 140502P00055000 P 05/02/14 55.0 6.85 7.90
VZ 140502P00055500 P 05/02/14 55.5 7.40 9.45
VZ 140502P00056000 P 05/02/14 56.0 8.20 8.90
VZ 140509C00039000 C 05/09/14 39.0 7.80 8.75
VZ 140509C00040000 C 05/09/14 40.0 6.80 7.75
VZ 140509C00040500 C 05/09/14 40.5 6.30 7.25
VZ 140509C00041000 C 05/09/14 41.0 5.80 6.75
VZ 140509C00041500 C 05/09/14 41.5 5.30 6.25
VZ 140509C00042000 C 05/09/14 42.0 4.85 5.75
VZ 140509C00042500 C 05/09/14 42.5 4.40 5.30
VZ 140509C00043000 C 05/09/14 43.0 3.90 4.80
VZ 140509C00043500 C 05/09/14 43.5 3.40 4.30
VZ 140509C00044000 C 05/09/14 44.0 3.30 3.80
VZ 140509C00044500 C 05/09/14 44.5 3.05 3.30
VZ 140509C00045000 C 05/09/14 45.0 2.61 2.83
VZ 140509C00045500 C 05/09/14 45.5 2.17 2.32
VZ 140509C00046000 C 05/09/14 46.0 1.82 1.90
VZ 140509C00046500 C 05/09/14 46.5 1.43 1.48
VZ 140509C00047000 C 05/09/14 47.0 1.09 1.12
VZ 140509C00047500 C 05/09/14 47.5 0.79 0.82
VZ 140509C00048000 C 05/09/14 48.0 0.55 0.57
VZ 140509C00048500 C 05/09/14 48.5 0.36 0.38
VZ 140509C00049000 C 05/09/14 49.0 0.23 0.25
VZ 140509C00049500 C 05/09/14 49.5 0.14 0.16
VZ 140509C00050000 C 05/09/14 50.0 0.05 0.12
VZ 140509C00050500 C 05/09/14 50.5 0.02 0.10
VZ 140509C00051000 C 05/09/14 51.0 0.01 0.08
VZ 140509C00051500 C 05/09/14 51.5 0.00 0.06
VZ 140509C00052000 C 05/09/14 52.0 0.00 0.05
VZ 140509C00052500 C 05/09/14 52.5 0.00 0.04
VZ 140509C00053000 C 05/09/14 53.0 0.00 0.04
VZ 140509C00053500 C 05/09/14 53.5 0.00 0.03
VZ 140509C00054000 C 05/09/14 54.0 0.00 0.03
VZ 140509C00054500 C 05/09/14 54.5 0.00 0.03
VZ 140509C00055000 C 05/09/14 55.0 0.00 0.03
VZ 140509C00055500 C 05/09/14 55.5 0.00 0.03
VZ 140509C00056000 C 05/09/14 56.0 0.00 0.03
VZ 140509C00056500 C 05/09/14 56.5 0.00 0.03
VZ 140509C00057000 C 05/09/14 57.0 0.00 0.03
VZ 140509C00057500 C 05/09/14 57.5 0.00 0.03
VZ 140509P00039000 P 05/09/14 39.0 0.00 0.05
VZ 140509P00040000 P 05/09/14 40.0 0.01 0.05
VZ 140509P00040500 P 05/09/14 40.5 0.01 0.05
VZ 140509P00041000 P 05/09/14 41.0 0.01 0.06
VZ 140509P00041500 P 05/09/14 41.5 0.01 0.07
VZ 140509P00042000 P 05/09/14 42.0 0.02 0.08
VZ 140509P00042500 P 05/09/14 42.5 0.02 0.09
VZ 140509P00043000 P 05/09/14 43.0 0.03 0.09
VZ 140509P00043500 P 05/09/14 43.5 0.05 0.11
VZ 140509P00044000 P 05/09/14 44.0 0.06 0.11
VZ 140509P00044500 P 05/09/14 44.5 0.08 0.10
VZ 140509P00045000 P 05/09/14 45.0 0.12 0.14
VZ 140509P00045500 P 05/09/14 45.5 0.17 0.19
VZ 140509P00046000 P 05/09/14 46.0 0.25 0.27
VZ 140509P00046500 P 05/09/14 46.5 0.35 0.37
VZ 140509P00047000 P 05/09/14 47.0 0.50 0.52
VZ 140509P00047500 P 05/09/14 47.5 0.70 0.72
VZ 140509P00048000 P 05/09/14 48.0 0.95 0.98
VZ 140509P00048500 P 05/09/14 48.5 1.26 1.31
VZ 140509P00049000 P 05/09/14 49.0 1.62 1.67
VZ 140509P00049500 P 05/09/14 49.5 1.94 2.17
VZ 140509P00050000 P 05/09/14 50.0 2.38 2.61
VZ 140509P00050500 P 05/09/14 50.5 2.84 3.10
VZ 140509P00051000 P 05/09/14 51.0 3.30 3.80
VZ 140509P00051500 P 05/09/14 51.5 3.80 4.65
VZ 140509P00052000 P 05/09/14 52.0 4.30 5.20
VZ 140509P00052500 P 05/09/14 52.5 4.75 5.75
VZ 140509P00053000 P 05/09/14 53.0 5.15 6.25
VZ 140509P00053500 P 05/09/14 53.5 5.75 6.75
VZ 140509P00054000 P 05/09/14 54.0 6.35 6.75
VZ 140509P00054500 P 05/09/14 54.5 6.70 7.90
VZ 140509P00055000 P 05/09/14 55.0 7.20 8.35
VZ 140509P00055500 P 05/09/14 55.5 7.65 8.90
VZ 140509P00056000 P 05/09/14 56.0 8.00 9.40
VZ 140509P00056500 P 05/09/14 56.5 8.50 9.90
VZ 140509P00057000 P 05/09/14 57.0 7.90 11.30
VZ 140509P00057500 P 05/09/14 57.5 8.40 11.50
VZ 140517C00031000 C 05/17/14 31.0 14.85 18.15
VZ 140517C00032000 C 05/17/14 32.0 15.30 15.75
VZ 140517C00033000 C 05/17/14 33.0 13.05 15.45
VZ 140517C00034000 C 05/17/14 34.0 13.20 13.75
VZ 140517C00035000 C 05/17/14 35.0 12.20 12.75
VZ 140517C00036000 C 05/17/14 36.0 11.20 11.75
VZ 140517C00037000 C 05/17/14 37.0 9.80 10.75
VZ 140517C00038000 C 05/17/14 38.0 9.30 9.75
VZ 140517C00039000 C 05/17/14 39.0 8.30 8.75
VZ 140517C00040000 C 05/17/14 40.0 7.30 7.75
VZ 140517C00041000 C 05/17/14 41.0 5.90 6.80
VZ 140517C00042000 C 05/17/14 42.0 5.25 5.80
VZ 140517C00043000 C 05/17/14 43.0 4.35 4.80
VZ 140517C00044000 C 05/17/14 44.0 3.55 3.80
VZ 140517C00045000 C 05/17/14 45.0 2.66 2.88
VZ 140517C00046000 C 05/17/14 46.0 1.88 1.93
VZ 140517C00047000 C 05/17/14 47.0 1.16 1.18
VZ 140517C00048000 C 05/17/14 48.0 0.62 0.64
VZ 140517C00049000 C 05/17/14 49.0 0.29 0.31
VZ 140517C00050000 C 05/17/14 50.0 0.13 0.15
VZ 140517C00052500 C 05/17/14 52.5 0.03 0.04
VZ 140517C00055000 C 05/17/14 55.0 0.00 0.03
VZ 140517C00057500 C 05/17/14 57.5 0.00 0.03
VZ 140517C00060000 C 05/17/14 60.0 0.00 0.03
VZ 140517C00065000 C 05/17/14 65.0 0.00 0.02
VZ 140517C00070000 C 05/17/14 70.0 0.00 0.02
VZ 140517P00031000 P 05/17/14 31.0 0.00 0.02
VZ 140517P00032000 P 05/17/14 32.0 0.00 0.03
VZ 140517P00033000 P 05/17/14 33.0 0.00 0.03
VZ 140517P00034000 P 05/17/14 34.0 0.00 0.03
VZ 140517P00035000 P 05/17/14 35.0 0.00 0.03
VZ 140517P00036000 P 05/17/14 36.0 0.00 0.04
VZ 140517P00037000 P 05/17/14 37.0 0.00 0.03
VZ 140517P00038000 P 05/17/14 38.0 0.01 0.02
VZ 140517P00039000 P 05/17/14 39.0 0.01 0.03
VZ 140517P00040000 P 05/17/14 40.0 0.02 0.03
VZ 140517P00041000 P 05/17/14 41.0 0.03 0.04
VZ 140517P00042000 P 05/17/14 42.0 0.04 0.07
VZ 140517P00043000 P 05/17/14 43.0 0.05 0.08
VZ 140517P00044000 P 05/17/14 44.0 0.08 0.10
VZ 140517P00045000 P 05/17/14 45.0 0.16 0.17
VZ 140517P00046000 P 05/17/14 46.0 0.30 0.31
VZ 140517P00047000 P 05/17/14 47.0 0.57 0.58
VZ 140517P00048000 P 05/17/14 48.0 1.03 1.05
VZ 140517P00049000 P 05/17/14 49.0 1.68 1.76
VZ 140517P00050000 P 05/17/14 50.0 2.50 2.66
VZ 140517P00052500 P 05/17/14 52.5 4.80 5.25
VZ 140517P00055000 P 05/17/14 55.0 7.25 7.75
VZ 140517P00057500 P 05/17/14 57.5 8.35 11.65
VZ 140517P00060000 P 05/17/14 60.0 10.90 14.30
VZ 140517P00065000 P 05/17/14 65.0 15.90 19.30
VZ 140517P00070000 P 05/17/14 70.0 21.40 24.15
VZ 140523C00040000 C 05/23/14 40.0 6.85 7.80
VZ 140523C00040500 C 05/23/14 40.5 6.35 7.30
VZ 140523C00041000 C 05/23/14 41.0 6.35 6.80
VZ 140523C00041500 C 05/23/14 41.5 5.75 6.30
VZ 140523C00042000 C 05/23/14 42.0 4.90 5.80
VZ 140523C00042500 C 05/23/14 42.5 4.45 5.30
VZ 140523C00043000 C 05/23/14 43.0 3.95 4.85
VZ 140523C00043500 C 05/23/14 43.5 3.50 4.35
VZ 140523C00044000 C 05/23/14 44.0 3.55 3.90
VZ 140523C00044500 C 05/23/14 44.5 3.15 3.40
VZ 140523C00045000 C 05/23/14 45.0 2.71 2.94
VZ 140523C00045500 C 05/23/14 45.5 2.29 2.51
VZ 140523C00046000 C 05/23/14 46.0 1.94 2.01
VZ 140523C00046500 C 05/23/14 46.5 1.60 1.63
VZ 140523C00047000 C 05/23/14 47.0 1.26 1.29
VZ 140523C00047500 C 05/23/14 47.5 0.97 0.99
VZ 140523C00048000 C 05/23/14 48.0 0.72 0.74
VZ 140523C00048500 C 05/23/14 48.5 0.51 0.54
VZ 140523C00049000 C 05/23/14 49.0 0.36 0.38
VZ 140523C00049500 C 05/23/14 49.5 0.25 0.27
VZ 140523C00050000 C 05/23/14 50.0 0.16 0.18
VZ 140523C00050500 C 05/23/14 50.5 0.06 0.15
VZ 140523C00051000 C 05/23/14 51.0 0.04 0.12
VZ 140523C00051500 C 05/23/14 51.5 0.02 0.10
VZ 140523C00052000 C 05/23/14 52.0 0.01 0.08
VZ 140523C00052500 C 05/23/14 52.5 0.01 0.06
VZ 140523C00053000 C 05/23/14 53.0 0.01 0.05
VZ 140523C00053500 C 05/23/14 53.5 0.00 0.04
VZ 140523C00054000 C 05/23/14 54.0 0.00 0.04
VZ 140523C00054500 C 05/23/14 54.5 0.00 0.04
VZ 140523C00055000 C 05/23/14 55.0 0.00 0.03
VZ 140523C00055500 C 05/23/14 55.5 0.00 0.03
VZ 140523C00056000 C 05/23/14 56.0 0.00 0.03
VZ 140523C00056500 C 05/23/14 56.5 0.00 0.03
VZ 140523C00057000 C 05/23/14 57.0 0.00 0.03
VZ 140523C00057500 C 05/23/14 57.5 0.00 0.03
VZ 140523P00040000 P 05/23/14 40.0 0.02 0.06
VZ 140523P00040500 P 05/23/14 40.5 0.02 0.09
VZ 140523P00041000 P 05/23/14 41.0 0.03 0.09
VZ 140523P00041500 P 05/23/14 41.5 0.04 0.10
VZ 140523P00042000 P 05/23/14 42.0 0.05 0.11
VZ 140523P00042500 P 05/23/14 42.5 0.06 0.13
VZ 140523P00043000 P 05/23/14 43.0 0.07 0.14
VZ 140523P00043500 P 05/23/14 43.5 0.08 0.16
VZ 140523P00044000 P 05/23/14 44.0 0.11 0.14
VZ 140523P00044500 P 05/23/14 44.5 0.15 0.17
VZ 140523P00045000 P 05/23/14 45.0 0.20 0.22
VZ 140523P00045500 P 05/23/14 45.5 0.28 0.30
VZ 140523P00046000 P 05/23/14 46.0 0.37 0.39
VZ 140523P00046500 P 05/23/14 46.5 0.49 0.51
VZ 140523P00047000 P 05/23/14 47.0 0.66 0.68
VZ 140523P00047500 P 05/23/14 47.5 0.86 0.88
VZ 140523P00048000 P 05/23/14 48.0 1.11 1.14
VZ 140523P00048500 P 05/23/14 48.5 1.41 1.45
VZ 140523P00049000 P 05/23/14 49.0 1.72 1.88
VZ 140523P00049500 P 05/23/14 49.5 2.05 2.28
VZ 140523P00050000 P 05/23/14 50.0 2.47 2.68
VZ 140523P00050500 P 05/23/14 50.5 2.89 3.35
VZ 140523P00051000 P 05/23/14 51.0 3.35 3.90
VZ 140523P00051500 P 05/23/14 51.5 3.80 4.60
VZ 140523P00052000 P 05/23/14 52.0 4.30 5.20
VZ 140523P00052500 P 05/23/14 52.5 4.80 5.75
VZ 140523P00053000 P 05/23/14 53.0 5.30 6.25
VZ 140523P00053500 P 05/23/14 53.5 5.80 6.75
VZ 140523P00054000 P 05/23/14 54.0 6.25 7.70
VZ 140523P00054500 P 05/23/14 54.5 6.75 7.90
VZ 140523P00055000 P 05/23/14 55.0 7.25 8.40
VZ 140523P00055500 P 05/23/14 55.5 7.75 9.00
VZ 140523P00056000 P 05/23/14 56.0 8.15 9.70
VZ 140523P00056500 P 05/23/14 56.5 8.60 9.85
VZ 140523P00057000 P 05/23/14 57.0 8.00 11.30
VZ 140523P00057500 P 05/23/14 57.5 8.50 11.80
VZ 140530C00040000 C 05/30/14 40.0 6.85 7.80
VZ 140530C00040500 C 05/30/14 40.5 6.35 7.30
VZ 140530C00041000 C 05/30/14 41.0 5.85 6.80
VZ 140530C00041500 C 05/30/14 41.5 5.35 6.35
VZ 140530C00042000 C 05/30/14 42.0 4.95 5.85
VZ 140530C00042500 C 05/30/14 42.5 4.45 5.35
VZ 140530C00043000 C 05/30/14 43.0 4.00 4.85
VZ 140530C00043500 C 05/30/14 43.5 4.05 4.35
VZ 140530C00044000 C 05/30/14 44.0 3.60 3.90
VZ 140530C00044500 C 05/30/14 44.5 3.15 3.45
VZ 140530C00045000 C 05/30/14 45.0 2.75 2.99
VZ 140530C00045500 C 05/30/14 45.5 2.33 2.55
VZ 140530C00046000 C 05/30/14 46.0 2.00 2.07
VZ 140530C00046500 C 05/30/14 46.5 1.64 1.69
VZ 140530C00047000 C 05/30/14 47.0 1.32 1.35
VZ 140530C00047500 C 05/30/14 47.5 1.02 1.05
VZ 140530C00048000 C 05/30/14 48.0 0.79 0.81
VZ 140530C00048500 C 05/30/14 48.5 0.58 0.60
VZ 140530C00049000 C 05/30/14 49.0 0.41 0.43
VZ 140530C00049500 C 05/30/14 49.5 0.29 0.31
VZ 140530C00050000 C 05/30/14 50.0 0.19 0.22
VZ 140530C00050500 C 05/30/14 50.5 0.13 0.15
VZ 140530C00051000 C 05/30/14 51.0 0.05 0.12
VZ 140530C00051500 C 05/30/14 51.5 0.03 0.11
VZ 140530C00052000 C 05/30/14 52.0 0.02 0.09
VZ 140530C00052500 C 05/30/14 52.5 0.01 0.07
VZ 140530C00053000 C 05/30/14 53.0 0.01 0.06
VZ 140530C00053500 C 05/30/14 53.5 0.01 0.05
VZ 140530C00054000 C 05/30/14 54.0 0.00 0.04
VZ 140530C00054500 C 05/30/14 54.5 0.00 0.04
VZ 140530C00055000 C 05/30/14 55.0 0.00 0.04
VZ 140530C00055500 C 05/30/14 55.5 0.00 0.03
VZ 140530C00056000 C 05/30/14 56.0 0.00 0.03
VZ 140530C00056500 C 05/30/14 56.5 0.00 0.03
VZ 140530C00057000 C 05/30/14 57.0 0.00 0.03
VZ 140530C00057500 C 05/30/14 57.5 0.00 0.03
VZ 140530P00040000 P 05/30/14 40.0 0.03 0.09
VZ 140530P00040500 P 05/30/14 40.5 0.03 0.10
VZ 140530P00041000 P 05/30/14 41.0 0.04 0.11
VZ 140530P00041500 P 05/30/14 41.5 0.05 0.12
VZ 140530P00042000 P 05/30/14 42.0 0.05 0.13
VZ 140530P00042500 P 05/30/14 42.5 0.07 0.15
VZ 140530P00043000 P 05/30/14 43.0 0.08 0.14
VZ 140530P00043500 P 05/30/14 43.5 0.10 0.13
VZ 140530P00044000 P 05/30/14 44.0 0.13 0.16
VZ 140530P00044500 P 05/30/14 44.5 0.18 0.20
VZ 140530P00045000 P 05/30/14 45.0 0.24 0.26
VZ 140530P00045500 P 05/30/14 45.5 0.32 0.34
VZ 140530P00046000 P 05/30/14 46.0 0.42 0.44
VZ 140530P00046500 P 05/30/14 46.5 0.56 0.57
VZ 140530P00047000 P 05/30/14 47.0 0.72 0.74
VZ 140530P00047500 P 05/30/14 47.5 0.92 0.94
VZ 140530P00048000 P 05/30/14 48.0 1.18 1.21
VZ 140530P00048500 P 05/30/14 48.5 1.47 1.50
VZ 140530P00049000 P 05/30/14 49.0 1.78 1.93
VZ 140530P00049500 P 05/30/14 49.5 2.08 2.32
VZ 140530P00050000 P 05/30/14 50.0 2.50 2.71
VZ 140530P00050500 P 05/30/14 50.5 2.90 3.15
VZ 140530P00051000 P 05/30/14 51.0 3.35 3.85
VZ 140530P00051500 P 05/30/14 51.5 3.85 4.25
VZ 140530P00052000 P 05/30/14 52.0 4.30 5.10
VZ 140530P00052500 P 05/30/14 52.5 4.80 5.65
VZ 140530P00053000 P 05/30/14 53.0 5.30 6.25
VZ 140530P00053500 P 05/30/14 53.5 5.80 6.75
VZ 140530P00054000 P 05/30/14 54.0 6.30 7.25
VZ 140530P00054500 P 05/30/14 54.5 6.60 7.95
VZ 140530P00055000 P 05/30/14 55.0 6.65 8.55
VZ 140530P00055500 P 05/30/14 55.5 7.15 9.00
VZ 140530P00056000 P 05/30/14 56.0 7.70 9.90
VZ 140530P00056500 P 05/30/14 56.5 7.20 11.00
VZ 140530P00057000 P 05/30/14 57.0 7.85 11.50
VZ 140530P00057500 P 05/30/14 57.5 8.20 12.10
VZ 140621C00032000 C 06/21/14 32.0 15.50 15.75
VZ 140621C00033000 C 06/21/14 33.0 13.65 14.80
VZ 140621C00034000 C 06/21/14 34.0 12.65 13.80
VZ 140621C00035000 C 06/21/14 35.0 11.70 12.80
VZ 140621C00036000 C 06/21/14 36.0 10.70 11.85
VZ 140621C00037000 C 06/21/14 37.0 9.85 10.80
VZ 140621C00038000 C 06/21/14 38.0 9.25 9.80
VZ 140621C00039000 C 06/21/14 39.0 8.35 8.80
VZ 140621C00040000 C 06/21/14 40.0 6.90 7.85
VZ 140621C00041000 C 06/21/14 41.0 6.30 6.90
VZ 140621C00042000 C 06/21/14 42.0 5.15 5.90
VZ 140621C00043000 C 06/21/14 43.0 4.65 4.95
VZ 140621C00044000 C 06/21/14 44.0 3.75 4.00
VZ 140621C00045000 C 06/21/14 45.0 2.90 3.15
VZ 140621C00046000 C 06/21/14 46.0 2.19 2.24
VZ 140621C00047000 C 06/21/14 47.0 1.53 1.56
VZ 140621C00048000 C 06/21/14 48.0 1.00 1.02
VZ 140621C00049000 C 06/21/14 49.0 0.60 0.61
VZ 140621C00050000 C 06/21/14 50.0 0.33 0.35
VZ 140621C00052500 C 06/21/14 52.5 0.08 0.09
VZ 140621C00055000 C 06/21/14 55.0 0.01 0.04
VZ 140621C00057500 C 06/21/14 57.5 0.00 0.03
VZ 140621C00060000 C 06/21/14 60.0 0.00 0.03
VZ 140621C00065000 C 06/21/14 65.0 0.00 0.02
VZ 140621P00032000 P 06/21/14 32.0 0.00 0.04
VZ 140621P00033000 P 06/21/14 33.0 0.01 0.04
VZ 140621P00034000 P 06/21/14 34.0 0.01 0.04
VZ 140621P00035000 P 06/21/14 35.0 0.02 0.05
VZ 140621P00036000 P 06/21/14 36.0 0.02 0.05
VZ 140621P00037000 P 06/21/14 37.0 0.02 0.06
VZ 140621P00038000 P 06/21/14 38.0 0.03 0.06
VZ 140621P00039000 P 06/21/14 39.0 0.04 0.08
VZ 140621P00040000 P 06/21/14 40.0 0.07 0.09
VZ 140621P00041000 P 06/21/14 41.0 0.09 0.11
VZ 140621P00042000 P 06/21/14 42.0 0.12 0.15
VZ 140621P00043000 P 06/21/14 43.0 0.16 0.18
VZ 140621P00044000 P 06/21/14 44.0 0.24 0.26
VZ 140621P00045000 P 06/21/14 45.0 0.37 0.39
VZ 140621P00046000 P 06/21/14 46.0 0.59 0.61
VZ 140621P00047000 P 06/21/14 47.0 0.91 0.94
VZ 140621P00048000 P 06/21/14 48.0 1.37 1.40
VZ 140621P00049000 P 06/21/14 49.0 1.97 2.02
VZ 140621P00050000 P 06/21/14 50.0 2.69 2.78
VZ 140621P00052500 P 06/21/14 52.5 4.80 5.30
VZ 140621P00055000 P 06/21/14 55.0 7.30 8.30
VZ 140621P00057500 P 06/21/14 57.5 8.65 11.65
VZ 140621P00060000 P 06/21/14 60.0 10.90 14.45
VZ 140621P00065000 P 06/21/14 65.0 15.90 19.45
VZ 140719C00025000 C 07/19/14 25.0 20.70 24.20
VZ 140719C00026000 C 07/19/14 26.0 19.80 23.20
VZ 140719C00027000 C 07/19/14 27.0 18.70 22.15
VZ 140719C00028000 C 07/19/14 28.0 18.05 21.20
VZ 140719C00029000 C 07/19/14 29.0 16.80 20.20
VZ 140719C00030000 C 07/19/14 30.0 16.05 18.50
VZ 140719C00031000 C 07/19/14 31.0 15.60 16.80
VZ 140719C00032000 C 07/19/14 32.0 15.50 15.80
VZ 140719C00033000 C 07/19/14 33.0 13.65 14.80
VZ 140719C00034000 C 07/19/14 34.0 12.75 14.25
VZ 140719C00035000 C 07/19/14 35.0 11.75 13.50
VZ 140719C00036000 C 07/19/14 36.0 11.35 11.80
VZ 140719C00037000 C 07/19/14 37.0 9.85 10.80
VZ 140719C00038000 C 07/19/14 38.0 9.25 9.80
VZ 140719C00039000 C 07/19/14 39.0 8.40 8.85
VZ 140719C00040000 C 07/19/14 40.0 7.30 7.85
VZ 140719C00041000 C 07/19/14 41.0 6.35 6.90
VZ 140719C00042000 C 07/19/14 42.0 5.40 5.90
VZ 140719C00043000 C 07/19/14 43.0 4.70 5.00
VZ 140719C00044000 C 07/19/14 44.0 3.80 4.10
VZ 140719C00045000 C 07/19/14 45.0 3.00 3.25
VZ 140719C00046000 C 07/19/14 46.0 2.31 2.35
VZ 140719C00047000 C 07/19/14 47.0 1.66 1.69
VZ 140719C00048000 C 07/19/14 48.0 1.13 1.15
VZ 140719C00049000 C 07/19/14 49.0 0.73 0.75
VZ 140719C00050000 C 07/19/14 50.0 0.45 0.46
VZ 140719C00052500 C 07/19/14 52.5 0.10 0.13
VZ 140719C00055000 C 07/19/14 55.0 0.02 0.05
VZ 140719C00057500 C 07/19/14 57.5 0.01 0.03
VZ 140719C00060000 C 07/19/14 60.0 0.00 0.03
VZ 140719C00065000 C 07/19/14 65.0 0.00 0.02
VZ 140719C00070000 C 07/19/14 70.0 0.00 0.02
VZ 140719C00075000 C 07/19/14 75.0 0.00 0.02
VZ 140719P00025000 P 07/19/14 25.0 0.00 0.03
VZ 140719P00026000 P 07/19/14 26.0 0.00 0.03
VZ 140719P00027000 P 07/19/14 27.0 0.00 0.03
VZ 140719P00028000 P 07/19/14 28.0 0.00 0.04
VZ 140719P00029000 P 07/19/14 29.0 0.00 0.04
VZ 140719P00030000 P 07/19/14 30.0 0.01 0.04
VZ 140719P00031000 P 07/19/14 31.0 0.01 0.04
VZ 140719P00032000 P 07/19/14 32.0 0.02 0.05
VZ 140719P00033000 P 07/19/14 33.0 0.02 0.05
VZ 140719P00034000 P 07/19/14 34.0 0.03 0.06
VZ 140719P00035000 P 07/19/14 35.0 0.03 0.06
VZ 140719P00036000 P 07/19/14 36.0 0.03 0.07
VZ 140719P00037000 P 07/19/14 37.0 0.05 0.08
VZ 140719P00038000 P 07/19/14 38.0 0.06 0.10
VZ 140719P00039000 P 07/19/14 39.0 0.09 0.11
VZ 140719P00040000 P 07/19/14 40.0 0.12 0.14
VZ 140719P00041000 P 07/19/14 41.0 0.16 0.19
VZ 140719P00042000 P 07/19/14 42.0 0.22 0.24
VZ 140719P00043000 P 07/19/14 43.0 0.31 0.33
VZ 140719P00044000 P 07/19/14 44.0 0.44 0.46
VZ 140719P00045000 P 07/19/14 45.0 0.65 0.67
VZ 140719P00046000 P 07/19/14 46.0 0.94 0.96
VZ 140719P00047000 P 07/19/14 47.0 1.34 1.36
VZ 140719P00048000 P 07/19/14 48.0 1.85 1.88
VZ 140719P00049000 P 07/19/14 49.0 2.49 2.57
VZ 140719P00050000 P 07/19/14 50.0 3.25 3.35
VZ 140719P00052500 P 07/19/14 52.5 5.35 6.20
VZ 140719P00055000 P 07/19/14 55.0 7.75 8.75
VZ 140719P00057500 P 07/19/14 57.5 10.20 11.35
VZ 140719P00060000 P 07/19/14 60.0 11.35 14.50
VZ 140719P00065000 P 07/19/14 65.0 16.25 19.45
VZ 140719P00070000 P 07/19/14 70.0 21.30 25.05
VZ 140719P00075000 P 07/19/14 75.0 26.10 29.70
VZ 141018C00026000 C 10/18/14 26.0 19.65 23.15
VZ 141018C00027000 C 10/18/14 27.0 18.65 21.50
VZ 141018C00028000 C 10/18/14 28.0 17.65 21.20
VZ 141018C00029000 C 10/18/14 29.0 16.65 20.15
VZ 141018C00030000 C 10/18/14 30.0 15.70 18.80
VZ 141018C00031000 C 10/18/14 31.0 15.00 18.20
VZ 141018C00032000 C 10/18/14 32.0 14.60 15.80
VZ 141018C00033000 C 10/18/14 33.0 13.30 15.65
VZ 141018C00034000 C 10/18/14 34.0 12.65 14.55
VZ 141018C00035000 C 10/18/14 35.0 11.65 13.00
VZ 141018C00036000 C 10/18/14 36.0 10.70 12.00
VZ 141018C00037000 C 10/18/14 37.0 9.85 10.80
VZ 141018C00038000 C 10/18/14 38.0 8.90 9.85
VZ 141018C00039000 C 10/18/14 39.0 8.40 8.85
VZ 141018C00040000 C 10/18/14 40.0 7.35 7.90
VZ 141018C00041000 C 10/18/14 41.0 6.60 6.95
VZ 141018C00042000 C 10/18/14 42.0 5.75 6.05
VZ 141018C00043000 C 10/18/14 43.0 4.90 5.15
VZ 141018C00044000 C 10/18/14 44.0 4.05 4.30
VZ 141018C00045000 C 10/18/14 45.0 3.35 3.45
VZ 141018C00046000 C 10/18/14 46.0 2.71 2.75
VZ 141018C00047000 C 10/18/14 47.0 2.12 2.15
VZ 141018C00048000 C 10/18/14 48.0 1.61 1.63
VZ 141018C00049000 C 10/18/14 49.0 1.19 1.22
VZ 141018C00050000 C 10/18/14 50.0 0.86 0.89
VZ 141018C00052500 C 10/18/14 52.5 0.35 0.38
VZ 141018C00055000 C 10/18/14 55.0 0.14 0.17
VZ 141018C00057500 C 10/18/14 57.5 0.04 0.08
VZ 141018C00060000 C 10/18/14 60.0 0.01 0.05
VZ 141018C00065000 C 10/18/14 65.0 0.00 0.03
VZ 141018P00026000 P 10/18/14 26.0 0.03 0.06
VZ 141018P00027000 P 10/18/14 27.0 0.03 0.06
VZ 141018P00028000 P 10/18/14 28.0 0.04 0.07
VZ 141018P00029000 P 10/18/14 29.0 0.04 0.07
VZ 141018P00030000 P 10/18/14 30.0 0.04 0.08
VZ 141018P00031000 P 10/18/14 31.0 0.05 0.09
VZ 141018P00032000 P 10/18/14 32.0 0.07 0.10
VZ 141018P00033000 P 10/18/14 33.0 0.07 0.12
VZ 141018P00034000 P 10/18/14 34.0 0.10 0.13
VZ 141018P00035000 P 10/18/14 35.0 0.11 0.16
VZ 141018P00036000 P 10/18/14 36.0 0.14 0.19
VZ 141018P00037000 P 10/18/14 37.0 0.19 0.22
VZ 141018P00038000 P 10/18/14 38.0 0.23 0.27
VZ 141018P00039000 P 10/18/14 39.0 0.30 0.32
VZ 141018P00040000 P 10/18/14 40.0 0.38 0.40
VZ 141018P00041000 P 10/18/14 41.0 0.50 0.52
VZ 141018P00042000 P 10/18/14 42.0 0.64 0.67
VZ 141018P00043000 P 10/18/14 43.0 0.83 0.86
VZ 141018P00044000 P 10/18/14 44.0 1.08 1.11
VZ 141018P00045000 P 10/18/14 45.0 1.39 1.42
VZ 141018P00046000 P 10/18/14 46.0 1.78 1.81
VZ 141018P00047000 P 10/18/14 47.0 2.24 2.27
VZ 141018P00048000 P 10/18/14 48.0 2.79 2.83
VZ 141018P00049000 P 10/18/14 49.0 3.40 3.45
VZ 141018P00050000 P 10/18/14 50.0 4.10 4.25
VZ 141018P00052500 P 10/18/14 52.5 6.05 6.40
VZ 141018P00055000 P 10/18/14 55.0 8.35 9.30
VZ 141018P00057500 P 10/18/14 57.5 10.60 12.00
VZ 141018P00060000 P 10/18/14 60.0 13.05 14.40
VZ 141018P00065000 P 10/18/14 65.0 17.45 20.30
VZ 150117C00023000 C 01/17/15 23.0 24.50 26.20
VZ 150117C00025000 C 01/17/15 25.0 22.50 22.70
VZ 150117C00030000 C 01/17/15 30.0 17.30 17.80
VZ 150117C00033000 C 01/17/15 33.0 14.30 14.80
VZ 150117C00035000 C 01/17/15 35.0 12.20 12.80
VZ 150117C00038000 C 01/17/15 38.0 9.30 9.85
VZ 150117C00040000 C 01/17/15 40.0 7.40 7.95
VZ 150117C00042000 C 01/17/15 42.0 5.90 6.15
VZ 150117C00043000 C 01/17/15 43.0 5.05 5.35
VZ 150117C00045000 C 01/17/15 45.0 3.65 3.75
VZ 150117C00047000 C 01/17/15 47.0 2.52 2.54
VZ 150117C00050000 C 01/17/15 50.0 1.26 1.29
VZ 150117C00052500 C 01/17/15 52.5 0.67 0.70
VZ 150117C00055000 C 01/17/15 55.0 0.34 0.37
VZ 150117C00057500 C 01/17/15 57.5 0.16 0.20
VZ 150117C00060000 C 01/17/15 60.0 0.10 0.11
VZ 150117C00062500 C 01/17/15 62.5 0.03 0.07
VZ 150117C00065000 C 01/17/15 65.0 0.01 0.05
VZ 150117C00070000 C 01/17/15 70.0 0.00 0.03
VZ 150117C00075000 C 01/17/15 75.0 0.00 0.03
VZ 150117C00080000 C 01/17/15 80.0 0.00 0.03
VZ 150117P00023000 P 01/17/15 23.0 0.03 0.06
VZ 150117P00025000 P 01/17/15 25.0 0.06 0.09
VZ 150117P00030000 P 01/17/15 30.0 0.13 0.15
VZ 150117P00033000 P 01/17/15 33.0 0.21 0.24
VZ 150117P00035000 P 01/17/15 35.0 0.30 0.33
VZ 150117P00038000 P 01/17/15 38.0 0.52 0.55
VZ 150117P00040000 P 01/17/15 40.0 0.79 0.81
VZ 150117P00042000 P 01/17/15 42.0 1.17 1.20
VZ 150117P00043000 P 01/17/15 43.0 1.44 1.50
VZ 150117P00045000 P 01/17/15 45.0 2.13 2.17
VZ 150117P00047000 P 01/17/15 47.0 3.05 3.15
VZ 150117P00050000 P 01/17/15 50.0 4.95 5.05
VZ 150117P00052500 P 01/17/15 52.5 6.85 7.20
VZ 150117P00055000 P 01/17/15 55.0 9.05 9.60
VZ 150117P00057500 P 01/17/15 57.5 11.35 11.95
VZ 150117P00060000 P 01/17/15 60.0 13.75 14.05
VZ 150117P00062500 P 01/17/15 62.5 16.20 16.85
VZ 150117P00065000 P 01/17/15 65.0 18.65 19.15
VZ 150117P00070000 P 01/17/15 70.0 23.65 23.90
VZ 150117P00075000 P 01/17/15 75.0 28.65 30.45
VZ 150117P00080000 P 01/17/15 80.0 32.20 33.90
VZ 160115C00025000 C 01/15/16 25.0 20.25 22.75
VZ 160115C00028000 C 01/15/16 28.0 17.20 19.75
VZ 160115C00030000 C 01/15/16 30.0 15.20 19.75
VZ 160115C00033000 C 01/15/16 33.0 14.50 14.75
VZ 160115C00035000 C 01/15/16 35.0 10.20 12.80
VZ 160115C00038000 C 01/15/16 38.0 9.65 9.95
VZ 160115C00040000 C 01/15/16 40.0 7.90 8.20
VZ 160115C00043000 C 01/15/16 43.0 5.70 5.95
VZ 160115C00045000 C 01/15/16 45.0 4.55 4.70
VZ 160115C00047000 C 01/15/16 47.0 3.55 3.70
VZ 160115C00050000 C 01/15/16 50.0 2.38 2.48
VZ 160115C00052500 C 01/15/16 52.5 1.67 1.77
VZ 160115C00055000 C 01/15/16 55.0 1.16 1.25
VZ 160115C00057500 C 01/15/16 57.5 0.79 0.88
VZ 160115C00060000 C 01/15/16 60.0 0.53 0.63
VZ 160115C00065000 C 01/15/16 65.0 0.25 0.33
VZ 160115C00070000 C 01/15/16 70.0 0.11 0.18
VZ 160115P00025000 P 01/15/16 25.0 0.24 0.32
VZ 160115P00028000 P 01/15/16 28.0 0.40 0.48
VZ 160115P00030000 P 01/15/16 30.0 0.57 0.63
VZ 160115P00033000 P 01/15/16 33.0 0.92 0.98
VZ 160115P00035000 P 01/15/16 35.0 1.26 1.30
VZ 160115P00038000 P 01/15/16 38.0 1.90 1.98
VZ 160115P00040000 P 01/15/16 40.0 2.49 2.59
VZ 160115P00043000 P 01/15/16 43.0 3.65 3.80
VZ 160115P00045000 P 01/15/16 45.0 4.60 4.75
VZ 160115P00047000 P 01/15/16 47.0 5.70 5.90
VZ 160115P00050000 P 01/15/16 50.0 7.65 7.85
VZ 160115P00052500 P 01/15/16 52.5 9.50 9.70
VZ 160115P00055000 P 01/15/16 55.0 11.40 11.75
VZ 160115P00057500 P 01/15/16 57.5 13.55 13.95
VZ 160115P00060000 P 01/15/16 60.0 14.00 17.30
VZ 160115P00065000 P 01/15/16 65.0 20.40 21.25
VZ 160115P00070000 P 01/15/16 70.0 23.25 27.90

OPRA data is delayed 15 minutes.