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 (2014-12-19)Premium Content

Verizon Communications Inc (VZ)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 150206C00037000 C 02/06/15 37.0 7.45 10.85
VZ 150206C00038000 C 02/06/15 38.0 6.10 9.40
VZ 150206C00039000 C 02/06/15 39.0 6.50 7.55
VZ 150206C00039500 C 02/06/15 39.5 6.00 7.05
VZ 150206C00040000 C 02/06/15 40.0 5.50 6.55
VZ 150206C00040500 C 02/06/15 40.5 5.00 6.05
VZ 150206C00041000 C 02/06/15 41.0 4.55 5.55
VZ 150206C00041500 C 02/06/15 41.5 4.05 5.05
VZ 150206C00042000 C 02/06/15 42.0 3.70 4.15
VZ 150206C00042500 C 02/06/15 42.5 3.00 4.10
VZ 150206C00043000 C 02/06/15 43.0 2.59 3.60
VZ 150206C00043500 C 02/06/15 43.5 2.24 2.67
VZ 150206C00044000 C 02/06/15 44.0 1.80 2.06
VZ 150206C00044500 C 02/06/15 44.5 1.35 1.43
VZ 150206C00045000 C 02/06/15 45.0 0.95 1.06
VZ 150206C00045500 C 02/06/15 45.5 0.60 0.65
VZ 150206C00046000 C 02/06/15 46.0 0.35 0.37
VZ 150206C00046500 C 02/06/15 46.5 0.17 0.20
VZ 150206C00047000 C 02/06/15 47.0 0.08 0.10
VZ 150206C00047500 C 02/06/15 47.5 0.04 0.10
VZ 150206C00048000 C 02/06/15 48.0 0.01 0.05
VZ 150206C00048500 C 02/06/15 48.5 0.00 0.04
VZ 150206C00049000 C 02/06/15 49.0 0.00 0.04
VZ 150206C00049500 C 02/06/15 49.5 0.00 0.03
VZ 150206C00050000 C 02/06/15 50.0 0.00 0.02
VZ 150206C00050500 C 02/06/15 50.5 0.00 0.03
VZ 150206C00051000 C 02/06/15 51.0 0.00 0.03
VZ 150206C00051500 C 02/06/15 51.5 0.00 0.03
VZ 150206C00052000 C 02/06/15 52.0 0.00 0.02
VZ 150206C00052500 C 02/06/15 52.5 0.00 0.03
VZ 150206C00053000 C 02/06/15 53.0 0.00 0.03
VZ 150206C00053500 C 02/06/15 53.5 0.00 0.03
VZ 150206C00054000 C 02/06/15 54.0 0.00 0.03
VZ 150206C00054500 C 02/06/15 54.5 0.00 0.03
VZ 150206C00055000 C 02/06/15 55.0 0.00 0.03
VZ 150206C00055500 C 02/06/15 55.5 0.00 0.03
VZ 150206C00056000 C 02/06/15 56.0 0.00 0.03
VZ 150206C00056500 C 02/06/15 56.5 0.00 0.03
VZ 150206C00057000 C 02/06/15 57.0 0.00 0.03
VZ 150206C00057500 C 02/06/15 57.5 0.00 0.03
VZ 150206C00060000 C 02/06/15 60.0 0.00 0.03
VZ 150206C00062500 C 02/06/15 62.5 0.00 0.03
VZ 150206P00037000 P 02/06/15 37.0 0.00 0.03
VZ 150206P00038000 P 02/06/15 38.0 0.00 0.04
VZ 150206P00039000 P 02/06/15 39.0 0.00 0.04
VZ 150206P00039500 P 02/06/15 39.5 0.00 0.04
VZ 150206P00040000 P 02/06/15 40.0 0.00 0.02
VZ 150206P00040500 P 02/06/15 40.5 0.00 0.04
VZ 150206P00041000 P 02/06/15 41.0 0.01 0.03
VZ 150206P00041500 P 02/06/15 41.5 0.01 0.05
VZ 150206P00042000 P 02/06/15 42.0 0.01 0.06
VZ 150206P00042500 P 02/06/15 42.5 0.01 0.06
VZ 150206P00043000 P 02/06/15 43.0 0.03 0.10
VZ 150206P00043500 P 02/06/15 43.5 0.04 0.08
VZ 150206P00044000 P 02/06/15 44.0 0.10 0.12
VZ 150206P00044500 P 02/06/15 44.5 0.15 0.17
VZ 150206P00045000 P 02/06/15 45.0 0.11 0.27
VZ 150206P00045500 P 02/06/15 45.5 0.38 0.42
VZ 150206P00046000 P 02/06/15 46.0 0.53 0.66
VZ 150206P00046500 P 02/06/15 46.5 0.91 1.00
VZ 150206P00047000 P 02/06/15 47.0 1.08 1.39
VZ 150206P00047500 P 02/06/15 47.5 1.11 1.85
VZ 150206P00048000 P 02/06/15 48.0 1.88 2.33
VZ 150206P00048500 P 02/06/15 48.5 1.97 2.82
VZ 150206P00049000 P 02/06/15 49.0 2.48 3.35
VZ 150206P00049500 P 02/06/15 49.5 2.97 3.90
VZ 150206P00050000 P 02/06/15 50.0 3.40 4.35
VZ 150206P00050500 P 02/06/15 50.5 3.90 4.90
VZ 150206P00051000 P 02/06/15 51.0 4.45 5.40
VZ 150206P00051500 P 02/06/15 51.5 4.95 5.90
VZ 150206P00052000 P 02/06/15 52.0 5.45 6.40
VZ 150206P00052500 P 02/06/15 52.5 5.95 6.90
VZ 150206P00053000 P 02/06/15 53.0 6.45 7.40
VZ 150206P00053500 P 02/06/15 53.5 6.85 7.90
VZ 150206P00054000 P 02/06/15 54.0 7.35 8.35
VZ 150206P00054500 P 02/06/15 54.5 7.85 8.90
VZ 150206P00055000 P 02/06/15 55.0 7.65 9.40
VZ 150206P00055500 P 02/06/15 55.5 7.95 10.00
VZ 150206P00056000 P 02/06/15 56.0 8.20 11.90
VZ 150206P00056500 P 02/06/15 56.5 8.45 11.10
VZ 150206P00057000 P 02/06/15 57.0 9.20 12.90
VZ 150206P00057500 P 02/06/15 57.5 9.65 13.40
VZ 150206P00060000 P 02/06/15 60.0 12.20 15.75
VZ 150206P00062500 P 02/06/15 62.5 14.45 16.90
VZ 150213C00037000 C 02/13/15 37.0 8.50 9.60
VZ 150213C00038000 C 02/13/15 38.0 6.60 8.60
VZ 150213C00039000 C 02/13/15 39.0 6.50 7.60
VZ 150213C00040000 C 02/13/15 40.0 5.55 6.60
VZ 150213C00040500 C 02/13/15 40.5 5.00 6.10
VZ 150213C00041000 C 02/13/15 41.0 4.50 5.60
VZ 150213C00041500 C 02/13/15 41.5 4.05 5.10
VZ 150213C00042000 C 02/13/15 42.0 3.55 4.60
VZ 150213C00042500 C 02/13/15 42.5 3.10 4.10
VZ 150213C00043000 C 02/13/15 43.0 2.64 3.15
VZ 150213C00043500 C 02/13/15 43.5 2.35 2.60
VZ 150213C00044000 C 02/13/15 44.0 1.90 2.11
VZ 150213C00044500 C 02/13/15 44.5 1.49 1.76
VZ 150213C00045000 C 02/13/15 45.0 1.11 1.38
VZ 150213C00045500 C 02/13/15 45.5 0.79 0.98
VZ 150213C00046000 C 02/13/15 46.0 0.52 0.56
VZ 150213C00046500 C 02/13/15 46.5 0.32 0.35
VZ 150213C00047000 C 02/13/15 47.0 0.18 0.21
VZ 150213C00047500 C 02/13/15 47.5 0.10 0.13
VZ 150213C00048000 C 02/13/15 48.0 0.04 0.13
VZ 150213C00048500 C 02/13/15 48.5 0.02 0.09
VZ 150213C00049000 C 02/13/15 49.0 0.00 0.08
VZ 150213C00049500 C 02/13/15 49.5 0.01 0.09
VZ 150213C00050000 C 02/13/15 50.0 0.00 0.03
VZ 150213C00050500 C 02/13/15 50.5 0.00 0.09
VZ 150213C00051000 C 02/13/15 51.0 0.00 0.09
VZ 150213C00051500 C 02/13/15 51.5 0.00 0.09
VZ 150213C00052000 C 02/13/15 52.0 0.00 0.08
VZ 150213C00052500 C 02/13/15 52.5 0.00 0.08
VZ 150213C00053000 C 02/13/15 53.0 0.00 0.08
VZ 150213C00053500 C 02/13/15 53.5 0.00 0.09
VZ 150213C00054000 C 02/13/15 54.0 0.00 0.08
VZ 150213C00054500 C 02/13/15 54.5 0.00 0.13
VZ 150213C00055000 C 02/13/15 55.0 0.00 0.08
VZ 150213C00055500 C 02/13/15 55.5 0.00 0.08
VZ 150213C00056000 C 02/13/15 56.0 0.00 0.08
VZ 150213C00056500 C 02/13/15 56.5 0.00 0.08
VZ 150213C00057000 C 02/13/15 57.0 0.00 0.13
VZ 150213C00057500 C 02/13/15 57.5 0.00 0.08
VZ 150213P00037000 P 02/13/15 37.0 0.00 0.03
VZ 150213P00038000 P 02/13/15 38.0 0.00 0.10
VZ 150213P00039000 P 02/13/15 39.0 0.01 0.09
VZ 150213P00040000 P 02/13/15 40.0 0.01 0.11
VZ 150213P00040500 P 02/13/15 40.5 0.02 0.12
VZ 150213P00041000 P 02/13/15 41.0 0.02 0.13
VZ 150213P00041500 P 02/13/15 41.5 0.03 0.07
VZ 150213P00042000 P 02/13/15 42.0 0.01 0.13
VZ 150213P00042500 P 02/13/15 42.5 0.03 0.13
VZ 150213P00043000 P 02/13/15 43.0 0.07 0.12
VZ 150213P00043500 P 02/13/15 43.5 0.10 0.16
VZ 150213P00044000 P 02/13/15 44.0 0.19 0.22
VZ 150213P00044500 P 02/13/15 44.5 0.28 0.31
VZ 150213P00045000 P 02/13/15 45.0 0.34 0.43
VZ 150213P00045500 P 02/13/15 45.5 0.53 0.61
VZ 150213P00046000 P 02/13/15 46.0 0.79 0.83
VZ 150213P00046500 P 02/13/15 46.5 1.08 1.14
VZ 150213P00047000 P 02/13/15 47.0 1.33 1.50
VZ 150213P00047500 P 02/13/15 47.5 1.40 1.91
VZ 150213P00048000 P 02/13/15 48.0 1.59 2.38
VZ 150213P00048500 P 02/13/15 48.5 2.00 2.84
VZ 150213P00049000 P 02/13/15 49.0 2.49 3.35
VZ 150213P00049500 P 02/13/15 49.5 2.95 3.85
VZ 150213P00050000 P 02/13/15 50.0 3.45 4.35
VZ 150213P00050500 P 02/13/15 50.5 3.95 4.90
VZ 150213P00051000 P 02/13/15 51.0 4.45 5.40
VZ 150213P00051500 P 02/13/15 51.5 4.95 5.90
VZ 150213P00052000 P 02/13/15 52.0 5.40 6.40
VZ 150213P00052500 P 02/13/15 52.5 5.95 6.90
VZ 150213P00053000 P 02/13/15 53.0 6.40 7.40
VZ 150213P00053500 P 02/13/15 53.5 6.00 7.85
VZ 150213P00054000 P 02/13/15 54.0 6.55 8.35
VZ 150213P00054500 P 02/13/15 54.5 7.00 8.85
VZ 150213P00055000 P 02/13/15 55.0 7.45 9.35
VZ 150213P00055500 P 02/13/15 55.5 8.05 9.90
VZ 150213P00056000 P 02/13/15 56.0 7.95 10.50
VZ 150213P00056500 P 02/13/15 56.5 8.45 10.95
VZ 150213P00057000 P 02/13/15 57.0 9.15 11.45
VZ 150213P00057500 P 02/13/15 57.5 10.10 12.10
VZ 150220C00024000 C 02/20/15 24.0 20.50 22.45
VZ 150220C00025000 C 02/20/15 25.0 19.35 21.45
VZ 150220C00026000 C 02/20/15 26.0 18.35 21.85
VZ 150220C00027000 C 02/20/15 27.0 17.30 20.80
VZ 150220C00028000 C 02/20/15 28.0 16.55 18.40
VZ 150220C00029000 C 02/20/15 29.0 15.45 17.40
VZ 150220C00030000 C 02/20/15 30.0 14.45 16.40
VZ 150220C00031000 C 02/20/15 31.0 13.05 17.05
VZ 150220C00032000 C 02/20/15 32.0 12.50 15.90
VZ 150220C00033000 C 02/20/15 33.0 11.20 14.85
VZ 150220C00034000 C 02/20/15 34.0 10.10 13.85
VZ 150220C00035000 C 02/20/15 35.0 10.65 11.60
VZ 150220C00036000 C 02/20/15 36.0 8.65 11.85
VZ 150220C00037000 C 02/20/15 37.0 8.50 9.60
VZ 150220C00038000 C 02/20/15 38.0 6.25 9.30
VZ 150220C00039000 C 02/20/15 39.0 6.55 7.60
VZ 150220C00039500 C 02/20/15 39.5 6.05 7.10
VZ 150220C00040000 C 02/20/15 40.0 5.60 6.60
VZ 150220C00040500 C 02/20/15 40.5 5.05 6.10
VZ 150220C00041000 C 02/20/15 41.0 4.60 5.60
VZ 150220C00041500 C 02/20/15 41.5 4.10 5.10
VZ 150220C00042000 C 02/20/15 42.0 3.65 4.35
VZ 150220C00042500 C 02/20/15 42.5 3.30 3.80
VZ 150220C00043000 C 02/20/15 43.0 2.88 3.10
VZ 150220C00043500 C 02/20/15 43.5 2.43 2.60
VZ 150220C00044000 C 02/20/15 44.0 2.00 2.10
VZ 150220C00044500 C 02/20/15 44.5 1.60 1.78
VZ 150220C00045000 C 02/20/15 45.0 1.23 1.27
VZ 150220C00045500 C 02/20/15 45.5 0.91 0.94
VZ 150220C00046000 C 02/20/15 46.0 0.65 0.67
VZ 150220C00046500 C 02/20/15 46.5 0.43 0.45
VZ 150220C00047000 C 02/20/15 47.0 0.28 0.29
VZ 150220C00047500 C 02/20/15 47.5 0.16 0.18
VZ 150220C00048000 C 02/20/15 48.0 0.10 0.13
VZ 150220C00048500 C 02/20/15 48.5 0.05 0.09
VZ 150220C00049000 C 02/20/15 49.0 0.03 0.06
VZ 150220C00049500 C 02/20/15 49.5 0.01 0.04
VZ 150220C00050000 C 02/20/15 50.0 0.00 0.02
VZ 150220C00050500 C 02/20/15 50.5 0.00 0.03
VZ 150220C00051000 C 02/20/15 51.0 0.00 0.03
VZ 150220C00051500 C 02/20/15 51.5 0.00 0.03
VZ 150220C00052000 C 02/20/15 52.0 0.00 0.03
VZ 150220C00052500 C 02/20/15 52.5 0.00 0.02
VZ 150220C00053000 C 02/20/15 53.0 0.00 0.03
VZ 150220C00053500 C 02/20/15 53.5 0.00 0.03
VZ 150220C00054000 C 02/20/15 54.0 0.00 0.02
VZ 150220C00054500 C 02/20/15 54.5 0.00 0.02
VZ 150220C00055000 C 02/20/15 55.0 0.00 0.02
VZ 150220C00055500 C 02/20/15 55.5 0.00 0.02
VZ 150220C00056000 C 02/20/15 56.0 0.00 0.02
VZ 150220C00056500 C 02/20/15 56.5 0.00 0.02
VZ 150220C00057000 C 02/20/15 57.0 0.00 0.02
VZ 150220C00057500 C 02/20/15 57.5 0.00 0.01
VZ 150220C00060000 C 02/20/15 60.0 0.00 0.02
VZ 150220C00065000 C 02/20/15 65.0 0.00 0.02
VZ 150220C00070000 C 02/20/15 70.0 0.00 0.02
VZ 150220C00075000 C 02/20/15 75.0 0.00 0.02
VZ 150220P00024000 P 02/20/15 24.0 0.00 0.02
VZ 150220P00025000 P 02/20/15 25.0 0.00 0.02
VZ 150220P00026000 P 02/20/15 26.0 0.00 0.02
VZ 150220P00027000 P 02/20/15 27.0 0.00 0.02
VZ 150220P00028000 P 02/20/15 28.0 0.00 0.02
VZ 150220P00029000 P 02/20/15 29.0 0.00 0.02
VZ 150220P00030000 P 02/20/15 30.0 0.00 0.02
VZ 150220P00031000 P 02/20/15 31.0 0.00 0.03
VZ 150220P00032000 P 02/20/15 32.0 0.00 0.03
VZ 150220P00033000 P 02/20/15 33.0 0.00 0.04
VZ 150220P00034000 P 02/20/15 34.0 0.00 0.04
VZ 150220P00035000 P 02/20/15 35.0 0.00 0.04
VZ 150220P00036000 P 02/20/15 36.0 0.01 0.03
VZ 150220P00037000 P 02/20/15 37.0 0.01 0.04
VZ 150220P00038000 P 02/20/15 38.0 0.02 0.05
VZ 150220P00039000 P 02/20/15 39.0 0.02 0.05
VZ 150220P00039500 P 02/20/15 39.5 0.02 0.06
VZ 150220P00040000 P 02/20/15 40.0 0.03 0.06
VZ 150220P00040500 P 02/20/15 40.5 0.03 0.07
VZ 150220P00041000 P 02/20/15 41.0 0.05 0.08
VZ 150220P00041500 P 02/20/15 41.5 0.06 0.09
VZ 150220P00042000 P 02/20/15 42.0 0.08 0.11
VZ 150220P00042500 P 02/20/15 42.5 0.10 0.14
VZ 150220P00043000 P 02/20/15 43.0 0.15 0.18
VZ 150220P00043500 P 02/20/15 43.5 0.20 0.23
VZ 150220P00044000 P 02/20/15 44.0 0.28 0.30
VZ 150220P00044500 P 02/20/15 44.5 0.38 0.41
VZ 150220P00045000 P 02/20/15 45.0 0.51 0.54
VZ 150220P00045500 P 02/20/15 45.5 0.69 0.71
VZ 150220P00046000 P 02/20/15 46.0 0.91 0.94
VZ 150220P00046500 P 02/20/15 46.5 1.19 1.23
VZ 150220P00047000 P 02/20/15 47.0 1.52 1.57
VZ 150220P00047500 P 02/20/15 47.5 1.87 1.96
VZ 150220P00048000 P 02/20/15 48.0 2.29 2.40
VZ 150220P00048500 P 02/20/15 48.5 2.24 2.86
VZ 150220P00049000 P 02/20/15 49.0 2.52 3.35
VZ 150220P00049500 P 02/20/15 49.5 2.97 3.85
VZ 150220P00050000 P 02/20/15 50.0 3.45 4.35
VZ 150220P00050500 P 02/20/15 50.5 3.95 4.85
VZ 150220P00051000 P 02/20/15 51.0 4.45 5.35
VZ 150220P00051500 P 02/20/15 51.5 4.95 5.85
VZ 150220P00052000 P 02/20/15 52.0 5.45 6.35
VZ 150220P00052500 P 02/20/15 52.5 5.95 6.85
VZ 150220P00053000 P 02/20/15 53.0 6.45 7.35
VZ 150220P00053500 P 02/20/15 53.5 6.85 7.85
VZ 150220P00054000 P 02/20/15 54.0 7.40 8.35
VZ 150220P00054500 P 02/20/15 54.5 7.85 8.85
VZ 150220P00055000 P 02/20/15 55.0 8.30 9.35
VZ 150220P00055500 P 02/20/15 55.5 7.70 9.85
VZ 150220P00056000 P 02/20/15 56.0 8.30 10.55
VZ 150220P00056500 P 02/20/15 56.5 9.05 10.95
VZ 150220P00057000 P 02/20/15 57.0 9.55 11.45
VZ 150220P00057500 P 02/20/15 57.5 9.45 11.95
VZ 150220P00060000 P 02/20/15 60.0 12.00 14.55
VZ 150220P00065000 P 02/20/15 65.0 17.25 20.40
VZ 150220P00070000 P 02/20/15 70.0 22.25 25.40
VZ 150220P00075000 P 02/20/15 75.0 26.90 30.40
VZ 150227C00037000 C 02/27/15 37.0 8.30 9.60
VZ 150227C00038000 C 02/27/15 38.0 7.10 8.60
VZ 150227C00039000 C 02/27/15 39.0 6.50 7.60
VZ 150227C00039500 C 02/27/15 39.5 6.00 7.15
VZ 150227C00040000 C 02/27/15 40.0 5.50 6.65
VZ 150227C00040500 C 02/27/15 40.5 5.10 6.15
VZ 150227C00041000 C 02/27/15 41.0 4.60 5.65
VZ 150227C00041500 C 02/27/15 41.5 4.10 5.15
VZ 150227C00042000 C 02/27/15 42.0 3.65 4.70
VZ 150227C00042500 C 02/27/15 42.5 3.25 4.20
VZ 150227C00043000 C 02/27/15 43.0 2.94 3.70
VZ 150227C00043500 C 02/27/15 43.5 2.50 3.35
VZ 150227C00044000 C 02/27/15 44.0 2.06 2.75
VZ 150227C00044500 C 02/27/15 44.5 1.67 2.19
VZ 150227C00045000 C 02/27/15 45.0 1.33 1.42
VZ 150227C00045500 C 02/27/15 45.5 1.02 1.10
VZ 150227C00046000 C 02/27/15 46.0 0.76 0.83
VZ 150227C00046500 C 02/27/15 46.5 0.53 0.60
VZ 150227C00047000 C 02/27/15 47.0 0.36 0.42
VZ 150227C00047500 C 02/27/15 47.5 0.23 0.29
VZ 150227C00048000 C 02/27/15 48.0 0.15 0.30
VZ 150227C00048500 C 02/27/15 48.5 0.08 0.17
VZ 150227C00049000 C 02/27/15 49.0 0.05 0.10
VZ 150227C00049500 C 02/27/15 49.5 0.01 0.06
VZ 150227C00050000 C 02/27/15 50.0 0.00 0.05
VZ 150227C00050500 C 02/27/15 50.5 0.00 0.04
VZ 150227C00051000 C 02/27/15 51.0 0.00 0.09
VZ 150227C00051500 C 02/27/15 51.5 0.00 0.04
VZ 150227C00052000 C 02/27/15 52.0 0.00 0.09
VZ 150227C00052500 C 02/27/15 52.5 0.00 0.04
VZ 150227C00053000 C 02/27/15 53.0 0.00 0.04
VZ 150227C00053500 C 02/27/15 53.5 0.00 0.03
VZ 150227C00054000 C 02/27/15 54.0 0.00 0.03
VZ 150227C00054500 C 02/27/15 54.5 0.00 0.03
VZ 150227C00055000 C 02/27/15 55.0 0.00 0.03
VZ 150227C00055500 C 02/27/15 55.5 0.00 0.03
VZ 150227C00056000 C 02/27/15 56.0 0.00 0.09
VZ 150227C00056500 C 02/27/15 56.5 0.00 0.09
VZ 150227C00057000 C 02/27/15 57.0 0.00 0.03
VZ 150227C00057500 C 02/27/15 57.5 0.00 0.03
VZ 150227P00037000 P 02/27/15 37.0 0.01 0.11
VZ 150227P00038000 P 02/27/15 38.0 0.02 0.12
VZ 150227P00039000 P 02/27/15 39.0 0.02 0.13
VZ 150227P00039500 P 02/27/15 39.5 0.03 0.10
VZ 150227P00040000 P 02/27/15 40.0 0.04 0.11
VZ 150227P00040500 P 02/27/15 40.5 0.05 0.11
VZ 150227P00041000 P 02/27/15 41.0 0.06 0.15
VZ 150227P00041500 P 02/27/15 41.5 0.08 0.17
VZ 150227P00042000 P 02/27/15 42.0 0.10 0.18
VZ 150227P00042500 P 02/27/15 42.5 0.11 0.21
VZ 150227P00043000 P 02/27/15 43.0 0.17 0.25
VZ 150227P00043500 P 02/27/15 43.5 0.22 0.32
VZ 150227P00044000 P 02/27/15 44.0 0.30 0.39
VZ 150227P00044500 P 02/27/15 44.5 0.39 0.51
VZ 150227P00045000 P 02/27/15 45.0 0.56 0.64
VZ 150227P00045500 P 02/27/15 45.5 0.69 0.84
VZ 150227P00046000 P 02/27/15 46.0 1.01 1.06
VZ 150227P00046500 P 02/27/15 46.5 1.21 1.35
VZ 150227P00047000 P 02/27/15 47.0 1.49 1.68
VZ 150227P00047500 P 02/27/15 47.5 1.69 2.03
VZ 150227P00048000 P 02/27/15 48.0 1.96 2.45
VZ 150227P00048500 P 02/27/15 48.5 2.10 2.90
VZ 150227P00049000 P 02/27/15 49.0 2.54 3.40
VZ 150227P00049500 P 02/27/15 49.5 3.00 3.85
VZ 150227P00050000 P 02/27/15 50.0 3.45 4.35
VZ 150227P00050500 P 02/27/15 50.5 3.95 5.00
VZ 150227P00051000 P 02/27/15 51.0 4.45 5.50
VZ 150227P00051500 P 02/27/15 51.5 4.95 6.05
VZ 150227P00052000 P 02/27/15 52.0 5.45 6.50
VZ 150227P00052500 P 02/27/15 52.5 5.85 7.05
VZ 150227P00053000 P 02/27/15 53.0 6.40 7.60
VZ 150227P00053500 P 02/27/15 53.5 6.85 8.20
VZ 150227P00054000 P 02/27/15 54.0 7.35 8.45
VZ 150227P00054500 P 02/27/15 54.5 7.80 8.90
VZ 150227P00055000 P 02/27/15 55.0 8.35 9.45
VZ 150227P00055500 P 02/27/15 55.5 7.80 9.90
VZ 150227P00056000 P 02/27/15 56.0 8.35 10.40
VZ 150227P00056500 P 02/27/15 56.5 8.80 10.90
VZ 150227P00057000 P 02/27/15 57.0 9.15 11.40
VZ 150227P00057500 P 02/27/15 57.5 9.65 11.90
VZ 150306C00040000 C 03/06/15 40.0 5.60 6.65
VZ 150306C00040500 C 03/06/15 40.5 5.10 6.15
VZ 150306C00041000 C 03/06/15 41.0 4.60 5.65
VZ 150306C00041500 C 03/06/15 41.5 4.15 5.20
VZ 150306C00042000 C 03/06/15 42.0 3.75 4.70
VZ 150306C00042500 C 03/06/15 42.5 3.45 4.25
VZ 150306C00043000 C 03/06/15 43.0 3.00 3.75
VZ 150306C00043500 C 03/06/15 43.5 2.57 3.30
VZ 150306C00044000 C 03/06/15 44.0 2.16 2.86
VZ 150306C00044500 C 03/06/15 44.5 1.78 2.28
VZ 150306C00045000 C 03/06/15 45.0 1.43 1.52
VZ 150306C00045500 C 03/06/15 45.5 1.12 1.21
VZ 150306C00046000 C 03/06/15 46.0 0.85 0.90
VZ 150306C00046500 C 03/06/15 46.5 0.63 0.70
VZ 150306C00047000 C 03/06/15 47.0 0.44 0.51
VZ 150306C00047500 C 03/06/15 47.5 0.31 0.39
VZ 150306C00048000 C 03/06/15 48.0 0.20 0.36
VZ 150306C00048500 C 03/06/15 48.5 0.13 0.24
VZ 150306C00049000 C 03/06/15 49.0 0.07 0.15
VZ 150306C00049500 C 03/06/15 49.5 0.02 0.09
VZ 150306C00050000 C 03/06/15 50.0 0.01 0.09
VZ 150306C00050500 C 03/06/15 50.5 0.00 0.09
VZ 150306C00051000 C 03/06/15 51.0 0.00 0.07
VZ 150306C00051500 C 03/06/15 51.5 0.00 0.09
VZ 150306C00052000 C 03/06/15 52.0 0.00 0.06
VZ 150306C00052500 C 03/06/15 52.5 0.00 0.06
VZ 150306C00053000 C 03/06/15 53.0 0.00 0.06
VZ 150306C00053500 C 03/06/15 53.5 0.00 0.06
VZ 150306C00054000 C 03/06/15 54.0 0.00 0.06
VZ 150306C00054500 C 03/06/15 54.5 0.00 0.06
VZ 150306C00055000 C 03/06/15 55.0 0.00 0.06
VZ 150306C00055500 C 03/06/15 55.5 0.00 0.06
VZ 150306C00056000 C 03/06/15 56.0 0.00 0.09
VZ 150306C00056500 C 03/06/15 56.5 0.00 0.09
VZ 150306C00057000 C 03/06/15 57.0 0.00 0.09
VZ 150306C00057500 C 03/06/15 57.5 0.00 0.06
VZ 150306P00040000 P 03/06/15 40.0 0.03 0.13
VZ 150306P00040500 P 03/06/15 40.5 0.07 0.13
VZ 150306P00041000 P 03/06/15 41.0 0.09 0.17
VZ 150306P00041500 P 03/06/15 41.5 0.08 0.21
VZ 150306P00042000 P 03/06/15 42.0 0.11 0.24
VZ 150306P00042500 P 03/06/15 42.5 0.15 0.26
VZ 150306P00043000 P 03/06/15 43.0 0.23 0.35
VZ 150306P00043500 P 03/06/15 43.5 0.29 0.38
VZ 150306P00044000 P 03/06/15 44.0 0.37 0.47
VZ 150306P00044500 P 03/06/15 44.5 0.54 0.59
VZ 150306P00045000 P 03/06/15 45.0 0.62 0.74
VZ 150306P00045500 P 03/06/15 45.5 0.80 0.92
VZ 150306P00046000 P 03/06/15 46.0 1.10 1.14
VZ 150306P00046500 P 03/06/15 46.5 1.30 1.43
VZ 150306P00047000 P 03/06/15 47.0 1.63 1.75
VZ 150306P00047500 P 03/06/15 47.5 1.62 2.12
VZ 150306P00048000 P 03/06/15 48.0 1.95 2.50
VZ 150306P00048500 P 03/06/15 48.5 2.12 2.94
VZ 150306P00049000 P 03/06/15 49.0 2.56 3.40
VZ 150306P00049500 P 03/06/15 49.5 3.00 3.90
VZ 150306P00050000 P 03/06/15 50.0 3.50 4.35
VZ 150306P00050500 P 03/06/15 50.5 3.90 5.00
VZ 150306P00051000 P 03/06/15 51.0 4.45 5.50
VZ 150306P00051500 P 03/06/15 51.5 4.90 6.00
VZ 150306P00052000 P 03/06/15 52.0 5.45 6.50
VZ 150306P00052500 P 03/06/15 52.5 5.90 7.00
VZ 150306P00053000 P 03/06/15 53.0 6.40 7.50
VZ 150306P00053500 P 03/06/15 53.5 5.95 7.85
VZ 150306P00054000 P 03/06/15 54.0 7.15 8.40
VZ 150306P00054500 P 03/06/15 54.5 7.85 9.15
VZ 150306P00055000 P 03/06/15 55.0 8.35 9.45
VZ 150306P00055500 P 03/06/15 55.5 8.10 9.85
VZ 150306P00056000 P 03/06/15 56.0 8.20 11.50
VZ 150306P00056500 P 03/06/15 56.5 8.80 11.85
VZ 150306P00057000 P 03/06/15 57.0 9.55 12.30
VZ 150306P00057500 P 03/06/15 57.5 9.65 11.95
VZ 150313C00039500 C 03/13/15 39.5 6.05 7.15
VZ 150313C00040000 C 03/13/15 40.0 5.55 6.70
VZ 150313C00040500 C 03/13/15 40.5 5.10 6.20
VZ 150313C00041000 C 03/13/15 41.0 4.70 5.70
VZ 150313C00041500 C 03/13/15 41.5 4.25 5.25
VZ 150313C00042000 C 03/13/15 42.0 3.75 4.75
VZ 150313C00042500 C 03/13/15 42.5 3.35 4.30
VZ 150313C00043000 C 03/13/15 43.0 3.05 3.60
VZ 150313C00043500 C 03/13/15 43.5 2.64 3.35
VZ 150313C00044000 C 03/13/15 44.0 2.24 2.59
VZ 150313C00044500 C 03/13/15 44.5 1.86 2.21
VZ 150313C00045000 C 03/13/15 45.0 1.52 1.66
VZ 150313C00045500 C 03/13/15 45.5 1.22 1.36
VZ 150313C00046000 C 03/13/15 46.0 0.95 1.00
VZ 150313C00046500 C 03/13/15 46.5 0.71 0.81
VZ 150313C00047000 C 03/13/15 47.0 0.54 0.56
VZ 150313C00047500 C 03/13/15 47.5 0.37 0.47
VZ 150313C00048000 C 03/13/15 48.0 0.25 0.29
VZ 150313C00048500 C 03/13/15 48.5 0.18 0.32
VZ 150313C00049000 C 03/13/15 49.0 0.02 0.22
VZ 150313C00049500 C 03/13/15 49.5 0.02 0.16
VZ 150313C00050000 C 03/13/15 50.0 0.01 0.10
VZ 150313C00050500 C 03/13/15 50.5 0.01 0.09
VZ 150313C00051000 C 03/13/15 51.0 0.00 0.10
VZ 150313C00051500 C 03/13/15 51.5 0.00 0.11
VZ 150313C00052000 C 03/13/15 52.0 0.00 0.10
VZ 150313C00052500 C 03/13/15 52.5 0.00 0.09
VZ 150313C00053000 C 03/13/15 53.0 0.00 0.10
VZ 150313C00053500 C 03/13/15 53.5 0.00 0.09
VZ 150313C00054000 C 03/13/15 54.0 0.00 0.09
VZ 150313C00055000 C 03/13/15 55.0 0.00 0.09
VZ 150313C00056000 C 03/13/15 56.0 0.00 0.09
VZ 150313P00039500 P 03/13/15 39.5 0.05 0.13
VZ 150313P00040000 P 03/13/15 40.0 0.06 0.15
VZ 150313P00040500 P 03/13/15 40.5 0.05 0.19
VZ 150313P00041000 P 03/13/15 41.0 0.12 0.23
VZ 150313P00041500 P 03/13/15 41.5 0.11 0.27
VZ 150313P00042000 P 03/13/15 42.0 0.13 0.31
VZ 150313P00042500 P 03/13/15 42.5 0.19 0.36
VZ 150313P00043000 P 03/13/15 43.0 0.24 0.43
VZ 150313P00043500 P 03/13/15 43.5 0.29 0.44
VZ 150313P00044000 P 03/13/15 44.0 0.42 0.54
VZ 150313P00044500 P 03/13/15 44.5 0.52 0.69
VZ 150313P00045000 P 03/13/15 45.0 0.65 0.83
VZ 150313P00045500 P 03/13/15 45.5 0.84 1.02
VZ 150313P00046000 P 03/13/15 46.0 1.20 1.25
VZ 150313P00046500 P 03/13/15 46.5 1.30 1.52
VZ 150313P00047000 P 03/13/15 47.0 1.62 1.83
VZ 150313P00047500 P 03/13/15 47.5 1.82 2.18
VZ 150313P00048000 P 03/13/15 48.0 2.03 2.57
VZ 150313P00048500 P 03/13/15 48.5 2.17 2.99
VZ 150313P00049000 P 03/13/15 49.0 2.55 3.45
VZ 150313P00049500 P 03/13/15 49.5 3.05 3.90
VZ 150313P00050000 P 03/13/15 50.0 3.50 4.45
VZ 150313P00050500 P 03/13/15 50.5 3.90 4.85
VZ 150313P00051000 P 03/13/15 51.0 4.45 5.35
VZ 150313P00051500 P 03/13/15 51.5 4.95 5.85
VZ 150313P00052000 P 03/13/15 52.0 5.45 6.35
VZ 150313P00052500 P 03/13/15 52.5 5.90 6.85
VZ 150313P00053000 P 03/13/15 53.0 6.40 7.40
VZ 150313P00053500 P 03/13/15 53.5 5.85 8.80
VZ 150313P00054000 P 03/13/15 54.0 6.35 9.30
VZ 150313P00055000 P 03/13/15 55.0 7.15 10.35
VZ 150313P00056000 P 03/13/15 56.0 8.15 11.85
VZ 150320C00034000 C 03/20/15 34.0 10.70 13.15
VZ 150320C00035000 C 03/20/15 35.0 10.05 11.65
VZ 150320C00036000 C 03/20/15 36.0 8.65 11.30
VZ 150320C00037000 C 03/20/15 37.0 8.60 9.65
VZ 150320C00038000 C 03/20/15 38.0 6.40 8.65
VZ 150320C00039000 C 03/20/15 39.0 6.60 7.65
VZ 150320C00040000 C 03/20/15 40.0 5.65 6.70
VZ 150320C00041000 C 03/20/15 41.0 4.70 5.70
VZ 150320C00042000 C 03/20/15 42.0 4.00 4.30
VZ 150320C00043000 C 03/20/15 43.0 3.10 3.40
VZ 150320C00044000 C 03/20/15 44.0 2.31 2.59
VZ 150320C00045000 C 03/20/15 45.0 1.63 1.66
VZ 150320C00046000 C 03/20/15 46.0 1.06 1.08
VZ 150320C00047000 C 03/20/15 47.0 0.61 0.64
VZ 150320C00048000 C 03/20/15 48.0 0.31 0.33
VZ 150320C00049000 C 03/20/15 49.0 0.14 0.17
VZ 150320C00050000 C 03/20/15 50.0 0.06 0.09
VZ 150320C00052500 C 03/20/15 52.5 0.00 0.02
VZ 150320C00055000 C 03/20/15 55.0 0.00 0.02
VZ 150320C00057500 C 03/20/15 57.5 0.00 0.02
VZ 150320C00060000 C 03/20/15 60.0 0.00 0.02
VZ 150320C00065000 C 03/20/15 65.0 0.00 0.02
VZ 150320C00070000 C 03/20/15 70.0 0.00 0.02
VZ 150320P00034000 P 03/20/15 34.0 0.03 0.04
VZ 150320P00035000 P 03/20/15 35.0 0.03 0.06
VZ 150320P00036000 P 03/20/15 36.0 0.03 0.07
VZ 150320P00037000 P 03/20/15 37.0 0.04 0.08
VZ 150320P00038000 P 03/20/15 38.0 0.06 0.09
VZ 150320P00039000 P 03/20/15 39.0 0.08 0.11
VZ 150320P00040000 P 03/20/15 40.0 0.11 0.15
VZ 150320P00041000 P 03/20/15 41.0 0.17 0.21
VZ 150320P00042000 P 03/20/15 42.0 0.25 0.30
VZ 150320P00043000 P 03/20/15 43.0 0.38 0.42
VZ 150320P00044000 P 03/20/15 44.0 0.58 0.62
VZ 150320P00045000 P 03/20/15 45.0 0.89 0.92
VZ 150320P00046000 P 03/20/15 46.0 1.27 1.34
VZ 150320P00047000 P 03/20/15 47.0 1.83 1.90
VZ 150320P00048000 P 03/20/15 48.0 2.45 2.61
VZ 150320P00049000 P 03/20/15 49.0 3.20 3.45
VZ 150320P00050000 P 03/20/15 50.0 3.55 4.40
VZ 150320P00052500 P 03/20/15 52.5 5.95 6.85
VZ 150320P00055000 P 03/20/15 55.0 8.35 9.35
VZ 150320P00057500 P 03/20/15 57.5 9.65 11.95
VZ 150320P00060000 P 03/20/15 60.0 11.95 14.45
VZ 150320P00065000 P 03/20/15 65.0 17.55 19.55
VZ 150320P00070000 P 03/20/15 70.0 22.40 24.55
VZ 150417C00024000 C 04/17/15 24.0 20.05 24.10
VZ 150417C00025000 C 04/17/15 25.0 19.35 22.90
VZ 150417C00026000 C 04/17/15 26.0 18.10 22.10
VZ 150417C00027000 C 04/17/15 27.0 17.75 20.45
VZ 150417C00028000 C 04/17/15 28.0 16.20 19.90
VZ 150417C00029000 C 04/17/15 29.0 15.60 18.90
VZ 150417C00030000 C 04/17/15 30.0 14.20 17.90
VZ 150417C00031000 C 04/17/15 31.0 13.60 16.75
VZ 150417C00032000 C 04/17/15 32.0 13.05 14.65
VZ 150417C00033000 C 04/17/15 33.0 12.05 13.65
VZ 150417C00034000 C 04/17/15 34.0 11.00 12.60
VZ 150417C00035000 C 04/17/15 35.0 10.60 11.65
VZ 150417C00036000 C 04/17/15 36.0 9.60 10.65
VZ 150417C00037000 C 04/17/15 37.0 8.55 9.65
VZ 150417C00038000 C 04/17/15 38.0 7.35 8.65
VZ 150417C00039000 C 04/17/15 39.0 6.65 7.70
VZ 150417C00040000 C 04/17/15 40.0 5.70 6.70
VZ 150417C00041000 C 04/17/15 41.0 4.95 5.25
VZ 150417C00042000 C 04/17/15 42.0 4.10 4.40
VZ 150417C00043000 C 04/17/15 43.0 3.25 3.55
VZ 150417C00044000 C 04/17/15 44.0 2.48 2.74
VZ 150417C00045000 C 04/17/15 45.0 1.81 1.88
VZ 150417C00046000 C 04/17/15 46.0 1.24 1.28
VZ 150417C00047000 C 04/17/15 47.0 0.79 0.84
VZ 150417C00048000 C 04/17/15 48.0 0.46 0.49
VZ 150417C00049000 C 04/17/15 49.0 0.25 0.28
VZ 150417C00050000 C 04/17/15 50.0 0.12 0.15
VZ 150417C00052500 C 04/17/15 52.5 0.02 0.05
VZ 150417C00055000 C 04/17/15 55.0 0.00 0.03
VZ 150417C00057500 C 04/17/15 57.5 0.00 0.03
VZ 150417C00060000 C 04/17/15 60.0 0.00 0.02
VZ 150417C00065000 C 04/17/15 65.0 0.00 0.02
VZ 150417P00024000 P 04/17/15 24.0 0.00 0.04
VZ 150417P00025000 P 04/17/15 25.0 0.00 0.04
VZ 150417P00026000 P 04/17/15 26.0 0.01 0.04
VZ 150417P00027000 P 04/17/15 27.0 0.01 0.04
VZ 150417P00028000 P 04/17/15 28.0 0.01 0.05
VZ 150417P00029000 P 04/17/15 29.0 0.02 0.05
VZ 150417P00030000 P 04/17/15 30.0 0.03 0.05
VZ 150417P00031000 P 04/17/15 31.0 0.03 0.06
VZ 150417P00032000 P 04/17/15 32.0 0.03 0.06
VZ 150417P00033000 P 04/17/15 33.0 0.04 0.07
VZ 150417P00034000 P 04/17/15 34.0 0.04 0.08
VZ 150417P00035000 P 04/17/15 35.0 0.06 0.09
VZ 150417P00036000 P 04/17/15 36.0 0.08 0.11
VZ 150417P00037000 P 04/17/15 37.0 0.11 0.14
VZ 150417P00038000 P 04/17/15 38.0 0.13 0.17
VZ 150417P00039000 P 04/17/15 39.0 0.19 0.22
VZ 150417P00040000 P 04/17/15 40.0 0.26 0.29
VZ 150417P00041000 P 04/17/15 41.0 0.35 0.40
VZ 150417P00042000 P 04/17/15 42.0 0.52 0.54
VZ 150417P00043000 P 04/17/15 43.0 0.69 0.75
VZ 150417P00044000 P 04/17/15 44.0 0.98 1.03
VZ 150417P00045000 P 04/17/15 45.0 1.36 1.41
VZ 150417P00046000 P 04/17/15 46.0 1.82 1.89
VZ 150417P00047000 P 04/17/15 47.0 2.43 2.50
VZ 150417P00048000 P 04/17/15 48.0 3.05 3.25
VZ 150417P00049000 P 04/17/15 49.0 3.75 4.05
VZ 150417P00050000 P 04/17/15 50.0 4.10 4.95
VZ 150417P00052500 P 04/17/15 52.5 6.45 7.35
VZ 150417P00055000 P 04/17/15 55.0 8.90 9.80
VZ 150417P00057500 P 04/17/15 57.5 10.55 12.35
VZ 150417P00060000 P 04/17/15 60.0 12.40 14.80
VZ 150417P00065000 P 04/17/15 65.0 17.40 19.85
VZ 150515C00034000 C 05/15/15 34.0 11.00 13.75
VZ 150515C00035000 C 05/15/15 35.0 10.00 12.35
VZ 150515C00036000 C 05/15/15 36.0 8.30 11.75
VZ 150515C00037000 C 05/15/15 37.0 8.55 9.65
VZ 150515C00038000 C 05/15/15 38.0 7.55 8.70
VZ 150515C00039000 C 05/15/15 39.0 6.70 7.75
VZ 150515C00040000 C 05/15/15 40.0 5.75 6.75
VZ 150515C00041000 C 05/15/15 41.0 5.05 5.35
VZ 150515C00042000 C 05/15/15 42.0 4.20 4.50
VZ 150515C00043000 C 05/15/15 43.0 3.35 3.65
VZ 150515C00044000 C 05/15/15 44.0 2.64 2.70
VZ 150515C00045000 C 05/15/15 45.0 1.98 2.04
VZ 150515C00046000 C 05/15/15 46.0 1.43 1.47
VZ 150515C00047000 C 05/15/15 47.0 0.98 1.01
VZ 150515C00048000 C 05/15/15 48.0 0.64 0.68
VZ 150515C00049000 C 05/15/15 49.0 0.40 0.44
VZ 150515C00050000 C 05/15/15 50.0 0.24 0.28
VZ 150515C00052500 C 05/15/15 52.5 0.05 0.08
VZ 150515C00055000 C 05/15/15 55.0 0.01 0.03
VZ 150515C00057500 C 05/15/15 57.5 0.00 0.03
VZ 150515C00060000 C 05/15/15 60.0 0.00 0.03
VZ 150515C00065000 C 05/15/15 65.0 0.00 0.02
VZ 150515C00070000 C 05/15/15 70.0 0.00 0.02
VZ 150515P00034000 P 05/15/15 34.0 0.08 0.13
VZ 150515P00035000 P 05/15/15 35.0 0.11 0.14
VZ 150515P00036000 P 05/15/15 36.0 0.13 0.17
VZ 150515P00037000 P 05/15/15 37.0 0.18 0.22
VZ 150515P00038000 P 05/15/15 38.0 0.23 0.27
VZ 150515P00039000 P 05/15/15 39.0 0.31 0.35
VZ 150515P00040000 P 05/15/15 40.0 0.40 0.45
VZ 150515P00041000 P 05/15/15 41.0 0.53 0.58
VZ 150515P00042000 P 05/15/15 42.0 0.72 0.75
VZ 150515P00043000 P 05/15/15 43.0 0.93 0.98
VZ 150515P00044000 P 05/15/15 44.0 1.22 1.30
VZ 150515P00045000 P 05/15/15 45.0 1.63 1.67
VZ 150515P00046000 P 05/15/15 46.0 2.09 2.14
VZ 150515P00047000 P 05/15/15 47.0 2.67 2.73
VZ 150515P00048000 P 05/15/15 48.0 3.35 3.45
VZ 150515P00049000 P 05/15/15 49.0 4.10 4.20
VZ 150515P00050000 P 05/15/15 50.0 4.75 5.05
VZ 150515P00052500 P 05/15/15 52.5 6.50 7.40
VZ 150515P00055000 P 05/15/15 55.0 7.95 9.85
VZ 150515P00057500 P 05/15/15 57.5 10.50 12.40
VZ 150515P00060000 P 05/15/15 60.0 12.60 14.90
VZ 150515P00065000 P 05/15/15 65.0 17.65 19.90
VZ 150515P00070000 P 05/15/15 70.0 22.60 24.90
VZ 150717C00024000 C 07/17/15 24.0 20.60 22.70
VZ 150717C00025000 C 07/17/15 25.0 19.10 23.10
VZ 150717C00026000 C 07/17/15 26.0 18.80 22.10
VZ 150717C00027000 C 07/17/15 27.0 17.35 21.10
VZ 150717C00028000 C 07/17/15 28.0 16.75 20.10
VZ 150717C00029000 C 07/17/15 29.0 15.65 18.20
VZ 150717C00030000 C 07/17/15 30.0 14.20 17.90
VZ 150717C00031000 C 07/17/15 31.0 13.20 17.00
VZ 150717C00032000 C 07/17/15 32.0 12.60 14.65
VZ 150717C00033000 C 07/17/15 33.0 11.60 14.50
VZ 150717C00034000 C 07/17/15 34.0 10.80 12.65
VZ 150717C00035000 C 07/17/15 35.0 10.10 11.65
VZ 150717C00036000 C 07/17/15 36.0 8.25 11.90
VZ 150717C00037000 C 07/17/15 37.0 8.55 9.70
VZ 150717C00038000 C 07/17/15 38.0 7.65 8.70
VZ 150717C00039000 C 07/17/15 39.0 6.75 7.75
VZ 150717C00040000 C 07/17/15 40.0 6.05 6.35
VZ 150717C00041000 C 07/17/15 41.0 5.15 5.50
VZ 150717C00042000 C 07/17/15 42.0 4.35 4.65
VZ 150717C00043000 C 07/17/15 43.0 3.55 3.70
VZ 150717C00044000 C 07/17/15 44.0 2.88 2.94
VZ 150717C00045000 C 07/17/15 45.0 2.26 2.32
VZ 150717C00046000 C 07/17/15 46.0 1.73 1.77
VZ 150717C00047000 C 07/17/15 47.0 1.28 1.33
VZ 150717C00048000 C 07/17/15 48.0 0.92 0.96
VZ 150717C00049000 C 07/17/15 49.0 0.64 0.69
VZ 150717C00050000 C 07/17/15 50.0 0.44 0.46
VZ 150717C00052500 C 07/17/15 52.5 0.16 0.18
VZ 150717C00055000 C 07/17/15 55.0 0.05 0.06
VZ 150717C00057500 C 07/17/15 57.5 0.02 0.03
VZ 150717C00060000 C 07/17/15 60.0 0.00 0.03
VZ 150717C00065000 C 07/17/15 65.0 0.00 0.03
VZ 150717P00024000 P 07/17/15 24.0 0.04 0.05
VZ 150717P00025000 P 07/17/15 25.0 0.04 0.07
VZ 150717P00026000 P 07/17/15 26.0 0.05 0.08
VZ 150717P00027000 P 07/17/15 27.0 0.05 0.09
VZ 150717P00028000 P 07/17/15 28.0 0.06 0.10
VZ 150717P00029000 P 07/17/15 29.0 0.07 0.11
VZ 150717P00030000 P 07/17/15 30.0 0.08 0.12
VZ 150717P00031000 P 07/17/15 31.0 0.10 0.14
VZ 150717P00032000 P 07/17/15 32.0 0.12 0.16
VZ 150717P00033000 P 07/17/15 33.0 0.15 0.19
VZ 150717P00034000 P 07/17/15 34.0 0.19 0.23
VZ 150717P00035000 P 07/17/15 35.0 0.24 0.27
VZ 150717P00036000 P 07/17/15 36.0 0.30 0.33
VZ 150717P00037000 P 07/17/15 37.0 0.37 0.41
VZ 150717P00038000 P 07/17/15 38.0 0.47 0.49
VZ 150717P00039000 P 07/17/15 39.0 0.58 0.63
VZ 150717P00040000 P 07/17/15 40.0 0.73 0.77
VZ 150717P00041000 P 07/17/15 41.0 0.93 0.97
VZ 150717P00042000 P 07/17/15 42.0 1.16 1.21
VZ 150717P00043000 P 07/17/15 43.0 1.44 1.50
VZ 150717P00044000 P 07/17/15 44.0 1.81 1.88
VZ 150717P00045000 P 07/17/15 45.0 2.27 2.31
VZ 150717P00046000 P 07/17/15 46.0 2.76 2.82
VZ 150717P00047000 P 07/17/15 47.0 3.35 3.45
VZ 150717P00048000 P 07/17/15 48.0 4.00 4.10
VZ 150717P00049000 P 07/17/15 49.0 4.75 4.90
VZ 150717P00050000 P 07/17/15 50.0 5.30 5.70
VZ 150717P00052500 P 07/17/15 52.5 6.35 9.40
VZ 150717P00055000 P 07/17/15 55.0 8.15 11.55
VZ 150717P00057500 P 07/17/15 57.5 10.60 13.90
VZ 150717P00060000 P 07/17/15 60.0 12.90 16.20
VZ 150717P00065000 P 07/17/15 65.0 18.10 21.40
VZ 151016C00028000 C 10/16/15 28.0 16.10 20.25
VZ 151016C00029000 C 10/16/15 29.0 15.10 19.25
VZ 151016C00030000 C 10/16/15 30.0 14.10 18.25
VZ 151016C00031000 C 10/16/15 31.0 13.10 17.10
VZ 151016C00032000 C 10/16/15 32.0 12.60 15.20
VZ 151016C00033000 C 10/16/15 33.0 11.80 14.05
VZ 151016C00034000 C 10/16/15 34.0 10.60 13.15
VZ 151016C00035000 C 10/16/15 35.0 9.15 12.85
VZ 151016C00036000 C 10/16/15 36.0 8.20 11.90
VZ 151016C00037000 C 10/16/15 37.0 7.45 10.40
VZ 151016C00038000 C 10/16/15 38.0 7.65 8.75
VZ 151016C00039000 C 10/16/15 39.0 7.00 7.35
VZ 151016C00040000 C 10/16/15 40.0 6.15 6.40
VZ 151016C00041000 C 10/16/15 41.0 5.30 5.65
VZ 151016C00042000 C 10/16/15 42.0 4.50 4.85
VZ 151016C00043000 C 10/16/15 43.0 3.80 3.95
VZ 151016C00044000 C 10/16/15 44.0 3.15 3.25
VZ 151016C00045000 C 10/16/15 45.0 2.57 2.65
VZ 151016C00046000 C 10/16/15 46.0 2.05 2.10
VZ 151016C00047000 C 10/16/15 47.0 1.62 1.70
VZ 151016C00048000 C 10/16/15 48.0 1.25 1.32
VZ 151016C00049000 C 10/16/15 49.0 0.95 1.00
VZ 151016C00050000 C 10/16/15 50.0 0.71 0.77
VZ 151016C00052500 C 10/16/15 52.5 0.31 0.37
VZ 151016C00055000 C 10/16/15 55.0 0.13 0.17
VZ 151016C00057500 C 10/16/15 57.5 0.05 0.08
VZ 151016C00060000 C 10/16/15 60.0 0.02 0.04
VZ 151016C00065000 C 10/16/15 65.0 0.00 0.03
VZ 151016C00070000 C 10/16/15 70.0 0.00 0.03
VZ 151016P00028000 P 10/16/15 28.0 0.15 0.18
VZ 151016P00029000 P 10/16/15 29.0 0.17 0.21
VZ 151016P00030000 P 10/16/15 30.0 0.20 0.24
VZ 151016P00031000 P 10/16/15 31.0 0.24 0.28
VZ 151016P00032000 P 10/16/15 32.0 0.28 0.32
VZ 151016P00033000 P 10/16/15 33.0 0.34 0.38
VZ 151016P00034000 P 10/16/15 34.0 0.40 0.44
VZ 151016P00035000 P 10/16/15 35.0 0.48 0.52
VZ 151016P00036000 P 10/16/15 36.0 0.57 0.61
VZ 151016P00037000 P 10/16/15 37.0 0.69 0.73
VZ 151016P00038000 P 10/16/15 38.0 0.82 0.87
VZ 151016P00039000 P 10/16/15 39.0 0.99 1.05
VZ 151016P00040000 P 10/16/15 40.0 1.23 1.28
VZ 151016P00041000 P 10/16/15 41.0 1.44 1.52
VZ 151016P00042000 P 10/16/15 42.0 1.74 1.83
VZ 151016P00043000 P 10/16/15 43.0 2.08 2.18
VZ 151016P00044000 P 10/16/15 44.0 2.50 2.59
VZ 151016P00045000 P 10/16/15 45.0 3.00 3.10
VZ 151016P00046000 P 10/16/15 46.0 3.55 3.60
VZ 151016P00047000 P 10/16/15 47.0 4.10 4.25
VZ 151016P00048000 P 10/16/15 48.0 4.75 4.90
VZ 151016P00049000 P 10/16/15 49.0 5.45 5.60
VZ 151016P00050000 P 10/16/15 50.0 6.00 6.40
VZ 151016P00052500 P 10/16/15 52.5 8.15 8.60
VZ 151016P00055000 P 10/16/15 55.0 10.00 10.90
VZ 151016P00057500 P 10/16/15 57.5 11.10 14.55
VZ 151016P00060000 P 10/16/15 60.0 13.55 17.40
VZ 151016P00065000 P 10/16/15 65.0 18.25 22.30
VZ 151016P00070000 P 10/16/15 70.0 23.15 27.35
VZ 160115C00025000 C 01/15/16 25.0 19.00 23.35
VZ 160115C00028000 C 01/15/16 28.0 16.05 20.40
VZ 160115C00030000 C 01/15/16 30.0 14.05 18.25
VZ 160115C00033000 C 01/15/16 33.0 11.05 15.25
VZ 160115C00035000 C 01/15/16 35.0 10.00 13.25
VZ 160115C00038000 C 01/15/16 38.0 8.00 8.35
VZ 160115C00040000 C 01/15/16 40.0 6.25 6.65
VZ 160115C00043000 C 01/15/16 43.0 4.05 4.15
VZ 160115C00045000 C 01/15/16 45.0 2.88 2.94
VZ 160115C00047000 C 01/15/16 47.0 1.95 2.01
VZ 160115C00050000 C 01/15/16 50.0 0.99 1.05
VZ 160115C00052500 C 01/15/16 52.5 0.53 0.59
VZ 160115C00055000 C 01/15/16 55.0 0.27 0.32
VZ 160115C00057500 C 01/15/16 57.5 0.13 0.18
VZ 160115C00060000 C 01/15/16 60.0 0.08 0.10
VZ 160115C00065000 C 01/15/16 65.0 0.00 0.04
VZ 160115C00070000 C 01/15/16 70.0 0.01 0.03
VZ 160115P00025000 P 01/15/16 25.0 0.19 0.23
VZ 160115P00028000 P 01/15/16 28.0 0.27 0.34
VZ 160115P00030000 P 01/15/16 30.0 0.39 0.42
VZ 160115P00033000 P 01/15/16 33.0 0.59 0.64
VZ 160115P00035000 P 01/15/16 35.0 0.80 0.83
VZ 160115P00038000 P 01/15/16 38.0 1.28 1.33
VZ 160115P00040000 P 01/15/16 40.0 1.75 1.80
VZ 160115P00043000 P 01/15/16 43.0 2.79 2.85
VZ 160115P00045000 P 01/15/16 45.0 3.75 3.80
VZ 160115P00047000 P 01/15/16 47.0 4.80 4.95
VZ 160115P00050000 P 01/15/16 50.0 6.90 7.10
VZ 160115P00052500 P 01/15/16 52.5 8.70 9.15
VZ 160115P00055000 P 01/15/16 55.0 10.55 11.80
VZ 160115P00057500 P 01/15/16 57.5 11.40 15.40
VZ 160115P00060000 P 01/15/16 60.0 13.65 17.85
VZ 160115P00065000 P 01/15/16 65.0 18.55 22.80
VZ 160115P00070000 P 01/15/16 70.0 23.50 27.75
VZ 170120C00023000 C 01/20/17 23.0 21.05 25.50
VZ 170120C00025000 C 01/20/17 25.0 19.00 23.40
VZ 170120C00028000 C 01/20/17 28.0 16.05 20.40
VZ 170120C00030000 C 01/20/17 30.0 14.05 18.40
VZ 170120C00033000 C 01/20/17 33.0 11.05 15.40
VZ 170120C00035000 C 01/20/17 35.0 9.10 13.35
VZ 170120C00038000 C 01/20/17 38.0 8.15 8.80
VZ 170120C00040000 C 01/20/17 40.0 6.45 7.35
VZ 170120C00043000 C 01/20/17 43.0 4.70 5.35
VZ 170120C00045000 C 01/20/17 45.0 3.60 3.80
VZ 170120C00047000 C 01/20/17 47.0 2.75 3.25
VZ 170120C00050000 C 01/20/17 50.0 1.81 2.05
VZ 170120C00052500 C 01/20/17 52.5 1.16 1.60
VZ 170120C00055000 C 01/20/17 55.0 0.78 1.11
VZ 170120C00057500 C 01/20/17 57.5 0.47 0.78
VZ 170120C00060000 C 01/20/17 60.0 0.29 0.55
VZ 170120C00065000 C 01/20/17 65.0 0.08 0.30
VZ 170120C00070000 C 01/20/17 70.0 0.02 0.20
VZ 170120P00023000 P 01/20/17 23.0 0.35 0.50
VZ 170120P00025000 P 01/20/17 25.0 0.47 0.65
VZ 170120P00028000 P 01/20/17 28.0 0.72 0.96
VZ 170120P00030000 P 01/20/17 30.0 0.95 1.20
VZ 170120P00033000 P 01/20/17 33.0 1.41 1.72
VZ 170120P00035000 P 01/20/17 35.0 1.82 2.10
VZ 170120P00038000 P 01/20/17 38.0 2.63 3.05
VZ 170120P00040000 P 01/20/17 40.0 3.30 3.80
VZ 170120P00043000 P 01/20/17 43.0 4.55 5.10
VZ 170120P00045000 P 01/20/17 45.0 5.60 6.20
VZ 170120P00047000 P 01/20/17 47.0 6.75 7.55
VZ 170120P00050000 P 01/20/17 50.0 8.75 9.35
VZ 170120P00052500 P 01/20/17 52.5 10.60 11.55
VZ 170120P00055000 P 01/20/17 55.0 12.60 13.60
VZ 170120P00057500 P 01/20/17 57.5 14.75 15.80
VZ 170120P00060000 P 01/20/17 60.0 16.60 19.05
VZ 170120P00065000 P 01/20/17 65.0 20.00 24.25
VZ 170120P00070000 P 01/20/17 70.0 25.00 29.00

OPRA data is delayed 15 minutes.