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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-06-16)Premium Content

Verizon Communications Inc (VZ)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 170818C00033000 C 08/18/17 33.0 15.35 15.60
VZ 170818C00034000 C 08/18/17 34.0 14.20 15.00
VZ 170818C00035000 C 08/18/17 35.0 13.35 13.50
VZ 170818C00036000 C 08/18/17 36.0 12.10 12.55
VZ 170818C00037000 C 08/18/17 37.0 11.35 11.50
VZ 170818C00037500 C 08/18/17 37.5 10.60 11.20
VZ 170818C00038000 C 08/18/17 38.0 10.35 10.50
VZ 170818C00038500 C 08/18/17 38.5 9.70 10.05
VZ 170818C00039000 C 08/18/17 39.0 9.35 9.50
VZ 170818C00039500 C 08/18/17 39.5 8.70 9.30
VZ 170818C00040000 C 08/18/17 40.0 8.35 8.45
VZ 170818C00040500 C 08/18/17 40.5 7.85 8.05
VZ 170818C00041000 C 08/18/17 41.0 7.35 7.50
VZ 170818C00041500 C 08/18/17 41.5 6.80 6.95
VZ 170818C00042000 C 08/18/17 42.0 6.35 6.45
VZ 170818C00042500 C 08/18/17 42.5 5.85 6.00
VZ 170818C00043000 C 08/18/17 43.0 5.35 5.50
VZ 170818C00043500 C 08/18/17 43.5 4.80 4.95
VZ 170818C00044000 C 08/18/17 44.0 4.35 4.45
VZ 170818C00044500 C 08/18/17 44.5 3.85 4.00
VZ 170818C00045000 C 08/18/17 45.0 3.35 3.45
VZ 170818C00045500 C 08/18/17 45.5 2.89 2.94
VZ 170818C00046000 C 08/18/17 46.0 2.41 2.44
VZ 170818C00046500 C 08/18/17 46.5 1.91 1.94
VZ 170818C00047000 C 08/18/17 47.0 1.42 1.44
VZ 170818C00047500 C 08/18/17 47.5 0.93 0.96
VZ 170818C00048000 C 08/18/17 48.0 0.49 0.51
VZ 170818C00048500 C 08/18/17 48.5 0.16 0.18
VZ 170818C00049000 C 08/18/17 49.0 0.03 0.05
VZ 170818C00049500 C 08/18/17 49.5 0.01 0.02
VZ 170818C00050000 C 08/18/17 50.0 0.01 0.03
VZ 170818C00050500 C 08/18/17 50.5 0.00 0.02
VZ 170818C00051000 C 08/18/17 51.0 0.00 0.02
VZ 170818C00051500 C 08/18/17 51.5 0.00 0.02
VZ 170818C00052000 C 08/18/17 52.0 0.00 0.01
VZ 170818C00052500 C 08/18/17 52.5 0.00 0.02
VZ 170818C00053000 C 08/18/17 53.0 0.00 0.02
VZ 170818C00053500 C 08/18/17 53.5 0.00 0.02
VZ 170818C00054000 C 08/18/17 54.0 0.00 0.02
VZ 170818C00054500 C 08/18/17 54.5 0.00 0.02
VZ 170818C00055000 C 08/18/17 55.0 0.00 0.02
VZ 170818C00060000 C 08/18/17 60.0 0.00 0.02
VZ 170818C00065000 C 08/18/17 65.0 0.00 0.02
VZ 170818C00070000 C 08/18/17 70.0 0.00 0.02
VZ 170818P00033000 P 08/18/17 33.0 0.00 0.02
VZ 170818P00034000 P 08/18/17 34.0 0.00 0.02
VZ 170818P00035000 P 08/18/17 35.0 0.00 0.02
VZ 170818P00036000 P 08/18/17 36.0 0.00 0.02
VZ 170818P00037000 P 08/18/17 37.0 0.00 0.02
VZ 170818P00037500 P 08/18/17 37.5 0.00 0.02
VZ 170818P00038000 P 08/18/17 38.0 0.00 0.02
VZ 170818P00038500 P 08/18/17 38.5 0.00 0.02
VZ 170818P00039000 P 08/18/17 39.0 0.00 0.02
VZ 170818P00039500 P 08/18/17 39.5 0.00 0.02
VZ 170818P00040000 P 08/18/17 40.0 0.00 0.02
VZ 170818P00040500 P 08/18/17 40.5 0.00 0.02
VZ 170818P00041000 P 08/18/17 41.0 0.00 0.01
VZ 170818P00041500 P 08/18/17 41.5 0.00 0.02
VZ 170818P00042000 P 08/18/17 42.0 0.00 0.02
VZ 170818P00042500 P 08/18/17 42.5 0.00 0.02
VZ 170818P00043000 P 08/18/17 43.0 0.00 0.02
VZ 170818P00043500 P 08/18/17 43.5 0.00 0.02
VZ 170818P00044000 P 08/18/17 44.0 0.00 0.02
VZ 170818P00044500 P 08/18/17 44.5 0.00 0.02
VZ 170818P00045000 P 08/18/17 45.0 0.00 0.03
VZ 170818P00045500 P 08/18/17 45.5 0.00 0.03
VZ 170818P00046000 P 08/18/17 46.0 0.00 0.02
VZ 170818P00046500 P 08/18/17 46.5 0.01 0.03
VZ 170818P00047000 P 08/18/17 47.0 0.02 0.03
VZ 170818P00047500 P 08/18/17 47.5 0.03 0.04
VZ 170818P00048000 P 08/18/17 48.0 0.08 0.09
VZ 170818P00048500 P 08/18/17 48.5 0.26 0.27
VZ 170818P00049000 P 08/18/17 49.0 0.61 0.64
VZ 170818P00049500 P 08/18/17 49.5 1.08 1.12
VZ 170818P00050000 P 08/18/17 50.0 1.58 1.62
VZ 170818P00050500 P 08/18/17 50.5 2.07 2.11
VZ 170818P00051000 P 08/18/17 51.0 2.57 2.62
VZ 170818P00051500 P 08/18/17 51.5 3.05 3.20
VZ 170818P00052000 P 08/18/17 52.0 3.55 3.85
VZ 170818P00052500 P 08/18/17 52.5 4.05 4.20
VZ 170818P00053000 P 08/18/17 53.0 4.55 4.95
VZ 170818P00053500 P 08/18/17 53.5 5.05 5.20
VZ 170818P00054000 P 08/18/17 54.0 5.55 5.70
VZ 170818P00054500 P 08/18/17 54.5 6.05 6.20
VZ 170818P00055000 P 08/18/17 55.0 6.55 6.70
VZ 170818P00060000 P 08/18/17 60.0 11.55 12.00
VZ 170818P00065000 P 08/18/17 65.0 16.55 16.95
VZ 170818P00070000 P 08/18/17 70.0 21.55 23.40
VZ 170825C00035000 C 08/25/17 35.0 13.35 15.10
VZ 170825C00036000 C 08/25/17 36.0 12.30 14.80
VZ 170825C00037000 C 08/25/17 37.0 11.30 12.80
VZ 170825C00038000 C 08/25/17 38.0 10.30 11.70
VZ 170825C00039000 C 08/25/17 39.0 9.30 10.55
VZ 170825C00040000 C 08/25/17 40.0 8.35 9.90
VZ 170825C00041000 C 08/25/17 41.0 7.40 7.55
VZ 170825C00041500 C 08/25/17 41.5 6.90 7.20
VZ 170825C00042000 C 08/25/17 42.0 6.35 6.50
VZ 170825C00042500 C 08/25/17 42.5 5.90 6.15
VZ 170825C00043000 C 08/25/17 43.0 5.40 5.55
VZ 170825C00043500 C 08/25/17 43.5 4.85 5.00
VZ 170825C00044000 C 08/25/17 44.0 4.35 4.50
VZ 170825C00044500 C 08/25/17 44.5 3.85 4.00
VZ 170825C00045000 C 08/25/17 45.0 3.35 3.50
VZ 170825C00045500 C 08/25/17 45.5 2.90 3.05
VZ 170825C00046000 C 08/25/17 46.0 2.40 2.52
VZ 170825C00046500 C 08/25/17 46.5 1.95 2.04
VZ 170825C00047000 C 08/25/17 47.0 1.47 1.53
VZ 170825C00047500 C 08/25/17 47.5 1.04 1.09
VZ 170825C00048000 C 08/25/17 48.0 0.65 0.69
VZ 170825C00048500 C 08/25/17 48.5 0.35 0.39
VZ 170825C00049000 C 08/25/17 49.0 0.16 0.18
VZ 170825C00049500 C 08/25/17 49.5 0.06 0.08
VZ 170825C00050000 C 08/25/17 50.0 0.02 0.04
VZ 170825C00050500 C 08/25/17 50.5 0.00 0.02
VZ 170825C00051000 C 08/25/17 51.0 0.00 0.02
VZ 170825C00051500 C 08/25/17 51.5 0.00 0.02
VZ 170825C00052000 C 08/25/17 52.0 0.00 0.02
VZ 170825C00052500 C 08/25/17 52.5 0.00 0.02
VZ 170825C00053000 C 08/25/17 53.0 0.00 0.02
VZ 170825C00053500 C 08/25/17 53.5 0.00 0.02
VZ 170825C00054000 C 08/25/17 54.0 0.00 0.02
VZ 170825C00054500 C 08/25/17 54.5 0.00 0.02
VZ 170825C00055000 C 08/25/17 55.0 0.00 0.02
VZ 170825P00035000 P 08/25/17 35.0 0.00 0.02
VZ 170825P00036000 P 08/25/17 36.0 0.00 0.02
VZ 170825P00037000 P 08/25/17 37.0 0.00 0.02
VZ 170825P00038000 P 08/25/17 38.0 0.00 0.02
VZ 170825P00039000 P 08/25/17 39.0 0.00 0.02
VZ 170825P00040000 P 08/25/17 40.0 0.00 0.02
VZ 170825P00041000 P 08/25/17 41.0 0.00 0.02
VZ 170825P00041500 P 08/25/17 41.5 0.00 0.02
VZ 170825P00042000 P 08/25/17 42.0 0.00 0.02
VZ 170825P00042500 P 08/25/17 42.5 0.00 0.02
VZ 170825P00043000 P 08/25/17 43.0 0.01 0.02
VZ 170825P00043500 P 08/25/17 43.5 0.00 0.02
VZ 170825P00044000 P 08/25/17 44.0 0.01 0.02
VZ 170825P00044500 P 08/25/17 44.5 0.01 0.03
VZ 170825P00045000 P 08/25/17 45.0 0.02 0.03
VZ 170825P00045500 P 08/25/17 45.5 0.02 0.03
VZ 170825P00046000 P 08/25/17 46.0 0.03 0.04
VZ 170825P00046500 P 08/25/17 46.5 0.04 0.06
VZ 170825P00047000 P 08/25/17 47.0 0.07 0.09
VZ 170825P00047500 P 08/25/17 47.5 0.12 0.16
VZ 170825P00048000 P 08/25/17 48.0 0.23 0.26
VZ 170825P00048500 P 08/25/17 48.5 0.43 0.47
VZ 170825P00049000 P 08/25/17 49.0 0.73 0.78
VZ 170825P00049500 P 08/25/17 49.5 1.13 1.19
VZ 170825P00050000 P 08/25/17 50.0 1.58 1.63
VZ 170825P00050500 P 08/25/17 50.5 2.06 2.23
VZ 170825P00051000 P 08/25/17 51.0 2.56 2.67
VZ 170825P00051500 P 08/25/17 51.5 3.00 3.30
VZ 170825P00052000 P 08/25/17 52.0 3.40 3.80
VZ 170825P00052500 P 08/25/17 52.5 3.90 4.20
VZ 170825P00053000 P 08/25/17 53.0 4.40 4.70
VZ 170825P00053500 P 08/25/17 53.5 4.90 5.45
VZ 170825P00054000 P 08/25/17 54.0 5.55 5.70
VZ 170825P00054500 P 08/25/17 54.5 5.90 6.20
VZ 170825P00055000 P 08/25/17 55.0 6.40 6.75
VZ 170901C00035000 C 09/01/17 35.0 13.30 14.65
VZ 170901C00036000 C 09/01/17 36.0 12.10 13.80
VZ 170901C00037000 C 09/01/17 37.0 11.25 12.85
VZ 170901C00038000 C 09/01/17 38.0 10.35 11.75
VZ 170901C00039000 C 09/01/17 39.0 9.30 10.90
VZ 170901C00040000 C 09/01/17 40.0 8.25 9.70
VZ 170901C00041000 C 09/01/17 41.0 7.35 7.50
VZ 170901C00042000 C 09/01/17 42.0 6.30 6.55
VZ 170901C00043000 C 09/01/17 43.0 5.35 5.60
VZ 170901C00044000 C 09/01/17 44.0 4.35 4.50
VZ 170901C00045000 C 09/01/17 45.0 3.35 3.55
VZ 170901C00046000 C 09/01/17 46.0 2.42 2.53
VZ 170901C00047000 C 09/01/17 47.0 1.56 1.61
VZ 170901C00048000 C 09/01/17 48.0 0.79 0.82
VZ 170901C00049000 C 09/01/17 49.0 0.28 0.30
VZ 170901C00050000 C 09/01/17 50.0 0.07 0.08
VZ 170901C00051000 C 09/01/17 51.0 0.02 0.05
VZ 170901C00052000 C 09/01/17 52.0 0.00 0.02
VZ 170901C00053000 C 09/01/17 53.0 0.00 0.02
VZ 170901C00054000 C 09/01/17 54.0 0.00 0.02
VZ 170901C00055000 C 09/01/17 55.0 0.00 0.02
VZ 170901P00035000 P 09/01/17 35.0 0.00 0.02
VZ 170901P00036000 P 09/01/17 36.0 0.00 0.02
VZ 170901P00037000 P 09/01/17 37.0 0.00 0.02
VZ 170901P00038000 P 09/01/17 38.0 0.00 0.02
VZ 170901P00039000 P 09/01/17 39.0 0.00 0.02
VZ 170901P00040000 P 09/01/17 40.0 0.00 0.02
VZ 170901P00041000 P 09/01/17 41.0 0.00 0.02
VZ 170901P00042000 P 09/01/17 42.0 0.00 0.03
VZ 170901P00043000 P 09/01/17 43.0 0.01 0.03
VZ 170901P00044000 P 09/01/17 44.0 0.02 0.04
VZ 170901P00045000 P 09/01/17 45.0 0.04 0.05
VZ 170901P00046000 P 09/01/17 46.0 0.06 0.09
VZ 170901P00047000 P 09/01/17 47.0 0.14 0.17
VZ 170901P00048000 P 09/01/17 48.0 0.36 0.39
VZ 170901P00049000 P 09/01/17 49.0 0.85 0.88
VZ 170901P00050000 P 09/01/17 50.0 1.65 1.68
VZ 170901P00051000 P 09/01/17 51.0 2.53 2.71
VZ 170901P00052000 P 09/01/17 52.0 3.50 3.75
VZ 170901P00053000 P 09/01/17 53.0 4.40 5.30
VZ 170901P00054000 P 09/01/17 54.0 5.40 5.95
VZ 170901P00055000 P 09/01/17 55.0 6.35 7.20
VZ 170908C00038000 C 09/08/17 38.0 10.35 10.90
VZ 170908C00039000 C 09/08/17 39.0 9.35 9.65
VZ 170908C00040000 C 09/08/17 40.0 8.30 8.50
VZ 170908C00041000 C 09/08/17 41.0 7.35 7.50
VZ 170908C00042000 C 09/08/17 42.0 6.35 6.50
VZ 170908C00043000 C 09/08/17 43.0 5.40 5.50
VZ 170908C00044000 C 09/08/17 44.0 4.40 4.55
VZ 170908C00045000 C 09/08/17 45.0 3.40 3.55
VZ 170908C00046000 C 09/08/17 46.0 2.48 2.61
VZ 170908C00047000 C 09/08/17 47.0 1.58 1.68
VZ 170908C00048000 C 09/08/17 48.0 0.86 0.91
VZ 170908C00049000 C 09/08/17 49.0 0.35 0.39
VZ 170908C00050000 C 09/08/17 50.0 0.10 0.13
VZ 170908C00051000 C 09/08/17 51.0 0.03 0.05
VZ 170908C00052000 C 09/08/17 52.0 0.00 0.02
VZ 170908C00053000 C 09/08/17 53.0 0.00 0.02
VZ 170908C00054000 C 09/08/17 54.0 0.00 0.02
VZ 170908C00055000 C 09/08/17 55.0 0.00 0.02
VZ 170908P00038000 P 09/08/17 38.0 0.00 0.02
VZ 170908P00039000 P 09/08/17 39.0 0.00 0.02
VZ 170908P00040000 P 09/08/17 40.0 0.00 0.02
VZ 170908P00041000 P 09/08/17 41.0 0.00 0.03
VZ 170908P00042000 P 09/08/17 42.0 0.01 0.03
VZ 170908P00043000 P 09/08/17 43.0 0.02 0.04
VZ 170908P00044000 P 09/08/17 44.0 0.03 0.07
VZ 170908P00045000 P 09/08/17 45.0 0.05 0.07
VZ 170908P00046000 P 09/08/17 46.0 0.09 0.12
VZ 170908P00047000 P 09/08/17 47.0 0.19 0.22
VZ 170908P00048000 P 09/08/17 48.0 0.43 0.47
VZ 170908P00049000 P 09/08/17 49.0 0.90 0.95
VZ 170908P00050000 P 09/08/17 50.0 1.64 1.75
VZ 170908P00051000 P 09/08/17 51.0 2.55 2.67
VZ 170908P00052000 P 09/08/17 52.0 3.55 3.70
VZ 170908P00053000 P 09/08/17 53.0 4.55 4.65
VZ 170908P00054000 P 09/08/17 54.0 5.55 5.70
VZ 170908P00055000 P 09/08/17 55.0 6.55 6.70
VZ 170915C00030000 C 09/15/17 30.0 17.60 19.05
VZ 170915C00033000 C 09/15/17 33.0 14.70 15.95
VZ 170915C00034000 C 09/15/17 34.0 13.50 15.10
VZ 170915C00035000 C 09/15/17 35.0 12.65 13.55
VZ 170915C00036000 C 09/15/17 36.0 11.75 12.90
VZ 170915C00037000 C 09/15/17 37.0 10.80 11.90
VZ 170915C00038000 C 09/15/17 38.0 10.35 10.50
VZ 170915C00039000 C 09/15/17 39.0 9.35 9.50
VZ 170915C00040000 C 09/15/17 40.0 8.35 8.50
VZ 170915C00041000 C 09/15/17 41.0 7.40 7.60
VZ 170915C00042000 C 09/15/17 42.0 6.40 6.55
VZ 170915C00043000 C 09/15/17 43.0 5.35 5.55
VZ 170915C00044000 C 09/15/17 44.0 4.40 4.55
VZ 170915C00045000 C 09/15/17 45.0 3.50 3.65
VZ 170915C00046000 C 09/15/17 46.0 2.56 2.63
VZ 170915C00047000 C 09/15/17 47.0 1.69 1.77
VZ 170915C00048000 C 09/15/17 48.0 0.98 1.02
VZ 170915C00049000 C 09/15/17 49.0 0.45 0.48
VZ 170915C00050000 C 09/15/17 50.0 0.17 0.20
VZ 170915C00052500 C 09/15/17 52.5 0.01 0.03
VZ 170915C00055000 C 09/15/17 55.0 0.00 0.02
VZ 170915C00057500 C 09/15/17 57.5 0.00 0.02
VZ 170915C00060000 C 09/15/17 60.0 0.00 0.02
VZ 170915C00065000 C 09/15/17 65.0 0.00 0.02
VZ 170915C00070000 C 09/15/17 70.0 0.00 0.02
VZ 170915P00030000 P 09/15/17 30.0 0.00 0.02
VZ 170915P00033000 P 09/15/17 33.0 0.00 0.02
VZ 170915P00034000 P 09/15/17 34.0 0.00 0.02
VZ 170915P00035000 P 09/15/17 35.0 0.00 0.02
VZ 170915P00036000 P 09/15/17 36.0 0.00 0.02
VZ 170915P00037000 P 09/15/17 37.0 0.00 0.02
VZ 170915P00038000 P 09/15/17 38.0 0.00 0.01
VZ 170915P00039000 P 09/15/17 39.0 0.01 0.02
VZ 170915P00040000 P 09/15/17 40.0 0.01 0.03
VZ 170915P00041000 P 09/15/17 41.0 0.02 0.04
VZ 170915P00042000 P 09/15/17 42.0 0.03 0.04
VZ 170915P00043000 P 09/15/17 43.0 0.04 0.06
VZ 170915P00044000 P 09/15/17 44.0 0.06 0.07
VZ 170915P00045000 P 09/15/17 45.0 0.08 0.11
VZ 170915P00046000 P 09/15/17 46.0 0.13 0.16
VZ 170915P00047000 P 09/15/17 47.0 0.26 0.30
VZ 170915P00048000 P 09/15/17 48.0 0.51 0.56
VZ 170915P00049000 P 09/15/17 49.0 0.99 1.04
VZ 170915P00050000 P 09/15/17 50.0 1.71 1.80
VZ 170915P00052500 P 09/15/17 52.5 4.00 4.15
VZ 170915P00055000 P 09/15/17 55.0 6.50 6.65
VZ 170915P00057500 P 09/15/17 57.5 8.35 10.05
VZ 170915P00060000 P 09/15/17 60.0 10.95 12.50
VZ 170915P00065000 P 09/15/17 65.0 15.95 17.50
VZ 170915P00070000 P 09/15/17 70.0 20.95 22.40
VZ 170922C00040000 C 09/22/17 40.0 8.35 8.55
VZ 170922C00041000 C 09/22/17 41.0 7.45 7.60
VZ 170922C00042000 C 09/22/17 42.0 6.40 6.55
VZ 170922C00043000 C 09/22/17 43.0 5.45 6.10
VZ 170922C00044000 C 09/22/17 44.0 4.50 4.60
VZ 170922C00045000 C 09/22/17 45.0 3.35 3.65
VZ 170922C00046000 C 09/22/17 46.0 2.54 2.71
VZ 170922C00047000 C 09/22/17 47.0 1.76 1.86
VZ 170922C00048000 C 09/22/17 48.0 1.08 1.14
VZ 170922C00049000 C 09/22/17 49.0 0.55 0.58
VZ 170922C00050000 C 09/22/17 50.0 0.23 0.28
VZ 170922C00051000 C 09/22/17 51.0 0.08 0.19
VZ 170922C00052000 C 09/22/17 52.0 0.02 0.05
VZ 170922C00053000 C 09/22/17 53.0 0.00 0.03
VZ 170922C00054000 C 09/22/17 54.0 0.00 0.02
VZ 170922C00055000 C 09/22/17 55.0 0.00 0.02
VZ 170922P00040000 P 09/22/17 40.0 0.00 0.04
VZ 170922P00041000 P 09/22/17 41.0 0.01 0.05
VZ 170922P00042000 P 09/22/17 42.0 0.03 0.06
VZ 170922P00043000 P 09/22/17 43.0 0.04 0.08
VZ 170922P00044000 P 09/22/17 44.0 0.07 0.10
VZ 170922P00045000 P 09/22/17 45.0 0.11 0.14
VZ 170922P00046000 P 09/22/17 46.0 0.19 0.22
VZ 170922P00047000 P 09/22/17 47.0 0.33 0.37
VZ 170922P00048000 P 09/22/17 48.0 0.61 0.66
VZ 170922P00049000 P 09/22/17 49.0 1.08 1.14
VZ 170922P00050000 P 09/22/17 50.0 1.73 1.88
VZ 170922P00051000 P 09/22/17 51.0 2.53 2.77
VZ 170922P00052000 P 09/22/17 52.0 3.55 3.75
VZ 170922P00053000 P 09/22/17 53.0 4.55 4.75
VZ 170922P00054000 P 09/22/17 54.0 4.95 6.50
VZ 170922P00055000 P 09/22/17 55.0 6.40 7.05
VZ 170929C00040000 C 09/29/17 40.0 8.20 8.60
VZ 170929C00041000 C 09/29/17 41.0 7.10 7.60
VZ 170929C00042000 C 09/29/17 42.0 6.30 6.70
VZ 170929C00043000 C 09/29/17 43.0 5.10 5.70
VZ 170929C00044000 C 09/29/17 44.0 4.10 4.95
VZ 170929C00045000 C 09/29/17 45.0 3.40 3.75
VZ 170929C00046000 C 09/29/17 46.0 2.55 2.94
VZ 170929C00047000 C 09/29/17 47.0 1.83 2.22
VZ 170929C00048000 C 09/29/17 48.0 1.11 1.24
VZ 170929C00049000 C 09/29/17 49.0 0.62 0.69
VZ 170929C00050000 C 09/29/17 50.0 0.27 0.33
VZ 170929C00051000 C 09/29/17 51.0 0.11 0.20
VZ 170929C00052000 C 09/29/17 52.0 0.03 0.08
VZ 170929C00053000 C 09/29/17 53.0 0.00 0.04
VZ 170929C00054000 C 09/29/17 54.0 0.00 0.03
VZ 170929C00055000 C 09/29/17 55.0 0.00 0.02
VZ 170929P00040000 P 09/29/17 40.0 0.00 0.05
VZ 170929P00041000 P 09/29/17 41.0 0.03 0.06
VZ 170929P00042000 P 09/29/17 42.0 0.04 0.07
VZ 170929P00043000 P 09/29/17 43.0 0.06 0.09
VZ 170929P00044000 P 09/29/17 44.0 0.09 0.12
VZ 170929P00045000 P 09/29/17 45.0 0.14 0.17
VZ 170929P00046000 P 09/29/17 46.0 0.23 0.27
VZ 170929P00047000 P 09/29/17 47.0 0.39 0.44
VZ 170929P00048000 P 09/29/17 48.0 0.68 0.75
VZ 170929P00049000 P 09/29/17 49.0 1.14 1.24
VZ 170929P00050000 P 09/29/17 50.0 1.81 1.94
VZ 170929P00051000 P 09/29/17 51.0 2.58 2.94
VZ 170929P00052000 P 09/29/17 52.0 3.50 4.05
VZ 170929P00053000 P 09/29/17 53.0 4.55 5.05
VZ 170929P00054000 P 09/29/17 54.0 5.30 5.90
VZ 170929P00055000 P 09/29/17 55.0 6.15 7.25
VZ 171020C00024000 C 10/20/17 24.0 24.30 26.05
VZ 171020C00025000 C 10/20/17 25.0 23.30 25.15
VZ 171020C00026000 C 10/20/17 26.0 22.30 24.15
VZ 171020C00027000 C 10/20/17 27.0 21.25 23.25
VZ 171020C00028000 C 10/20/17 28.0 20.30 22.35
VZ 171020C00029000 C 10/20/17 29.0 19.30 21.75
VZ 171020C00030000 C 10/20/17 30.0 18.30 19.95
VZ 171020C00031000 C 10/20/17 31.0 17.35 19.05
VZ 171020C00032000 C 10/20/17 32.0 16.35 18.15
VZ 171020C00033000 C 10/20/17 33.0 15.35 17.15
VZ 171020C00034000 C 10/20/17 34.0 14.30 14.80
VZ 171020C00035000 C 10/20/17 35.0 13.35 14.65
VZ 171020C00036000 C 10/20/17 36.0 12.35 12.60
VZ 171020C00037000 C 10/20/17 37.0 11.30 11.60
VZ 171020C00038000 C 10/20/17 38.0 10.35 10.55
VZ 171020C00039000 C 10/20/17 39.0 9.35 9.60
VZ 171020C00040000 C 10/20/17 40.0 8.40 8.60
VZ 171020C00041000 C 10/20/17 41.0 7.40 7.65
VZ 171020C00042000 C 10/20/17 42.0 6.40 6.75
VZ 171020C00043000 C 10/20/17 43.0 5.45 5.60
VZ 171020C00044000 C 10/20/17 44.0 4.50 4.75
VZ 171020C00045000 C 10/20/17 45.0 3.65 3.80
VZ 171020C00046000 C 10/20/17 46.0 2.69 2.87
VZ 171020C00047000 C 10/20/17 47.0 1.96 2.08
VZ 171020C00048000 C 10/20/17 48.0 1.34 1.40
VZ 171020C00049000 C 10/20/17 49.0 0.78 0.86
VZ 171020C00050000 C 10/20/17 50.0 0.47 0.50
VZ 171020C00052500 C 10/20/17 52.5 0.09 0.12
VZ 171020C00055000 C 10/20/17 55.0 0.01 0.04
VZ 171020C00057500 C 10/20/17 57.5 0.00 0.02
VZ 171020C00060000 C 10/20/17 60.0 0.00 0.02
VZ 171020C00062500 C 10/20/17 62.5 0.00 0.02
VZ 171020C00065000 C 10/20/17 65.0 0.00 0.02
VZ 171020C00070000 C 10/20/17 70.0 0.00 0.02
VZ 171020P00024000 P 10/20/17 24.0 0.00 0.02
VZ 171020P00025000 P 10/20/17 25.0 0.00 0.02
VZ 171020P00026000 P 10/20/17 26.0 0.00 0.02
VZ 171020P00027000 P 10/20/17 27.0 0.00 0.02
VZ 171020P00028000 P 10/20/17 28.0 0.00 0.02
VZ 171020P00029000 P 10/20/17 29.0 0.00 0.02
VZ 171020P00030000 P 10/20/17 30.0 0.00 0.03
VZ 171020P00031000 P 10/20/17 31.0 0.00 0.03
VZ 171020P00032000 P 10/20/17 32.0 0.00 0.03
VZ 171020P00033000 P 10/20/17 33.0 0.01 0.04
VZ 171020P00034000 P 10/20/17 34.0 0.01 0.04
VZ 171020P00035000 P 10/20/17 35.0 0.01 0.05
VZ 171020P00036000 P 10/20/17 36.0 0.02 0.05
VZ 171020P00037000 P 10/20/17 37.0 0.03 0.05
VZ 171020P00038000 P 10/20/17 38.0 0.04 0.06
VZ 171020P00039000 P 10/20/17 39.0 0.05 0.09
VZ 171020P00040000 P 10/20/17 40.0 0.07 0.11
VZ 171020P00041000 P 10/20/17 41.0 0.09 0.11
VZ 171020P00042000 P 10/20/17 42.0 0.13 0.15
VZ 171020P00043000 P 10/20/17 43.0 0.18 0.21
VZ 171020P00044000 P 10/20/17 44.0 0.24 0.29
VZ 171020P00045000 P 10/20/17 45.0 0.39 0.42
VZ 171020P00046000 P 10/20/17 46.0 0.58 0.61
VZ 171020P00047000 P 10/20/17 47.0 0.87 0.88
VZ 171020P00048000 P 10/20/17 48.0 1.26 1.29
VZ 171020P00049000 P 10/20/17 49.0 1.77 1.85
VZ 171020P00050000 P 10/20/17 50.0 2.46 2.54
VZ 171020P00052500 P 10/20/17 52.5 4.50 4.85
VZ 171020P00055000 P 10/20/17 55.0 7.05 7.25
VZ 171020P00057500 P 10/20/17 57.5 9.45 10.10
VZ 171020P00060000 P 10/20/17 60.0 12.05 13.60
VZ 171020P00062500 P 10/20/17 62.5 14.50 16.00
VZ 171020P00065000 P 10/20/17 65.0 16.95 17.90
VZ 171020P00070000 P 10/20/17 70.0 21.95 23.35
VZ 171117C00032000 C 11/17/17 32.0 16.25 16.60
VZ 171117C00033000 C 11/17/17 33.0 15.40 15.55
VZ 171117C00034000 C 11/17/17 34.0 14.00 14.65
VZ 171117C00035000 C 11/17/17 35.0 13.30 13.55
VZ 171117C00036000 C 11/17/17 36.0 12.40 12.55
VZ 171117C00037000 C 11/17/17 37.0 11.40 11.55
VZ 171117C00038000 C 11/17/17 38.0 10.40 10.55
VZ 171117C00039000 C 11/17/17 39.0 9.40 9.55
VZ 171117C00040000 C 11/17/17 40.0 8.45 8.60
VZ 171117C00041000 C 11/17/17 41.0 7.50 7.65
VZ 171117C00042000 C 11/17/17 42.0 6.50 6.60
VZ 171117C00043000 C 11/17/17 43.0 5.50 5.65
VZ 171117C00044000 C 11/17/17 44.0 4.60 4.70
VZ 171117C00045000 C 11/17/17 45.0 3.70 3.80
VZ 171117C00046000 C 11/17/17 46.0 2.89 2.94
VZ 171117C00047000 C 11/17/17 47.0 2.14 2.18
VZ 171117C00048000 C 11/17/17 48.0 1.47 1.55
VZ 171117C00049000 C 11/17/17 49.0 0.99 1.04
VZ 171117C00050000 C 11/17/17 50.0 0.60 0.65
VZ 171117C00052500 C 11/17/17 52.5 0.15 0.19
VZ 171117C00055000 C 11/17/17 55.0 0.04 0.06
VZ 171117P00032000 P 11/17/17 32.0 0.02 0.04
VZ 171117P00033000 P 11/17/17 33.0 0.02 0.05
VZ 171117P00034000 P 11/17/17 34.0 0.03 0.05
VZ 171117P00035000 P 11/17/17 35.0 0.04 0.06
VZ 171117P00036000 P 11/17/17 36.0 0.05 0.07
VZ 171117P00037000 P 11/17/17 37.0 0.06 0.08
VZ 171117P00038000 P 11/17/17 38.0 0.08 0.10
VZ 171117P00039000 P 11/17/17 39.0 0.10 0.12
VZ 171117P00040000 P 11/17/17 40.0 0.13 0.17
VZ 171117P00041000 P 11/17/17 41.0 0.16 0.19
VZ 171117P00042000 P 11/17/17 42.0 0.21 0.24
VZ 171117P00043000 P 11/17/17 43.0 0.28 0.31
VZ 171117P00044000 P 11/17/17 44.0 0.38 0.41
VZ 171117P00045000 P 11/17/17 45.0 0.53 0.56
VZ 171117P00046000 P 11/17/17 46.0 0.72 0.77
VZ 171117P00047000 P 11/17/17 47.0 1.04 1.07
VZ 171117P00048000 P 11/17/17 48.0 1.43 1.48
VZ 171117P00049000 P 11/17/17 49.0 1.97 2.01
VZ 171117P00050000 P 11/17/17 50.0 2.62 2.67
VZ 171117P00052500 P 11/17/17 52.5 4.70 4.85
VZ 171117P00055000 P 11/17/17 55.0 7.00 7.15
VZ 171215C00026000 C 12/15/17 26.0 21.10 23.35
VZ 171215C00027000 C 12/15/17 27.0 20.90 21.65
VZ 171215C00028000 C 12/15/17 28.0 19.75 20.65
VZ 171215C00029000 C 12/15/17 29.0 18.95 19.80
VZ 171215C00030000 C 12/15/17 30.0 18.00 18.70
VZ 171215C00031000 C 12/15/17 31.0 16.95 17.60
VZ 171215C00032000 C 12/15/17 32.0 15.85 16.80
VZ 171215C00033000 C 12/15/17 33.0 15.10 15.60
VZ 171215C00034000 C 12/15/17 34.0 14.10 14.60
VZ 171215C00035000 C 12/15/17 35.0 13.00 13.55
VZ 171215C00036000 C 12/15/17 36.0 12.40 12.65
VZ 171215C00037000 C 12/15/17 37.0 11.40 11.55
VZ 171215C00038000 C 12/15/17 38.0 10.45 10.60
VZ 171215C00039000 C 12/15/17 39.0 9.40 9.55
VZ 171215C00040000 C 12/15/17 40.0 8.50 8.65
VZ 171215C00041000 C 12/15/17 41.0 7.35 7.60
VZ 171215C00042000 C 12/15/17 42.0 6.50 6.70
VZ 171215C00043000 C 12/15/17 43.0 5.60 5.75
VZ 171215C00044000 C 12/15/17 44.0 4.60 4.80
VZ 171215C00045000 C 12/15/17 45.0 3.80 3.95
VZ 171215C00046000 C 12/15/17 46.0 3.00 3.10
VZ 171215C00047000 C 12/15/17 47.0 2.30 2.35
VZ 171215C00048000 C 12/15/17 48.0 1.69 1.73
VZ 171215C00049000 C 12/15/17 49.0 1.18 1.22
VZ 171215C00050000 C 12/15/17 50.0 0.78 0.83
VZ 171215C00052500 C 12/15/17 52.5 0.25 0.29
VZ 171215C00055000 C 12/15/17 55.0 0.06 0.10
VZ 171215C00057500 C 12/15/17 57.5 0.02 0.05
VZ 171215C00060000 C 12/15/17 60.0 0.00 0.04
VZ 171215C00065000 C 12/15/17 65.0 0.00 0.02
VZ 171215C00070000 C 12/15/17 70.0 0.00 0.02
VZ 171215P00026000 P 12/15/17 26.0 0.00 0.03
VZ 171215P00027000 P 12/15/17 27.0 0.00 0.03
VZ 171215P00028000 P 12/15/17 28.0 0.01 0.04
VZ 171215P00029000 P 12/15/17 29.0 0.02 0.04
VZ 171215P00030000 P 12/15/17 30.0 0.02 0.05
VZ 171215P00031000 P 12/15/17 31.0 0.03 0.06
VZ 171215P00032000 P 12/15/17 32.0 0.04 0.06
VZ 171215P00033000 P 12/15/17 33.0 0.05 0.07
VZ 171215P00034000 P 12/15/17 34.0 0.06 0.09
VZ 171215P00035000 P 12/15/17 35.0 0.07 0.10
VZ 171215P00036000 P 12/15/17 36.0 0.08 0.11
VZ 171215P00037000 P 12/15/17 37.0 0.09 0.13
VZ 171215P00038000 P 12/15/17 38.0 0.11 0.15
VZ 171215P00039000 P 12/15/17 39.0 0.14 0.17
VZ 171215P00040000 P 12/15/17 40.0 0.18 0.21
VZ 171215P00041000 P 12/15/17 41.0 0.22 0.26
VZ 171215P00042000 P 12/15/17 42.0 0.29 0.32
VZ 171215P00043000 P 12/15/17 43.0 0.38 0.42
VZ 171215P00044000 P 12/15/17 44.0 0.50 0.54
VZ 171215P00045000 P 12/15/17 45.0 0.67 0.71
VZ 171215P00046000 P 12/15/17 46.0 0.90 0.96
VZ 171215P00047000 P 12/15/17 47.0 1.22 1.25
VZ 171215P00048000 P 12/15/17 48.0 1.62 1.68
VZ 171215P00049000 P 12/15/17 49.0 2.13 2.19
VZ 171215P00050000 P 12/15/17 50.0 2.76 2.82
VZ 171215P00052500 P 12/15/17 52.5 4.75 4.90
VZ 171215P00055000 P 12/15/17 55.0 7.05 7.20
VZ 171215P00057500 P 12/15/17 57.5 9.55 9.70
VZ 171215P00060000 P 12/15/17 60.0 12.00 12.15
VZ 171215P00065000 P 12/15/17 65.0 16.70 17.60
VZ 171215P00070000 P 12/15/17 70.0 21.10 23.15
VZ 180119C00023000 C 01/19/18 23.0 25.15 27.20
VZ 180119C00024000 C 01/19/18 24.0 22.40 26.25
VZ 180119C00025000 C 01/19/18 25.0 21.75 25.00
VZ 180119C00026000 C 01/19/18 26.0 20.80 24.15
VZ 180119C00027000 C 01/19/18 27.0 19.80 23.05
VZ 180119C00028000 C 01/19/18 28.0 18.80 22.05
VZ 180119C00029000 C 01/19/18 29.0 17.80 21.05
VZ 180119C00030000 C 01/19/18 30.0 17.00 19.60
VZ 180119C00031000 C 01/19/18 31.0 16.70 18.05
VZ 180119C00032000 C 01/19/18 32.0 15.10 17.65
VZ 180119C00033000 C 01/19/18 33.0 14.30 16.45
VZ 180119C00034000 C 01/19/18 34.0 13.70 15.05
VZ 180119C00035000 C 01/19/18 35.0 12.65 14.15
VZ 180119C00036000 C 01/19/18 36.0 11.75 12.60
VZ 180119C00037000 C 01/19/18 37.0 11.45 12.10
VZ 180119C00038000 C 01/19/18 38.0 10.40 10.60
VZ 180119C00039000 C 01/19/18 39.0 9.45 9.75
VZ 180119C00040000 C 01/19/18 40.0 8.50 8.80
VZ 180119C00041000 C 01/19/18 41.0 6.90 7.95
VZ 180119C00042000 C 01/19/18 42.0 6.55 6.80
VZ 180119C00043000 C 01/19/18 43.0 5.50 5.80
VZ 180119C00044000 C 01/19/18 44.0 4.70 5.05
VZ 180119C00045000 C 01/19/18 45.0 3.85 4.05
VZ 180119C00046000 C 01/19/18 46.0 3.05 3.20
VZ 180119C00047000 C 01/19/18 47.0 2.43 2.51
VZ 180119C00048000 C 01/19/18 48.0 1.82 1.91
VZ 180119C00049000 C 01/19/18 49.0 1.33 1.38
VZ 180119C00050000 C 01/19/18 50.0 0.94 1.00
VZ 180119C00052500 C 01/19/18 52.5 0.36 0.39
VZ 180119C00055000 C 01/19/18 55.0 0.15 0.17
VZ 180119C00057500 C 01/19/18 57.5 0.05 0.08
VZ 180119C00060000 C 01/19/18 60.0 0.02 0.05
VZ 180119C00062500 C 01/19/18 62.5 0.01 0.03
VZ 180119C00065000 C 01/19/18 65.0 0.00 0.03
VZ 180119C00070000 C 01/19/18 70.0 0.00 0.02
VZ 180119C00075000 C 01/19/18 75.0 0.00 0.02
VZ 180119P00023000 P 01/19/18 23.0 0.01 0.04
VZ 180119P00024000 P 01/19/18 24.0 0.02 0.04
VZ 180119P00025000 P 01/19/18 25.0 0.02 0.05
VZ 180119P00026000 P 01/19/18 26.0 0.03 0.05
VZ 180119P00027000 P 01/19/18 27.0 0.04 0.06
VZ 180119P00028000 P 01/19/18 28.0 0.04 0.07
VZ 180119P00029000 P 01/19/18 29.0 0.05 0.08
VZ 180119P00030000 P 01/19/18 30.0 0.06 0.09
VZ 180119P00031000 P 01/19/18 31.0 0.07 0.11
VZ 180119P00032000 P 01/19/18 32.0 0.08 0.12
VZ 180119P00033000 P 01/19/18 33.0 0.10 0.14
VZ 180119P00034000 P 01/19/18 34.0 0.11 0.15
VZ 180119P00035000 P 01/19/18 35.0 0.13 0.17
VZ 180119P00036000 P 01/19/18 36.0 0.15 0.19
VZ 180119P00037000 P 01/19/18 37.0 0.18 0.22
VZ 180119P00038000 P 01/19/18 38.0 0.21 0.25
VZ 180119P00039000 P 01/19/18 39.0 0.25 0.29
VZ 180119P00040000 P 01/19/18 40.0 0.30 0.35
VZ 180119P00041000 P 01/19/18 41.0 0.38 0.41
VZ 180119P00042000 P 01/19/18 42.0 0.48 0.51
VZ 180119P00043000 P 01/19/18 43.0 0.59 0.64
VZ 180119P00044000 P 01/19/18 44.0 0.77 0.80
VZ 180119P00045000 P 01/19/18 45.0 0.99 1.03
VZ 180119P00046000 P 01/19/18 46.0 1.26 1.31
VZ 180119P00047000 P 01/19/18 47.0 1.63 1.70
VZ 180119P00048000 P 01/19/18 48.0 2.08 2.14
VZ 180119P00049000 P 01/19/18 49.0 2.64 2.70
VZ 180119P00050000 P 01/19/18 50.0 3.25 3.40
VZ 180119P00052500 P 01/19/18 52.5 5.25 5.40
VZ 180119P00055000 P 01/19/18 55.0 7.25 7.75
VZ 180119P00057500 P 01/19/18 57.5 9.90 10.25
VZ 180119P00060000 P 01/19/18 60.0 12.35 12.55
VZ 180119P00062500 P 01/19/18 62.5 14.45 15.40
VZ 180119P00065000 P 01/19/18 65.0 16.05 18.85
VZ 180119P00070000 P 01/19/18 70.0 22.05 23.95
VZ 180119P00075000 P 01/19/18 75.0 26.80 28.15
VZ 180420C00023000 C 04/20/18 23.0 23.25 27.45
VZ 180420C00024000 C 04/20/18 24.0 22.20 26.55
VZ 180420C00025000 C 04/20/18 25.0 21.15 25.40
VZ 180420C00026000 C 04/20/18 26.0 20.20 24.45
VZ 180420C00027000 C 04/20/18 27.0 19.30 23.45
VZ 180420C00028000 C 04/20/18 28.0 18.25 22.45
VZ 180420C00029000 C 04/20/18 29.0 17.25 21.45
VZ 180420C00030000 C 04/20/18 30.0 16.30 20.55
VZ 180420C00031000 C 04/20/18 31.0 15.20 19.50
VZ 180420C00032000 C 04/20/18 32.0 14.25 18.40
VZ 180420C00033000 C 04/20/18 33.0 13.20 17.55
VZ 180420C00034000 C 04/20/18 34.0 12.20 16.15
VZ 180420C00035000 C 04/20/18 35.0 11.15 15.10
VZ 180420C00036000 C 04/20/18 36.0 10.25 14.20
VZ 180420C00037000 C 04/20/18 37.0 9.75 12.85
VZ 180420C00038000 C 04/20/18 38.0 9.25 11.55
VZ 180420C00039000 C 04/20/18 39.0 7.75 10.95
VZ 180420C00040000 C 04/20/18 40.0 6.90 9.65
VZ 180420C00041000 C 04/20/18 41.0 6.10 8.85
VZ 180420C00042000 C 04/20/18 42.0 5.25 7.90
VZ 180420C00043000 C 04/20/18 43.0 4.40 7.00
VZ 180420C00044000 C 04/20/18 44.0 4.85 5.00
VZ 180420C00045000 C 04/20/18 45.0 4.05 4.25
VZ 180420C00046000 C 04/20/18 46.0 3.40 3.50
VZ 180420C00047000 C 04/20/18 47.0 2.76 2.87
VZ 180420C00048000 C 04/20/18 48.0 2.20 2.29
VZ 180420C00049000 C 04/20/18 49.0 1.73 1.80
VZ 180420C00050000 C 04/20/18 50.0 1.33 1.44
VZ 180420C00052500 C 04/20/18 52.5 0.64 0.72
VZ 180420C00055000 C 04/20/18 55.0 0.29 0.36
VZ 180420C00057500 C 04/20/18 57.5 0.12 0.17
VZ 180420C00060000 C 04/20/18 60.0 0.05 0.09
VZ 180420C00065000 C 04/20/18 65.0 0.01 0.06
VZ 180420C00070000 C 04/20/18 70.0 0.00 0.02
VZ 180420P00023000 P 04/20/18 23.0 0.04 0.07
VZ 180420P00024000 P 04/20/18 24.0 0.04 0.08
VZ 180420P00025000 P 04/20/18 25.0 0.06 0.09
VZ 180420P00026000 P 04/20/18 26.0 0.07 0.11
VZ 180420P00027000 P 04/20/18 27.0 0.08 0.12
VZ 180420P00028000 P 04/20/18 28.0 0.09 0.14
VZ 180420P00029000 P 04/20/18 29.0 0.11 0.15
VZ 180420P00030000 P 04/20/18 30.0 0.12 0.17
VZ 180420P00031000 P 04/20/18 31.0 0.14 0.19
VZ 180420P00032000 P 04/20/18 32.0 0.16 0.21
VZ 180420P00033000 P 04/20/18 33.0 0.18 0.23
VZ 180420P00034000 P 04/20/18 34.0 0.21 0.27
VZ 180420P00035000 P 04/20/18 35.0 0.24 0.30
VZ 180420P00036000 P 04/20/18 36.0 0.29 0.34
VZ 180420P00037000 P 04/20/18 37.0 0.34 0.40
VZ 180420P00038000 P 04/20/18 38.0 0.40 0.45
VZ 180420P00039000 P 04/20/18 39.0 0.47 0.54
VZ 180420P00040000 P 04/20/18 40.0 0.56 0.64
VZ 180420P00041000 P 04/20/18 41.0 0.70 0.76
VZ 180420P00042000 P 04/20/18 42.0 0.85 0.90
VZ 180420P00043000 P 04/20/18 43.0 1.05 1.12
VZ 180420P00044000 P 04/20/18 44.0 1.29 1.36
VZ 180420P00045000 P 04/20/18 45.0 1.57 1.67
VZ 180420P00046000 P 04/20/18 46.0 1.92 2.02
VZ 180420P00047000 P 04/20/18 47.0 2.33 2.46
VZ 180420P00048000 P 04/20/18 48.0 2.80 2.90
VZ 180420P00049000 P 04/20/18 49.0 3.35 3.50
VZ 180420P00050000 P 04/20/18 50.0 3.95 4.15
VZ 180420P00052500 P 04/20/18 52.5 5.80 6.00
VZ 180420P00055000 P 04/20/18 55.0 7.10 9.25
VZ 180420P00057500 P 04/20/18 57.5 8.85 11.85
VZ 180420P00060000 P 04/20/18 60.0 11.15 14.45
VZ 180420P00065000 P 04/20/18 65.0 16.00 19.45
VZ 180420P00070000 P 04/20/18 70.0 20.50 24.75
VZ 180615C00023000 C 06/15/18 23.0 23.00 27.80
VZ 180615C00025000 C 06/15/18 25.0 21.00 25.80
VZ 180615C00030000 C 06/15/18 30.0 15.90 19.50
VZ 180615C00035000 C 06/15/18 35.0 11.00 15.80
VZ 180615C00040000 C 06/15/18 40.0 6.25 9.80
VZ 180615C00045000 C 06/15/18 45.0 3.95 4.40
VZ 180615C00050000 C 06/15/18 50.0 1.54 1.60
VZ 180615C00052500 C 06/15/18 52.5 0.81 0.90
VZ 180615C00055000 C 06/15/18 55.0 0.40 0.45
VZ 180615C00057500 C 06/15/18 57.5 0.18 0.25
VZ 180615C00060000 C 06/15/18 60.0 0.08 0.14
VZ 180615C00065000 C 06/15/18 65.0 0.02 0.06
VZ 180615C00070000 C 06/15/18 70.0 0.00 0.04
VZ 180615P00023000 P 06/15/18 23.0 0.06 0.09
VZ 180615P00025000 P 06/15/18 25.0 0.08 0.13
VZ 180615P00030000 P 06/15/18 30.0 0.15 0.21
VZ 180615P00035000 P 06/15/18 35.0 0.35 0.38
VZ 180615P00040000 P 06/15/18 40.0 0.72 0.78
VZ 180615P00045000 P 06/15/18 45.0 1.80 1.87
VZ 180615P00050000 P 06/15/18 50.0 4.15 4.35
VZ 180615P00052500 P 06/15/18 52.5 5.95 6.15
VZ 180615P00055000 P 06/15/18 55.0 6.50 9.00
VZ 180615P00057500 P 06/15/18 57.5 8.10 12.10
VZ 180615P00060000 P 06/15/18 60.0 10.60 14.85
VZ 180615P00065000 P 06/15/18 65.0 15.35 19.55
VZ 180615P00070000 P 06/15/18 70.0 20.20 25.00
VZ 180921C00023000 C 09/21/18 23.0 23.00 27.80
VZ 180921C00025000 C 09/21/18 25.0 21.00 25.80
VZ 180921C00028000 C 09/21/18 28.0 18.00 22.80
VZ 180921C00030000 C 09/21/18 30.0 16.00 20.80
VZ 180921C00033000 C 09/21/18 33.0 13.00 17.80
VZ 180921C00035000 C 09/21/18 35.0 11.00 15.80
VZ 180921C00038000 C 09/21/18 38.0 8.10 12.60
VZ 180921C00040000 C 09/21/18 40.0 6.15 10.80
VZ 180921C00043000 C 09/21/18 43.0 5.85 6.25
VZ 180921C00045000 C 09/21/18 45.0 4.35 4.60
VZ 180921C00047000 C 09/21/18 47.0 3.20 3.35
VZ 180921C00050000 C 09/21/18 50.0 1.84 1.94
VZ 180921C00052500 C 09/21/18 52.5 1.08 1.16
VZ 180921C00055000 C 09/21/18 55.0 0.60 0.67
VZ 180921C00057500 C 09/21/18 57.5 0.31 0.39
VZ 180921C00060000 C 09/21/18 60.0 0.16 0.23
VZ 180921C00065000 C 09/21/18 65.0 0.05 0.10
VZ 180921P00023000 P 09/21/18 23.0 0.09 0.15
VZ 180921P00025000 P 09/21/18 25.0 0.12 0.18
VZ 180921P00028000 P 09/21/18 28.0 0.18 0.25
VZ 180921P00030000 P 09/21/18 30.0 0.24 0.30
VZ 180921P00033000 P 09/21/18 33.0 0.36 0.43
VZ 180921P00035000 P 09/21/18 35.0 0.48 0.55
VZ 180921P00038000 P 09/21/18 38.0 0.75 0.83
VZ 180921P00040000 P 09/21/18 40.0 1.04 1.11
VZ 180921P00043000 P 09/21/18 43.0 1.68 1.76
VZ 180921P00045000 P 09/21/18 45.0 2.33 2.41
VZ 180921P00047000 P 09/21/18 47.0 3.15 3.25
VZ 180921P00050000 P 09/21/18 50.0 4.80 4.95
VZ 180921P00052500 P 09/21/18 52.5 6.50 6.70
VZ 180921P00055000 P 09/21/18 55.0 8.20 8.95
VZ 180921P00057500 P 09/21/18 57.5 8.65 12.90
VZ 180921P00060000 P 09/21/18 60.0 11.10 14.85
VZ 180921P00065000 P 09/21/18 65.0 15.85 20.00
VZ 190118C00023000 C 01/18/19 23.0 23.00 27.90
VZ 190118C00025000 C 01/18/19 25.0 21.00 25.95
VZ 190118C00030000 C 01/18/19 30.0 16.00 20.90
VZ 190118C00033000 C 01/18/19 33.0 13.00 17.95
VZ 190118C00035000 C 01/18/19 35.0 11.00 15.95
VZ 190118C00038000 C 01/18/19 38.0 7.70 12.25
VZ 190118C00040000 C 01/18/19 40.0 6.20 9.10
VZ 190118C00043000 C 01/18/19 43.0 5.60 6.45
VZ 190118C00045000 C 01/18/19 45.0 4.65 4.80
VZ 190118C00047000 C 01/18/19 47.0 3.45 3.60
VZ 190118C00050000 C 01/18/19 50.0 2.04 2.27
VZ 190118C00052500 C 01/18/19 52.5 1.34 1.38
VZ 190118C00055000 C 01/18/19 55.0 0.82 0.93
VZ 190118C00057500 C 01/18/19 57.5 0.50 0.57
VZ 190118C00060000 C 01/18/19 60.0 0.29 0.37
VZ 190118C00062500 C 01/18/19 62.5 0.16 0.25
VZ 190118C00065000 C 01/18/19 65.0 0.10 0.18
VZ 190118C00070000 C 01/18/19 70.0 0.03 0.11
VZ 190118C00075000 C 01/18/19 75.0 0.00 0.07
VZ 190118C00080000 C 01/18/19 80.0 0.00 0.07
VZ 190118P00023000 P 01/18/19 23.0 0.14 0.23
VZ 190118P00025000 P 01/18/19 25.0 0.22 0.27
VZ 190118P00030000 P 01/18/19 30.0 0.34 0.44
VZ 190118P00033000 P 01/18/19 33.0 0.55 0.62
VZ 190118P00035000 P 01/18/19 35.0 0.71 0.80
VZ 190118P00038000 P 01/18/19 38.0 1.15 1.21
VZ 190118P00040000 P 01/18/19 40.0 1.49 1.59
VZ 190118P00043000 P 01/18/19 43.0 2.29 2.41
VZ 190118P00045000 P 01/18/19 45.0 3.05 3.15
VZ 190118P00047000 P 01/18/19 47.0 3.95 4.10
VZ 190118P00050000 P 01/18/19 50.0 5.65 5.85
VZ 190118P00052500 P 01/18/19 52.5 6.85 7.60
VZ 190118P00055000 P 01/18/19 55.0 8.90 9.65
VZ 190118P00057500 P 01/18/19 57.5 9.70 13.70
VZ 190118P00060000 P 01/18/19 60.0 11.75 15.70
VZ 190118P00062500 P 01/18/19 62.5 13.70 17.75
VZ 190118P00065000 P 01/18/19 65.0 16.20 20.65
VZ 190118P00070000 P 01/18/19 70.0 21.00 25.80
VZ 190118P00075000 P 01/18/19 75.0 25.65 30.45

OPRA data is delayed 15 minutes.