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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-03-18)Premium Content

Verizon Communications Inc (VZ)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 160506C00042000 C 05/06/16 42.0 7.15 9.10
VZ 160506C00043000 C 05/06/16 43.0 6.15 8.10
VZ 160506C00044000 C 05/06/16 44.0 5.15 7.05
VZ 160506C00045000 C 05/06/16 45.0 5.55 6.05
VZ 160506C00045500 C 05/06/16 45.5 5.05 5.60
VZ 160506C00046000 C 05/06/16 46.0 4.55 5.10
VZ 160506C00046500 C 05/06/16 46.5 4.05 4.60
VZ 160506C00047000 C 05/06/16 47.0 3.50 4.10
VZ 160506C00047500 C 05/06/16 47.5 3.05 3.65
VZ 160506C00048000 C 05/06/16 48.0 2.75 3.05
VZ 160506C00048500 C 05/06/16 48.5 2.12 2.61
VZ 160506C00049000 C 05/06/16 49.0 1.70 2.11
VZ 160506C00049500 C 05/06/16 49.5 1.46 1.59
VZ 160506C00050000 C 05/06/16 50.0 1.07 1.13
VZ 160506C00050500 C 05/06/16 50.5 0.69 0.74
VZ 160506C00051000 C 05/06/16 51.0 0.38 0.42
VZ 160506C00051500 C 05/06/16 51.5 0.18 0.21
VZ 160506C00052000 C 05/06/16 52.0 0.07 0.09
VZ 160506C00052500 C 05/06/16 52.5 0.02 0.04
VZ 160506C00053000 C 05/06/16 53.0 0.00 0.02
VZ 160506C00053500 C 05/06/16 53.5 0.00 0.02
VZ 160506C00054000 C 05/06/16 54.0 0.00 0.02
VZ 160506C00054500 C 05/06/16 54.5 0.00 0.02
VZ 160506C00055000 C 05/06/16 55.0 0.00 0.02
VZ 160506C00055500 C 05/06/16 55.5 0.00 0.05
VZ 160506C00056000 C 05/06/16 56.0 0.00 0.05
VZ 160506C00056500 C 05/06/16 56.5 0.00 0.05
VZ 160506C00057000 C 05/06/16 57.0 0.00 0.05
VZ 160506C00057500 C 05/06/16 57.5 0.00 0.05
VZ 160506C00058000 C 05/06/16 58.0 0.00 0.05
VZ 160506C00058500 C 05/06/16 58.5 0.00 0.05
VZ 160506C00059000 C 05/06/16 59.0 0.00 0.05
VZ 160506C00059500 C 05/06/16 59.5 0.00 0.05
VZ 160506C00060000 C 05/06/16 60.0 0.00 0.05
VZ 160506C00060500 C 05/06/16 60.5 0.00 0.05
VZ 160506C00061000 C 05/06/16 61.0 0.00 0.06
VZ 160506C00061500 C 05/06/16 61.5 0.00 0.06
VZ 160506C00062000 C 05/06/16 62.0 0.00 0.06
VZ 160506C00065000 C 05/06/16 65.0 0.00 0.06
VZ 160506C00067500 C 05/06/16 67.5 0.00 0.06
VZ 160506C00070000 C 05/06/16 70.0 0.00 0.06
VZ 160506C00072500 C 05/06/16 72.5 0.00 0.06
VZ 160506C00075000 C 05/06/16 75.0 0.00 0.06
VZ 160506P00042000 P 05/06/16 42.0 0.00 0.06
VZ 160506P00043000 P 05/06/16 43.0 0.00 0.03
VZ 160506P00044000 P 05/06/16 44.0 0.00 0.02
VZ 160506P00045000 P 05/06/16 45.0 0.00 0.01
VZ 160506P00045500 P 05/06/16 45.5 0.00 0.01
VZ 160506P00046000 P 05/06/16 46.0 0.00 0.02
VZ 160506P00046500 P 05/06/16 46.5 0.00 0.02
VZ 160506P00047000 P 05/06/16 47.0 0.00 0.02
VZ 160506P00047500 P 05/06/16 47.5 0.00 0.03
VZ 160506P00048000 P 05/06/16 48.0 0.02 0.03
VZ 160506P00048500 P 05/06/16 48.5 0.02 0.04
VZ 160506P00049000 P 05/06/16 49.0 0.04 0.06
VZ 160506P00049500 P 05/06/16 49.5 0.07 0.09
VZ 160506P00050000 P 05/06/16 50.0 0.13 0.15
VZ 160506P00050500 P 05/06/16 50.5 0.24 0.27
VZ 160506P00051000 P 05/06/16 51.0 0.42 0.45
VZ 160506P00051500 P 05/06/16 51.5 0.70 0.77
VZ 160506P00052000 P 05/06/16 52.0 1.07 1.19
VZ 160506P00052500 P 05/06/16 52.5 1.51 1.71
VZ 160506P00053000 P 05/06/16 53.0 1.72 2.33
VZ 160506P00053500 P 05/06/16 53.5 2.43 2.81
VZ 160506P00054000 P 05/06/16 54.0 2.86 3.25
VZ 160506P00054500 P 05/06/16 54.5 3.10 4.05
VZ 160506P00055000 P 05/06/16 55.0 2.56 4.25
VZ 160506P00055500 P 05/06/16 55.5 3.10 4.90
VZ 160506P00056000 P 05/06/16 56.0 3.60 5.40
VZ 160506P00056500 P 05/06/16 56.5 4.10 6.05
VZ 160506P00057000 P 05/06/16 57.0 4.60 6.60
VZ 160506P00057500 P 05/06/16 57.5 5.10 7.10
VZ 160506P00058000 P 05/06/16 58.0 5.60 7.60
VZ 160506P00058500 P 05/06/16 58.5 5.95 7.80
VZ 160506P00059000 P 05/06/16 59.0 6.60 8.85
VZ 160506P00059500 P 05/06/16 59.5 7.10 8.75
VZ 160506P00060000 P 05/06/16 60.0 7.60 9.85
VZ 160506P00060500 P 05/06/16 60.5 8.10 9.90
VZ 160506P00061000 P 05/06/16 61.0 8.60 10.40
VZ 160506P00061500 P 05/06/16 61.5 9.10 10.90
VZ 160506P00062000 P 05/06/16 62.0 9.60 11.30
VZ 160506P00065000 P 05/06/16 65.0 12.40 14.45
VZ 160506P00067500 P 05/06/16 67.5 14.85 16.90
VZ 160506P00070000 P 05/06/16 70.0 17.35 20.05
VZ 160506P00072500 P 05/06/16 72.5 19.85 22.55
VZ 160506P00075000 P 05/06/16 75.0 22.35 24.60
VZ 160513C00042000 C 05/13/16 42.0 8.40 9.35
VZ 160513C00043000 C 05/13/16 43.0 7.50 8.40
VZ 160513C00044000 C 05/13/16 44.0 6.55 7.20
VZ 160513C00045000 C 05/13/16 45.0 5.55 6.25
VZ 160513C00045500 C 05/13/16 45.5 5.05 5.70
VZ 160513C00046000 C 05/13/16 46.0 4.55 5.20
VZ 160513C00046500 C 05/13/16 46.5 4.10 4.70
VZ 160513C00047000 C 05/13/16 47.0 3.60 4.20
VZ 160513C00047500 C 05/13/16 47.5 3.10 3.70
VZ 160513C00048000 C 05/13/16 48.0 2.69 3.20
VZ 160513C00048500 C 05/13/16 48.5 2.20 2.72
VZ 160513C00049000 C 05/13/16 49.0 1.80 2.21
VZ 160513C00049500 C 05/13/16 49.5 1.53 1.68
VZ 160513C00050000 C 05/13/16 50.0 1.21 1.29
VZ 160513C00050500 C 05/13/16 50.5 0.85 0.91
VZ 160513C00051000 C 05/13/16 51.0 0.56 0.60
VZ 160513C00051500 C 05/13/16 51.5 0.33 0.37
VZ 160513C00052000 C 05/13/16 52.0 0.18 0.21
VZ 160513C00052500 C 05/13/16 52.5 0.07 0.11
VZ 160513C00053000 C 05/13/16 53.0 0.03 0.06
VZ 160513C00053500 C 05/13/16 53.5 0.00 0.04
VZ 160513C00054000 C 05/13/16 54.0 0.00 0.06
VZ 160513C00054500 C 05/13/16 54.5 0.00 0.05
VZ 160513C00055000 C 05/13/16 55.0 0.00 0.04
VZ 160513C00055500 C 05/13/16 55.5 0.00 0.05
VZ 160513C00056000 C 05/13/16 56.0 0.00 0.05
VZ 160513C00056500 C 05/13/16 56.5 0.00 0.05
VZ 160513C00057000 C 05/13/16 57.0 0.00 0.05
VZ 160513C00057500 C 05/13/16 57.5 0.00 0.05
VZ 160513C00058000 C 05/13/16 58.0 0.00 0.05
VZ 160513C00058500 C 05/13/16 58.5 0.00 0.05
VZ 160513C00059000 C 05/13/16 59.0 0.00 0.05
VZ 160513C00059500 C 05/13/16 59.5 0.00 0.05
VZ 160513C00060000 C 05/13/16 60.0 0.00 0.05
VZ 160513C00060500 C 05/13/16 60.5 0.00 0.05
VZ 160513C00061000 C 05/13/16 61.0 0.00 0.06
VZ 160513C00061500 C 05/13/16 61.5 0.00 0.06
VZ 160513C00062000 C 05/13/16 62.0 0.00 0.06
VZ 160513P00042000 P 05/13/16 42.0 0.00 0.06
VZ 160513P00043000 P 05/13/16 43.0 0.00 0.07
VZ 160513P00044000 P 05/13/16 44.0 0.00 0.07
VZ 160513P00045000 P 05/13/16 45.0 0.00 0.07
VZ 160513P00045500 P 05/13/16 45.5 0.01 0.08
VZ 160513P00046000 P 05/13/16 46.0 0.01 0.08
VZ 160513P00046500 P 05/13/16 46.5 0.01 0.09
VZ 160513P00047000 P 05/13/16 47.0 0.01 0.10
VZ 160513P00047500 P 05/13/16 47.5 0.02 0.11
VZ 160513P00048000 P 05/13/16 48.0 0.06 0.12
VZ 160513P00048500 P 05/13/16 48.5 0.08 0.17
VZ 160513P00049000 P 05/13/16 49.0 0.12 0.17
VZ 160513P00049500 P 05/13/16 49.5 0.18 0.20
VZ 160513P00050000 P 05/13/16 50.0 0.27 0.30
VZ 160513P00050500 P 05/13/16 50.5 0.41 0.43
VZ 160513P00051000 P 05/13/16 51.0 0.60 0.64
VZ 160513P00051500 P 05/13/16 51.5 0.84 0.97
VZ 160513P00052000 P 05/13/16 52.0 1.20 1.42
VZ 160513P00052500 P 05/13/16 52.5 1.59 1.87
VZ 160513P00053000 P 05/13/16 53.0 1.98 2.50
VZ 160513P00053500 P 05/13/16 53.5 2.39 2.99
VZ 160513P00054000 P 05/13/16 54.0 2.87 3.45
VZ 160513P00054500 P 05/13/16 54.5 3.35 3.95
VZ 160513P00055000 P 05/13/16 55.0 2.97 4.85
VZ 160513P00055500 P 05/13/16 55.5 2.56 5.05
VZ 160513P00056000 P 05/13/16 56.0 3.60 6.85
VZ 160513P00056500 P 05/13/16 56.5 4.10 5.85
VZ 160513P00057000 P 05/13/16 57.0 4.60 6.35
VZ 160513P00057500 P 05/13/16 57.5 5.10 6.85
VZ 160513P00058000 P 05/13/16 58.0 5.60 7.35
VZ 160513P00058500 P 05/13/16 58.5 6.10 7.85
VZ 160513P00059000 P 05/13/16 59.0 6.60 8.55
VZ 160513P00059500 P 05/13/16 59.5 7.10 9.05
VZ 160513P00060000 P 05/13/16 60.0 7.60 9.40
VZ 160513P00060500 P 05/13/16 60.5 8.10 10.05
VZ 160513P00061000 P 05/13/16 61.0 8.60 10.40
VZ 160513P00061500 P 05/13/16 61.5 9.10 11.90
VZ 160513P00062000 P 05/13/16 62.0 9.60 11.55
VZ 160520C00027000 C 05/20/16 27.0 21.65 25.40
VZ 160520C00028000 C 05/20/16 28.0 21.15 24.40
VZ 160520C00029000 C 05/20/16 29.0 19.90 23.40
VZ 160520C00030000 C 05/20/16 30.0 19.15 22.55
VZ 160520C00031000 C 05/20/16 31.0 18.15 21.55
VZ 160520C00032000 C 05/20/16 32.0 17.15 20.55
VZ 160520C00033000 C 05/20/16 33.0 16.15 19.40
VZ 160520C00034000 C 05/20/16 34.0 15.15 18.40
VZ 160520C00035000 C 05/20/16 35.0 14.15 17.40
VZ 160520C00036000 C 05/20/16 36.0 12.75 16.40
VZ 160520C00037000 C 05/20/16 37.0 12.15 15.40
VZ 160520C00038000 C 05/20/16 38.0 11.15 13.05
VZ 160520C00039000 C 05/20/16 39.0 11.25 12.05
VZ 160520C00040000 C 05/20/16 40.0 10.50 11.35
VZ 160520C00041000 C 05/20/16 41.0 9.50 10.35
VZ 160520C00042000 C 05/20/16 42.0 8.55 9.10
VZ 160520C00043000 C 05/20/16 43.0 7.60 8.10
VZ 160520C00044000 C 05/20/16 44.0 6.55 7.35
VZ 160520C00044500 C 05/20/16 44.5 6.00 6.85
VZ 160520C00045000 C 05/20/16 45.0 5.60 6.15
VZ 160520C00045500 C 05/20/16 45.5 5.10 5.65
VZ 160520C00046000 C 05/20/16 46.0 4.60 5.35
VZ 160520C00046500 C 05/20/16 46.5 4.15 4.65
VZ 160520C00047000 C 05/20/16 47.0 3.65 4.20
VZ 160520C00047500 C 05/20/16 47.5 3.20 3.70
VZ 160520C00048000 C 05/20/16 48.0 2.90 3.15
VZ 160520C00048500 C 05/20/16 48.5 2.55 2.65
VZ 160520C00049000 C 05/20/16 49.0 2.11 2.20
VZ 160520C00049500 C 05/20/16 49.5 1.72 1.79
VZ 160520C00050000 C 05/20/16 50.0 1.35 1.39
VZ 160520C00050500 C 05/20/16 50.5 0.99 1.03
VZ 160520C00051000 C 05/20/16 51.0 0.70 0.73
VZ 160520C00051500 C 05/20/16 51.5 0.47 0.49
VZ 160520C00052000 C 05/20/16 52.0 0.29 0.31
VZ 160520C00052500 C 05/20/16 52.5 0.17 0.19
VZ 160520C00053000 C 05/20/16 53.0 0.09 0.11
VZ 160520C00053500 C 05/20/16 53.5 0.05 0.06
VZ 160520C00054000 C 05/20/16 54.0 0.02 0.04
VZ 160520C00054500 C 05/20/16 54.5 0.02 0.03
VZ 160520C00055000 C 05/20/16 55.0 0.01 0.02
VZ 160520C00055500 C 05/20/16 55.5 0.00 0.02
VZ 160520C00056000 C 05/20/16 56.0 0.00 0.03
VZ 160520C00056500 C 05/20/16 56.5 0.00 0.03
VZ 160520C00057000 C 05/20/16 57.0 0.00 0.03
VZ 160520C00057500 C 05/20/16 57.5 0.00 0.01
VZ 160520C00058000 C 05/20/16 58.0 0.00 0.03
VZ 160520C00058500 C 05/20/16 58.5 0.00 0.03
VZ 160520C00059000 C 05/20/16 59.0 0.00 0.03
VZ 160520C00059500 C 05/20/16 59.5 0.00 0.03
VZ 160520C00060000 C 05/20/16 60.0 0.00 0.03
VZ 160520C00060500 C 05/20/16 60.5 0.00 0.03
VZ 160520C00061000 C 05/20/16 61.0 0.00 0.03
VZ 160520C00061500 C 05/20/16 61.5 0.00 0.03
VZ 160520C00062000 C 05/20/16 62.0 0.00 0.03
VZ 160520C00062500 C 05/20/16 62.5 0.00 0.03
VZ 160520C00065000 C 05/20/16 65.0 0.00 0.02
VZ 160520C00067500 C 05/20/16 67.5 0.00 0.03
VZ 160520C00070000 C 05/20/16 70.0 0.00 0.03
VZ 160520C00072500 C 05/20/16 72.5 0.00 0.03
VZ 160520C00075000 C 05/20/16 75.0 0.00 0.03
VZ 160520C00080000 C 05/20/16 80.0 0.00 0.03
VZ 160520P00027000 P 05/20/16 27.0 0.00 0.03
VZ 160520P00028000 P 05/20/16 28.0 0.00 0.03
VZ 160520P00029000 P 05/20/16 29.0 0.00 0.03
VZ 160520P00030000 P 05/20/16 30.0 0.00 0.01
VZ 160520P00031000 P 05/20/16 31.0 0.00 0.03
VZ 160520P00032000 P 05/20/16 32.0 0.00 0.03
VZ 160520P00033000 P 05/20/16 33.0 0.00 0.03
VZ 160520P00034000 P 05/20/16 34.0 0.00 0.03
VZ 160520P00035000 P 05/20/16 35.0 0.00 0.03
VZ 160520P00036000 P 05/20/16 36.0 0.00 0.03
VZ 160520P00037000 P 05/20/16 37.0 0.00 0.01
VZ 160520P00038000 P 05/20/16 38.0 0.00 0.03
VZ 160520P00039000 P 05/20/16 39.0 0.00 0.03
VZ 160520P00040000 P 05/20/16 40.0 0.00 0.01
VZ 160520P00041000 P 05/20/16 41.0 0.00 0.02
VZ 160520P00042000 P 05/20/16 42.0 0.00 0.02
VZ 160520P00043000 P 05/20/16 43.0 0.00 0.03
VZ 160520P00044000 P 05/20/16 44.0 0.02 0.04
VZ 160520P00044500 P 05/20/16 44.5 0.03 0.04
VZ 160520P00045000 P 05/20/16 45.0 0.03 0.05
VZ 160520P00045500 P 05/20/16 45.5 0.04 0.05
VZ 160520P00046000 P 05/20/16 46.0 0.04 0.06
VZ 160520P00046500 P 05/20/16 46.5 0.05 0.07
VZ 160520P00047000 P 05/20/16 47.0 0.07 0.08
VZ 160520P00047500 P 05/20/16 47.5 0.08 0.10
VZ 160520P00048000 P 05/20/16 48.0 0.11 0.13
VZ 160520P00048500 P 05/20/16 48.5 0.15 0.16
VZ 160520P00049000 P 05/20/16 49.0 0.20 0.22
VZ 160520P00049500 P 05/20/16 49.5 0.28 0.30
VZ 160520P00050000 P 05/20/16 50.0 0.38 0.41
VZ 160520P00050500 P 05/20/16 50.5 0.53 0.56
VZ 160520P00051000 P 05/20/16 51.0 0.73 0.76
VZ 160520P00051500 P 05/20/16 51.5 0.99 1.04
VZ 160520P00052000 P 05/20/16 52.0 1.31 1.39
VZ 160520P00052500 P 05/20/16 52.5 1.68 1.78
VZ 160520P00053000 P 05/20/16 53.0 2.11 2.47
VZ 160520P00053500 P 05/20/16 53.5 2.47 2.96
VZ 160520P00054000 P 05/20/16 54.0 3.00 3.25
VZ 160520P00054500 P 05/20/16 54.5 3.25 4.05
VZ 160520P00055000 P 05/20/16 55.0 3.75 4.35
VZ 160520P00055500 P 05/20/16 55.5 4.25 5.05
VZ 160520P00056000 P 05/20/16 56.0 4.35 5.30
VZ 160520P00056500 P 05/20/16 56.5 4.10 7.35
VZ 160520P00057000 P 05/20/16 57.0 4.60 7.50
VZ 160520P00057500 P 05/20/16 57.5 5.25 7.40
VZ 160520P00058000 P 05/20/16 58.0 5.60 7.35
VZ 160520P00058500 P 05/20/16 58.5 6.10 7.85
VZ 160520P00059000 P 05/20/16 59.0 6.60 8.40
VZ 160520P00059500 P 05/20/16 59.5 7.10 8.90
VZ 160520P00060000 P 05/20/16 60.0 7.60 9.40
VZ 160520P00060500 P 05/20/16 60.5 8.10 9.90
VZ 160520P00061000 P 05/20/16 61.0 8.60 10.40
VZ 160520P00061500 P 05/20/16 61.5 9.10 12.50
VZ 160520P00062000 P 05/20/16 62.0 9.60 13.00
VZ 160520P00062500 P 05/20/16 62.5 10.10 11.90
VZ 160520P00065000 P 05/20/16 65.0 12.60 14.40
VZ 160520P00067500 P 05/20/16 67.5 15.10 16.90
VZ 160520P00070000 P 05/20/16 70.0 17.60 19.40
VZ 160520P00072500 P 05/20/16 72.5 20.10 21.95
VZ 160520P00075000 P 05/20/16 75.0 22.60 24.35
VZ 160520P00080000 P 05/20/16 80.0 27.60 29.35
VZ 160527C00042000 C 05/27/16 42.0 8.60 9.20
VZ 160527C00043000 C 05/27/16 43.0 7.60 8.15
VZ 160527C00044000 C 05/27/16 44.0 6.55 7.25
VZ 160527C00045000 C 05/27/16 45.0 5.60 6.25
VZ 160527C00045500 C 05/27/16 45.5 5.10 5.75
VZ 160527C00046000 C 05/27/16 46.0 4.60 5.25
VZ 160527C00046500 C 05/27/16 46.5 4.15 4.75
VZ 160527C00047000 C 05/27/16 47.0 3.70 4.25
VZ 160527C00047500 C 05/27/16 47.5 3.20 3.75
VZ 160527C00048000 C 05/27/16 48.0 2.92 3.25
VZ 160527C00048500 C 05/27/16 48.5 2.38 2.80
VZ 160527C00049000 C 05/27/16 49.0 1.96 2.37
VZ 160527C00049500 C 05/27/16 49.5 1.67 2.02
VZ 160527C00050000 C 05/27/16 50.0 1.36 1.53
VZ 160527C00050500 C 05/27/16 50.5 1.02 1.16
VZ 160527C00051000 C 05/27/16 51.0 0.74 0.87
VZ 160527C00051500 C 05/27/16 51.5 0.58 0.62
VZ 160527C00052000 C 05/27/16 52.0 0.38 0.42
VZ 160527C00052500 C 05/27/16 52.5 0.24 0.27
VZ 160527C00053000 C 05/27/16 53.0 0.11 0.18
VZ 160527C00053500 C 05/27/16 53.5 0.00 0.15
VZ 160527C00054000 C 05/27/16 54.0 0.00 0.10
VZ 160527C00054500 C 05/27/16 54.5 0.00 0.08
VZ 160527C00055000 C 05/27/16 55.0 0.00 0.06
VZ 160527C00055500 C 05/27/16 55.5 0.00 0.05
VZ 160527C00056000 C 05/27/16 56.0 0.00 0.05
VZ 160527C00056500 C 05/27/16 56.5 0.00 0.05
VZ 160527C00057000 C 05/27/16 57.0 0.00 0.05
VZ 160527C00057500 C 05/27/16 57.5 0.00 0.05
VZ 160527C00058000 C 05/27/16 58.0 0.00 0.05
VZ 160527C00058500 C 05/27/16 58.5 0.00 0.05
VZ 160527C00059000 C 05/27/16 59.0 0.00 0.05
VZ 160527C00059500 C 05/27/16 59.5 0.00 0.05
VZ 160527C00060000 C 05/27/16 60.0 0.00 0.05
VZ 160527C00060500 C 05/27/16 60.5 0.00 0.05
VZ 160527C00061000 C 05/27/16 61.0 0.00 0.06
VZ 160527C00061500 C 05/27/16 61.5 0.00 0.06
VZ 160527C00062000 C 05/27/16 62.0 0.00 0.06
VZ 160527C00063000 C 05/27/16 63.0 0.00 0.06
VZ 160527C00064000 C 05/27/16 64.0 0.00 0.06
VZ 160527P00042000 P 05/27/16 42.0 0.01 0.08
VZ 160527P00043000 P 05/27/16 43.0 0.01 0.08
VZ 160527P00044000 P 05/27/16 44.0 0.01 0.09
VZ 160527P00045000 P 05/27/16 45.0 0.04 0.10
VZ 160527P00045500 P 05/27/16 45.5 0.02 0.11
VZ 160527P00046000 P 05/27/16 46.0 0.04 0.13
VZ 160527P00046500 P 05/27/16 46.5 0.05 0.14
VZ 160527P00047000 P 05/27/16 47.0 0.07 0.16
VZ 160527P00047500 P 05/27/16 47.5 0.10 0.51
VZ 160527P00048000 P 05/27/16 48.0 0.16 0.19
VZ 160527P00048500 P 05/27/16 48.5 0.18 0.33
VZ 160527P00049000 P 05/27/16 49.0 0.27 0.30
VZ 160527P00049500 P 05/27/16 49.5 0.36 0.39
VZ 160527P00050000 P 05/27/16 50.0 0.48 0.51
VZ 160527P00050500 P 05/27/16 50.5 0.64 0.67
VZ 160527P00051000 P 05/27/16 51.0 0.85 0.88
VZ 160527P00051500 P 05/27/16 51.5 1.10 1.17
VZ 160527P00052000 P 05/27/16 52.0 1.40 1.51
VZ 160527P00052500 P 05/27/16 52.5 1.71 2.05
VZ 160527P00053000 P 05/27/16 53.0 2.09 2.52
VZ 160527P00053500 P 05/27/16 53.5 2.57 3.00
VZ 160527P00054000 P 05/27/16 54.0 2.95 3.55
VZ 160527P00054500 P 05/27/16 54.5 3.35 4.00
VZ 160527P00055000 P 05/27/16 55.0 2.22 4.40
VZ 160527P00055500 P 05/27/16 55.5 4.35 4.95
VZ 160527P00056000 P 05/27/16 56.0 3.60 5.55
VZ 160527P00056500 P 05/27/16 56.5 4.10 7.35
VZ 160527P00057000 P 05/27/16 57.0 4.00 6.40
VZ 160527P00057500 P 05/27/16 57.5 5.10 6.95
VZ 160527P00058000 P 05/27/16 58.0 5.55 7.40
VZ 160527P00058500 P 05/27/16 58.5 6.10 7.95
VZ 160527P00059000 P 05/27/16 59.0 6.60 8.45
VZ 160527P00059500 P 05/27/16 59.5 7.10 9.25
VZ 160527P00060000 P 05/27/16 60.0 7.60 9.55
VZ 160527P00060500 P 05/27/16 60.5 8.10 10.25
VZ 160527P00061000 P 05/27/16 61.0 8.55 10.55
VZ 160527P00061500 P 05/27/16 61.5 9.10 10.95
VZ 160527P00062000 P 05/27/16 62.0 9.60 11.45
VZ 160527P00063000 P 05/27/16 63.0 10.60 12.45
VZ 160527P00064000 P 05/27/16 64.0 11.60 14.45
VZ 160603C00043000 C 06/03/16 43.0 7.60 8.25
VZ 160603C00044000 C 06/03/16 44.0 6.60 7.20
VZ 160603C00044500 C 06/03/16 44.5 6.15 6.75
VZ 160603C00045000 C 06/03/16 45.0 5.65 6.25
VZ 160603C00045500 C 06/03/16 45.5 5.15 5.80
VZ 160603C00046000 C 06/03/16 46.0 4.65 5.30
VZ 160603C00046500 C 06/03/16 46.5 4.20 4.85
VZ 160603C00047000 C 06/03/16 47.0 3.70 4.30
VZ 160603C00047500 C 06/03/16 47.5 3.30 3.80
VZ 160603C00048000 C 06/03/16 48.0 2.93 3.30
VZ 160603C00048500 C 06/03/16 48.5 2.44 2.86
VZ 160603C00049000 C 06/03/16 49.0 2.05 2.43
VZ 160603C00049500 C 06/03/16 49.5 1.83 2.00
VZ 160603C00050000 C 06/03/16 50.0 1.45 1.62
VZ 160603C00050500 C 06/03/16 50.5 1.11 1.28
VZ 160603C00051000 C 06/03/16 51.0 0.91 0.95
VZ 160603C00051500 C 06/03/16 51.5 0.61 0.71
VZ 160603C00052000 C 06/03/16 52.0 0.46 0.50
VZ 160603C00052500 C 06/03/16 52.5 0.30 0.35
VZ 160603C00053000 C 06/03/16 53.0 0.18 0.23
VZ 160603C00053500 C 06/03/16 53.5 0.11 0.19
VZ 160603C00054000 C 06/03/16 54.0 0.00 0.16
VZ 160603C00054500 C 06/03/16 54.5 0.01 0.13
VZ 160603C00055000 C 06/03/16 55.0 0.00 0.09
VZ 160603C00055500 C 06/03/16 55.5 0.00 0.09
VZ 160603C00056000 C 06/03/16 56.0 0.00 0.08
VZ 160603C00056500 C 06/03/16 56.5 0.00 0.07
VZ 160603C00057000 C 06/03/16 57.0 0.00 0.07
VZ 160603C00057500 C 06/03/16 57.5 0.00 0.06
VZ 160603C00058000 C 06/03/16 58.0 0.00 0.06
VZ 160603C00058500 C 06/03/16 58.5 0.00 0.06
VZ 160603C00059000 C 06/03/16 59.0 0.00 0.06
VZ 160603C00060000 C 06/03/16 60.0 0.00 0.06
VZ 160603C00061000 C 06/03/16 61.0 0.00 0.06
VZ 160603C00062000 C 06/03/16 62.0 0.00 0.06
VZ 160603P00043000 P 06/03/16 43.0 0.00 0.10
VZ 160603P00044000 P 06/03/16 44.0 0.02 0.11
VZ 160603P00044500 P 06/03/16 44.5 0.03 0.12
VZ 160603P00045000 P 06/03/16 45.0 0.05 0.11
VZ 160603P00045500 P 06/03/16 45.5 0.05 0.14
VZ 160603P00046000 P 06/03/16 46.0 0.05 0.16
VZ 160603P00046500 P 06/03/16 46.5 0.08 0.18
VZ 160603P00047000 P 06/03/16 47.0 0.10 0.25
VZ 160603P00047500 P 06/03/16 47.5 0.10 0.45
VZ 160603P00048000 P 06/03/16 48.0 0.16 0.65
VZ 160603P00048500 P 06/03/16 48.5 0.24 0.36
VZ 160603P00049000 P 06/03/16 49.0 0.33 0.38
VZ 160603P00049500 P 06/03/16 49.5 0.44 0.46
VZ 160603P00050000 P 06/03/16 50.0 0.56 0.59
VZ 160603P00050500 P 06/03/16 50.5 0.73 0.77
VZ 160603P00051000 P 06/03/16 51.0 0.93 1.00
VZ 160603P00051500 P 06/03/16 51.5 1.17 1.25
VZ 160603P00052000 P 06/03/16 52.0 1.45 1.56
VZ 160603P00052500 P 06/03/16 52.5 1.75 2.07
VZ 160603P00053000 P 06/03/16 53.0 2.14 2.56
VZ 160603P00053500 P 06/03/16 53.5 2.62 3.00
VZ 160603P00054000 P 06/03/16 54.0 3.00 3.50
VZ 160603P00054500 P 06/03/16 54.5 3.40 4.00
VZ 160603P00055000 P 06/03/16 55.0 3.85 4.45
VZ 160603P00055500 P 06/03/16 55.5 4.30 5.00
VZ 160603P00056000 P 06/03/16 56.0 3.05 5.40
VZ 160603P00056500 P 06/03/16 56.5 4.10 7.05
VZ 160603P00057000 P 06/03/16 57.0 4.60 7.50
VZ 160603P00057500 P 06/03/16 57.5 5.10 8.00
VZ 160603P00058000 P 06/03/16 58.0 5.60 8.80
VZ 160603P00058500 P 06/03/16 58.5 6.10 7.95
VZ 160603P00059000 P 06/03/16 59.0 6.60 8.45
VZ 160603P00060000 P 06/03/16 60.0 7.60 9.55
VZ 160603P00061000 P 06/03/16 61.0 8.60 11.85
VZ 160603P00062000 P 06/03/16 62.0 9.60 12.85
VZ 160610C00042000 C 06/10/16 42.0 8.60 9.15
VZ 160610C00043000 C 06/10/16 43.0 7.65 8.20
VZ 160610C00044000 C 06/10/16 44.0 6.70 7.20
VZ 160610C00044500 C 06/10/16 44.5 6.20 6.70
VZ 160610C00045000 C 06/10/16 45.0 5.70 6.20
VZ 160610C00045500 C 06/10/16 45.5 5.20 5.70
VZ 160610C00046000 C 06/10/16 46.0 4.70 5.25
VZ 160610C00046500 C 06/10/16 46.5 4.25 4.80
VZ 160610C00047000 C 06/10/16 47.0 3.85 4.30
VZ 160610C00047500 C 06/10/16 47.5 3.35 3.85
VZ 160610C00048000 C 06/10/16 48.0 2.95 3.40
VZ 160610C00048500 C 06/10/16 48.5 2.50 2.93
VZ 160610C00049000 C 06/10/16 49.0 2.23 2.49
VZ 160610C00049500 C 06/10/16 49.5 1.91 2.04
VZ 160610C00050000 C 06/10/16 50.0 1.58 1.68
VZ 160610C00050500 C 06/10/16 50.5 1.23 1.35
VZ 160610C00051000 C 06/10/16 51.0 1.02 1.06
VZ 160610C00051500 C 06/10/16 51.5 0.75 0.80
VZ 160610C00052000 C 06/10/16 52.0 0.54 0.59
VZ 160610C00052500 C 06/10/16 52.5 0.37 0.43
VZ 160610C00053000 C 06/10/16 53.0 0.24 0.34
VZ 160610C00053500 C 06/10/16 53.5 0.12 0.25
VZ 160610C00054000 C 06/10/16 54.0 0.00 0.20
VZ 160610C00054500 C 06/10/16 54.5 0.01 0.15
VZ 160610C00055000 C 06/10/16 55.0 0.02 0.08
VZ 160610C00055500 C 06/10/16 55.5 0.01 0.10
VZ 160610C00056000 C 06/10/16 56.0 0.00 0.09
VZ 160610C00056500 C 06/10/16 56.5 0.00 0.08
VZ 160610C00057000 C 06/10/16 57.0 0.00 0.07
VZ 160610C00057500 C 06/10/16 57.5 0.00 0.07
VZ 160610C00058000 C 06/10/16 58.0 0.00 0.07
VZ 160610C00058500 C 06/10/16 58.5 0.00 0.06
VZ 160610C00059000 C 06/10/16 59.0 0.00 0.06
VZ 160610C00060000 C 06/10/16 60.0 0.00 0.06
VZ 160610P00042000 P 06/10/16 42.0 0.00 0.10
VZ 160610P00043000 P 06/10/16 43.0 0.00 0.13
VZ 160610P00044000 P 06/10/16 44.0 0.00 0.16
VZ 160610P00044500 P 06/10/16 44.5 0.00 0.13
VZ 160610P00045000 P 06/10/16 45.0 0.00 0.24
VZ 160610P00045500 P 06/10/16 45.5 0.00 0.17
VZ 160610P00046000 P 06/10/16 46.0 0.00 0.31
VZ 160610P00046500 P 06/10/16 46.5 0.00 0.34
VZ 160610P00047000 P 06/10/16 47.0 0.14 0.49
VZ 160610P00047500 P 06/10/16 47.5 0.18 0.37
VZ 160610P00048000 P 06/10/16 48.0 0.23 0.42
VZ 160610P00048500 P 06/10/16 48.5 0.27 0.40
VZ 160610P00049000 P 06/10/16 49.0 0.41 0.44
VZ 160610P00049500 P 06/10/16 49.5 0.51 0.55
VZ 160610P00050000 P 06/10/16 50.0 0.64 0.72
VZ 160610P00050500 P 06/10/16 50.5 0.81 0.90
VZ 160610P00051000 P 06/10/16 51.0 1.02 1.06
VZ 160610P00051500 P 06/10/16 51.5 1.23 1.39
VZ 160610P00052000 P 06/10/16 52.0 1.53 1.71
VZ 160610P00052500 P 06/10/16 52.5 1.80 2.13
VZ 160610P00053000 P 06/10/16 53.0 2.21 2.61
VZ 160610P00053500 P 06/10/16 53.5 2.67 3.05
VZ 160610P00054000 P 06/10/16 54.0 3.05 3.55
VZ 160610P00054500 P 06/10/16 54.5 3.50 4.05
VZ 160610P00055000 P 06/10/16 55.0 3.95 4.40
VZ 160610P00055500 P 06/10/16 55.5 4.45 4.90
VZ 160610P00056000 P 06/10/16 56.0 4.90 5.50
VZ 160610P00056500 P 06/10/16 56.5 3.60 5.90
VZ 160610P00057000 P 06/10/16 57.0 5.25 6.85
VZ 160610P00057500 P 06/10/16 57.5 4.55 6.90
VZ 160610P00058000 P 06/10/16 58.0 6.40 7.60
VZ 160610P00058500 P 06/10/16 58.5 6.10 9.35
VZ 160610P00059000 P 06/10/16 59.0 6.60 9.85
VZ 160610P00060000 P 06/10/16 60.0 7.60 10.85
VZ 160617C00035000 C 06/17/16 35.0 15.70 16.10
VZ 160617C00040000 C 06/17/16 40.0 10.70 11.15
VZ 160617C00045000 C 06/17/16 45.0 5.70 6.25
VZ 160617C00050000 C 06/17/16 50.0 1.72 1.76
VZ 160617C00052500 C 06/17/16 52.5 0.48 0.50
VZ 160617C00055000 C 06/17/16 55.0 0.07 0.10
VZ 160617C00057500 C 06/17/16 57.5 0.00 0.03
VZ 160617C00060000 C 06/17/16 60.0 0.00 0.03
VZ 160617C00065000 C 06/17/16 65.0 0.00 0.02
VZ 160617C00070000 C 06/17/16 70.0 0.00 0.02
VZ 160617C00075000 C 06/17/16 75.0 0.00 0.02
VZ 160617P00035000 P 06/17/16 35.0 0.02 0.03
VZ 160617P00040000 P 06/17/16 40.0 0.03 0.06
VZ 160617P00045000 P 06/17/16 45.0 0.11 0.13
VZ 160617P00050000 P 06/17/16 50.0 0.74 0.77
VZ 160617P00052500 P 06/17/16 52.5 1.99 2.05
VZ 160617P00055000 P 06/17/16 55.0 3.95 4.35
VZ 160617P00057500 P 06/17/16 57.5 6.20 7.05
VZ 160617P00060000 P 06/17/16 60.0 7.60 10.85
VZ 160617P00065000 P 06/17/16 65.0 12.60 16.10
VZ 160617P00070000 P 06/17/16 70.0 17.60 19.45
VZ 160617P00075000 P 06/17/16 75.0 22.60 24.45
VZ 160715C00025000 C 07/15/16 25.0 24.15 27.00
VZ 160715C00026000 C 07/15/16 26.0 22.75 26.00
VZ 160715C00027000 C 07/15/16 27.0 21.75 25.00
VZ 160715C00028000 C 07/15/16 28.0 20.95 24.45
VZ 160715C00029000 C 07/15/16 29.0 20.15 23.45
VZ 160715C00030000 C 07/15/16 30.0 19.15 22.45
VZ 160715C00031000 C 07/15/16 31.0 18.30 21.45
VZ 160715C00032000 C 07/15/16 32.0 17.35 20.45
VZ 160715C00033000 C 07/15/16 33.0 17.55 18.15
VZ 160715C00034000 C 07/15/16 34.0 16.55 17.15
VZ 160715C00035000 C 07/15/16 35.0 15.50 16.15
VZ 160715C00036000 C 07/15/16 36.0 14.70 15.15
VZ 160715C00037000 C 07/15/16 37.0 13.70 14.15
VZ 160715C00038000 C 07/15/16 38.0 12.70 13.15
VZ 160715C00039000 C 07/15/16 39.0 11.70 12.15
VZ 160715C00040000 C 07/15/16 40.0 10.40 11.35
VZ 160715C00041000 C 07/15/16 41.0 9.55 10.40
VZ 160715C00042000 C 07/15/16 42.0 8.65 9.20
VZ 160715C00043000 C 07/15/16 43.0 7.65 8.25
VZ 160715C00044000 C 07/15/16 44.0 6.70 7.45
VZ 160715C00045000 C 07/15/16 45.0 5.75 6.35
VZ 160715C00046000 C 07/15/16 46.0 4.85 5.35
VZ 160715C00047000 C 07/15/16 47.0 4.05 4.40
VZ 160715C00048000 C 07/15/16 48.0 3.30 3.50
VZ 160715C00049000 C 07/15/16 49.0 2.49 2.67
VZ 160715C00050000 C 07/15/16 50.0 1.89 1.95
VZ 160715C00052500 C 07/15/16 52.5 0.65 0.69
VZ 160715C00055000 C 07/15/16 55.0 0.16 0.18
VZ 160715C00057500 C 07/15/16 57.5 0.03 0.05
VZ 160715C00060000 C 07/15/16 60.0 0.00 0.04
VZ 160715C00065000 C 07/15/16 65.0 0.00 0.03
VZ 160715P00025000 P 07/15/16 25.0 0.00 0.02
VZ 160715P00026000 P 07/15/16 26.0 0.00 0.02
VZ 160715P00027000 P 07/15/16 27.0 0.00 0.03
VZ 160715P00028000 P 07/15/16 28.0 0.00 0.03
VZ 160715P00029000 P 07/15/16 29.0 0.00 0.03
VZ 160715P00030000 P 07/15/16 30.0 0.00 0.03
VZ 160715P00031000 P 07/15/16 31.0 0.01 0.04
VZ 160715P00032000 P 07/15/16 32.0 0.01 0.04
VZ 160715P00033000 P 07/15/16 33.0 0.01 0.05
VZ 160715P00034000 P 07/15/16 34.0 0.02 0.06
VZ 160715P00035000 P 07/15/16 35.0 0.02 0.07
VZ 160715P00036000 P 07/15/16 36.0 0.03 0.08
VZ 160715P00037000 P 07/15/16 37.0 0.04 0.08
VZ 160715P00038000 P 07/15/16 38.0 0.05 0.09
VZ 160715P00039000 P 07/15/16 39.0 0.06 0.11
VZ 160715P00040000 P 07/15/16 40.0 0.08 0.13
VZ 160715P00041000 P 07/15/16 41.0 0.12 0.15
VZ 160715P00042000 P 07/15/16 42.0 0.13 0.18
VZ 160715P00043000 P 07/15/16 43.0 0.16 0.21
VZ 160715P00044000 P 07/15/16 44.0 0.20 0.22
VZ 160715P00045000 P 07/15/16 45.0 0.26 0.27
VZ 160715P00046000 P 07/15/16 46.0 0.34 0.39
VZ 160715P00047000 P 07/15/16 47.0 0.46 0.49
VZ 160715P00048000 P 07/15/16 48.0 0.64 0.67
VZ 160715P00049000 P 07/15/16 49.0 0.89 0.92
VZ 160715P00050000 P 07/15/16 50.0 1.24 1.28
VZ 160715P00052500 P 07/15/16 52.5 2.62 2.70
VZ 160715P00055000 P 07/15/16 55.0 4.55 5.10
VZ 160715P00057500 P 07/15/16 57.5 6.95 7.50
VZ 160715P00060000 P 07/15/16 60.0 9.15 10.15
VZ 160715P00065000 P 07/15/16 65.0 13.10 16.30
VZ 160819C00045000 C 08/19/16 45.0 5.90 6.35
VZ 160819C00050000 C 08/19/16 50.0 2.16 2.21
VZ 160819C00052500 C 08/19/16 52.5 0.91 0.96
VZ 160819C00055000 C 08/19/16 55.0 0.30 0.34
VZ 160819C00057500 C 08/19/16 57.5 0.08 0.11
VZ 160819C00060000 C 08/19/16 60.0 0.02 0.05
VZ 160819C00065000 C 08/19/16 65.0 0.00 0.03
VZ 160819C00070000 C 08/19/16 70.0 0.00 0.02
VZ 160819C00075000 C 08/19/16 75.0 0.00 0.02
VZ 160819P00045000 P 08/19/16 45.0 0.45 0.50
VZ 160819P00050000 P 08/19/16 50.0 1.61 1.68
VZ 160819P00052500 P 08/19/16 52.5 2.94 3.05
VZ 160819P00055000 P 08/19/16 55.0 4.75 5.25
VZ 160819P00057500 P 08/19/16 57.5 6.95 7.55
VZ 160819P00060000 P 08/19/16 60.0 9.45 10.00
VZ 160819P00065000 P 08/19/16 65.0 14.15 15.30
VZ 160819P00070000 P 08/19/16 70.0 18.10 21.35
VZ 160819P00075000 P 08/19/16 75.0 23.10 26.35
VZ 161021C00025000 C 10/21/16 25.0 24.15 27.00
VZ 161021C00030000 C 10/21/16 30.0 20.15 21.85
VZ 161021C00035000 C 10/21/16 35.0 15.55 16.30
VZ 161021C00040000 C 10/21/16 40.0 10.60 11.45
VZ 161021C00041000 C 10/21/16 41.0 9.65 10.45
VZ 161021C00042000 C 10/21/16 42.0 8.55 9.45
VZ 161021C00043000 C 10/21/16 43.0 7.70 8.35
VZ 161021C00044000 C 10/21/16 44.0 6.90 7.40
VZ 161021C00045000 C 10/21/16 45.0 6.00 6.50
VZ 161021C00046000 C 10/21/16 46.0 5.35 5.55
VZ 161021C00047000 C 10/21/16 47.0 4.50 4.70
VZ 161021C00048000 C 10/21/16 48.0 3.70 4.00
VZ 161021C00049000 C 10/21/16 49.0 3.10 3.20
VZ 161021C00050000 C 10/21/16 50.0 2.50 2.56
VZ 161021C00052500 C 10/21/16 52.5 1.26 1.32
VZ 161021C00055000 C 10/21/16 55.0 0.54 0.62
VZ 161021C00057500 C 10/21/16 57.5 0.20 0.25
VZ 161021C00060000 C 10/21/16 60.0 0.06 0.11
VZ 161021C00065000 C 10/21/16 65.0 0.00 0.04
VZ 161021C00070000 C 10/21/16 70.0 0.00 0.03
VZ 161021C00075000 C 10/21/16 75.0 0.00 0.03
VZ 161021P00025000 P 10/21/16 25.0 0.03 0.08
VZ 161021P00030000 P 10/21/16 30.0 0.08 0.12
VZ 161021P00035000 P 10/21/16 35.0 0.18 0.23
VZ 161021P00040000 P 10/21/16 40.0 0.38 0.42
VZ 161021P00041000 P 10/21/16 41.0 0.43 0.50
VZ 161021P00042000 P 10/21/16 42.0 0.51 0.57
VZ 161021P00043000 P 10/21/16 43.0 0.61 0.66
VZ 161021P00044000 P 10/21/16 44.0 0.73 0.78
VZ 161021P00045000 P 10/21/16 45.0 0.88 0.92
VZ 161021P00046000 P 10/21/16 46.0 1.06 1.16
VZ 161021P00047000 P 10/21/16 47.0 1.30 1.34
VZ 161021P00048000 P 10/21/16 48.0 1.57 1.63
VZ 161021P00049000 P 10/21/16 49.0 1.93 1.97
VZ 161021P00050000 P 10/21/16 50.0 2.35 2.40
VZ 161021P00052500 P 10/21/16 52.5 3.70 3.80
VZ 161021P00055000 P 10/21/16 55.0 5.55 5.75
VZ 161021P00057500 P 10/21/16 57.5 7.45 8.25
VZ 161021P00060000 P 10/21/16 60.0 9.75 10.60
VZ 161021P00065000 P 10/21/16 65.0 14.70 15.70
VZ 161021P00070000 P 10/21/16 70.0 18.20 22.15
VZ 161021P00075000 P 10/21/16 75.0 23.20 27.10
VZ 170120C00023000 C 01/20/17 23.0 26.10 29.00
VZ 170120C00025000 C 01/20/17 25.0 24.10 27.00
VZ 170120C00028000 C 01/20/17 28.0 21.10 23.95
VZ 170120C00030000 C 01/20/17 30.0 19.15 22.85
VZ 170120C00033000 C 01/20/17 33.0 17.55 18.15
VZ 170120C00035000 C 01/20/17 35.0 15.50 16.20
VZ 170120C00038000 C 01/20/17 38.0 12.60 13.45
VZ 170120C00040000 C 01/20/17 40.0 10.80 11.25
VZ 170120C00043000 C 01/20/17 43.0 7.85 8.65
VZ 170120C00045000 C 01/20/17 45.0 6.45 6.65
VZ 170120C00047000 C 01/20/17 47.0 4.85 4.95
VZ 170120C00050000 C 01/20/17 50.0 2.87 2.96
VZ 170120C00052500 C 01/20/17 52.5 1.67 1.77
VZ 170120C00055000 C 01/20/17 55.0 0.88 0.98
VZ 170120C00057500 C 01/20/17 57.5 0.43 0.48
VZ 170120C00060000 C 01/20/17 60.0 0.19 0.23
VZ 170120C00062500 C 01/20/17 62.5 0.07 0.12
VZ 170120C00065000 C 01/20/17 65.0 0.03 0.07
VZ 170120C00070000 C 01/20/17 70.0 0.00 0.04
VZ 170120C00075000 C 01/20/17 75.0 0.00 0.03
VZ 170120P00023000 P 01/20/17 23.0 0.06 0.11
VZ 170120P00025000 P 01/20/17 25.0 0.10 0.14
VZ 170120P00028000 P 01/20/17 28.0 0.15 0.22
VZ 170120P00030000 P 01/20/17 30.0 0.20 0.26
VZ 170120P00033000 P 01/20/17 33.0 0.32 0.36
VZ 170120P00035000 P 01/20/17 35.0 0.40 0.45
VZ 170120P00038000 P 01/20/17 38.0 0.57 0.62
VZ 170120P00040000 P 01/20/17 40.0 0.72 0.78
VZ 170120P00043000 P 01/20/17 43.0 1.10 1.14
VZ 170120P00045000 P 01/20/17 45.0 1.46 1.57
VZ 170120P00047000 P 01/20/17 47.0 2.00 2.06
VZ 170120P00050000 P 01/20/17 50.0 3.15 3.25
VZ 170120P00052500 P 01/20/17 52.5 4.55 4.70
VZ 170120P00055000 P 01/20/17 55.0 6.35 6.50
VZ 170120P00057500 P 01/20/17 57.5 8.40 8.70
VZ 170120P00060000 P 01/20/17 60.0 10.55 11.15
VZ 170120P00062500 P 01/20/17 62.5 12.70 13.75
VZ 170120P00065000 P 01/20/17 65.0 15.15 16.05
VZ 170120P00070000 P 01/20/17 70.0 20.35 21.05
VZ 170120P00075000 P 01/20/17 75.0 23.65 27.55
VZ 180119C00023000 C 01/19/18 23.0 27.00 29.80
VZ 180119C00025000 C 01/19/18 25.0 23.70 28.00
VZ 180119C00028000 C 01/19/18 28.0 20.95 25.00
VZ 180119C00030000 C 01/19/18 30.0 19.30 22.65
VZ 180119C00033000 C 01/19/18 33.0 16.05 19.60
VZ 180119C00035000 C 01/19/18 35.0 14.00 16.55
VZ 180119C00038000 C 01/19/18 38.0 12.70 13.30
VZ 180119C00040000 C 01/19/18 40.0 10.60 11.70
VZ 180119C00043000 C 01/19/18 43.0 8.45 8.75
VZ 180119C00045000 C 01/19/18 45.0 6.90 7.05
VZ 180119C00047000 C 01/19/18 47.0 5.55 5.70
VZ 180119C00050000 C 01/19/18 50.0 3.85 3.95
VZ 180119C00052500 C 01/19/18 52.5 2.73 2.84
VZ 180119C00055000 C 01/19/18 55.0 1.87 1.99
VZ 180119C00057500 C 01/19/18 57.5 1.22 1.35
VZ 180119C00060000 C 01/19/18 60.0 0.78 0.89
VZ 180119C00062500 C 01/19/18 62.5 0.47 0.58
VZ 180119C00065000 C 01/19/18 65.0 0.29 0.38
VZ 180119C00070000 C 01/19/18 70.0 0.11 0.18
VZ 180119C00075000 C 01/19/18 75.0 0.01 0.11
VZ 180119P00023000 P 01/19/18 23.0 0.28 0.34
VZ 180119P00025000 P 01/19/18 25.0 0.37 0.45
VZ 180119P00028000 P 01/19/18 28.0 0.53 0.61
VZ 180119P00030000 P 01/19/18 30.0 0.66 0.74
VZ 180119P00033000 P 01/19/18 33.0 0.92 0.99
VZ 180119P00035000 P 01/19/18 35.0 1.14 1.22
VZ 180119P00038000 P 01/19/18 38.0 1.60 1.69
VZ 180119P00040000 P 01/19/18 40.0 2.00 2.13
VZ 180119P00043000 P 01/19/18 43.0 2.78 2.86
VZ 180119P00045000 P 01/19/18 45.0 3.40 3.55
VZ 180119P00047000 P 01/19/18 47.0 4.20 4.35
VZ 180119P00050000 P 01/19/18 50.0 5.70 5.85
VZ 180119P00052500 P 01/19/18 52.5 7.15 7.35
VZ 180119P00055000 P 01/19/18 55.0 8.85 9.05
VZ 180119P00057500 P 01/19/18 57.5 10.80 11.00
VZ 180119P00060000 P 01/19/18 60.0 12.75 13.30
VZ 180119P00062500 P 01/19/18 62.5 14.95 15.55
VZ 180119P00065000 P 01/19/18 65.0 15.20 19.45
VZ 180119P00070000 P 01/19/18 70.0 21.40 22.65
VZ 180119P00075000 P 01/19/18 75.0 26.30 27.80

OPRA data is delayed 15 minutes.