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

Quote Lookup

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

Verizon Communications Inc (VZ)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 160729C00040000 C 07/29/16 40.0 12.65 16.80
VZ 160729C00042000 C 07/29/16 42.0 10.65 14.90
VZ 160729C00043000 C 07/29/16 43.0 9.70 13.90
VZ 160729C00044000 C 07/29/16 44.0 8.65 12.35
VZ 160729C00045000 C 07/29/16 45.0 7.95 10.75
VZ 160729C00045500 C 07/29/16 45.5 7.15 11.15
VZ 160729C00046000 C 07/29/16 46.0 6.55 10.85
VZ 160729C00046500 C 07/29/16 46.5 6.10 10.55
VZ 160729C00047000 C 07/29/16 47.0 6.55 8.65
VZ 160729C00047500 C 07/29/16 47.5 7.05 7.45
VZ 160729C00048000 C 07/29/16 48.0 6.60 7.00
VZ 160729C00048500 C 07/29/16 48.5 6.10 6.45
VZ 160729C00049000 C 07/29/16 49.0 5.60 5.95
VZ 160729C00049500 C 07/29/16 49.5 5.10 5.45
VZ 160729C00050000 C 07/29/16 50.0 4.65 4.95
VZ 160729C00050500 C 07/29/16 50.5 4.10 4.50
VZ 160729C00051000 C 07/29/16 51.0 3.60 3.95
VZ 160729C00051500 C 07/29/16 51.5 3.15 3.50
VZ 160729C00052000 C 07/29/16 52.0 2.80 3.05
VZ 160729C00052500 C 07/29/16 52.5 2.32 2.40
VZ 160729C00053000 C 07/29/16 53.0 1.81 1.90
VZ 160729C00053500 C 07/29/16 53.5 1.32 1.40
VZ 160729C00054000 C 07/29/16 54.0 0.84 0.94
VZ 160729C00054500 C 07/29/16 54.5 0.41 0.46
VZ 160729C00055000 C 07/29/16 55.0 0.11 0.13
VZ 160729C00055500 C 07/29/16 55.5 0.01 0.03
VZ 160729C00056000 C 07/29/16 56.0 0.00 0.01
VZ 160729C00056500 C 07/29/16 56.5 0.00 0.01
VZ 160729C00057000 C 07/29/16 57.0 0.00 0.01
VZ 160729C00057500 C 07/29/16 57.5 0.00 0.01
VZ 160729C00058000 C 07/29/16 58.0 0.00 0.01
VZ 160729C00058500 C 07/29/16 58.5 0.00 0.01
VZ 160729C00059000 C 07/29/16 59.0 0.00 0.02
VZ 160729C00059500 C 07/29/16 59.5 0.00 0.04
VZ 160729C00060000 C 07/29/16 60.0 0.00 0.01
VZ 160729C00060500 C 07/29/16 60.5 0.00 0.04
VZ 160729C00061000 C 07/29/16 61.0 0.00 0.04
VZ 160729C00061500 C 07/29/16 61.5 0.00 0.04
VZ 160729C00062000 C 07/29/16 62.0 0.00 0.04
VZ 160729C00062500 C 07/29/16 62.5 0.00 0.04
VZ 160729C00063000 C 07/29/16 63.0 0.00 0.04
VZ 160729C00063500 C 07/29/16 63.5 0.00 0.04
VZ 160729C00064000 C 07/29/16 64.0 0.00 0.04
VZ 160729C00065000 C 07/29/16 65.0 0.00 0.04
VZ 160729C00067500 C 07/29/16 67.5 0.00 0.04
VZ 160729C00070000 C 07/29/16 70.0 0.00 0.04
VZ 160729C00072500 C 07/29/16 72.5 0.00 0.04
VZ 160729C00075000 C 07/29/16 75.0 0.00 0.04
VZ 160729C00080000 C 07/29/16 80.0 0.00 0.04
VZ 160729P00040000 P 07/29/16 40.0 0.00 0.01
VZ 160729P00042000 P 07/29/16 42.0 0.00 0.01
VZ 160729P00043000 P 07/29/16 43.0 0.00 0.01
VZ 160729P00044000 P 07/29/16 44.0 0.00 0.04
VZ 160729P00045000 P 07/29/16 45.0 0.00 0.04
VZ 160729P00045500 P 07/29/16 45.5 0.00 0.04
VZ 160729P00046000 P 07/29/16 46.0 0.00 0.04
VZ 160729P00046500 P 07/29/16 46.5 0.00 0.04
VZ 160729P00047000 P 07/29/16 47.0 0.00 0.01
VZ 160729P00047500 P 07/29/16 47.5 0.00 0.06
VZ 160729P00048000 P 07/29/16 48.0 0.00 0.04
VZ 160729P00048500 P 07/29/16 48.5 0.00 0.01
VZ 160729P00049000 P 07/29/16 49.0 0.00 0.01
VZ 160729P00049500 P 07/29/16 49.5 0.00 0.01
VZ 160729P00050000 P 07/29/16 50.0 0.00 0.01
VZ 160729P00050500 P 07/29/16 50.5 0.00 0.01
VZ 160729P00051000 P 07/29/16 51.0 0.00 0.01
VZ 160729P00051500 P 07/29/16 51.5 0.00 0.01
VZ 160729P00052000 P 07/29/16 52.0 0.00 0.01
VZ 160729P00052500 P 07/29/16 52.5 0.00 0.01
VZ 160729P00053000 P 07/29/16 53.0 0.00 0.01
VZ 160729P00053500 P 07/29/16 53.5 0.00 0.02
VZ 160729P00054000 P 07/29/16 54.0 0.02 0.03
VZ 160729P00054500 P 07/29/16 54.5 0.07 0.09
VZ 160729P00055000 P 07/29/16 55.0 0.24 0.28
VZ 160729P00055500 P 07/29/16 55.5 0.63 0.70
VZ 160729P00056000 P 07/29/16 56.0 1.12 1.19
VZ 160729P00056500 P 07/29/16 56.5 1.61 1.70
VZ 160729P00057000 P 07/29/16 57.0 2.10 2.20
VZ 160729P00057500 P 07/29/16 57.5 2.61 2.70
VZ 160729P00058000 P 07/29/16 58.0 3.05 3.25
VZ 160729P00058500 P 07/29/16 58.5 3.50 3.75
VZ 160729P00059000 P 07/29/16 59.0 4.05 4.25
VZ 160729P00059500 P 07/29/16 59.5 4.50 4.75
VZ 160729P00060000 P 07/29/16 60.0 5.00 5.25
VZ 160729P00060500 P 07/29/16 60.5 5.55 5.75
VZ 160729P00061000 P 07/29/16 61.0 6.05 6.25
VZ 160729P00061500 P 07/29/16 61.5 6.55 6.75
VZ 160729P00062000 P 07/29/16 62.0 7.00 7.25
VZ 160729P00062500 P 07/29/16 62.5 7.55 7.75
VZ 160729P00063000 P 07/29/16 63.0 6.15 9.30
VZ 160729P00063500 P 07/29/16 63.5 6.60 10.85
VZ 160729P00064000 P 07/29/16 64.0 7.10 9.35
VZ 160729P00065000 P 07/29/16 65.0 8.10 12.35
VZ 160729P00067500 P 07/29/16 67.5 10.65 12.75
VZ 160729P00070000 P 07/29/16 70.0 13.10 17.35
VZ 160729P00072500 P 07/29/16 72.5 15.60 19.85
VZ 160729P00075000 P 07/29/16 75.0 18.10 22.05
VZ 160729P00080000 P 07/29/16 80.0 22.85 27.40
VZ 160805C00040000 C 08/05/16 40.0 12.40 16.20
VZ 160805C00043000 C 08/05/16 43.0 9.50 14.20
VZ 160805C00044000 C 08/05/16 44.0 8.50 13.20
VZ 160805C00045000 C 08/05/16 45.0 7.55 10.70
VZ 160805C00046000 C 08/05/16 46.0 6.65 9.70
VZ 160805C00047000 C 08/05/16 47.0 6.30 8.05
VZ 160805C00047500 C 08/05/16 47.5 7.10 7.50
VZ 160805C00048000 C 08/05/16 48.0 6.60 6.95
VZ 160805C00048500 C 08/05/16 48.5 6.15 6.45
VZ 160805C00049000 C 08/05/16 49.0 5.65 5.95
VZ 160805C00049500 C 08/05/16 49.5 5.25 5.45
VZ 160805C00050000 C 08/05/16 50.0 4.80 4.95
VZ 160805C00050500 C 08/05/16 50.5 4.15 4.45
VZ 160805C00051000 C 08/05/16 51.0 3.65 3.95
VZ 160805C00051500 C 08/05/16 51.5 3.15 3.45
VZ 160805C00052000 C 08/05/16 52.0 2.82 3.05
VZ 160805C00052500 C 08/05/16 52.5 2.35 2.45
VZ 160805C00053000 C 08/05/16 53.0 1.86 1.96
VZ 160805C00053500 C 08/05/16 53.5 1.42 1.51
VZ 160805C00054000 C 08/05/16 54.0 1.00 1.07
VZ 160805C00054500 C 08/05/16 54.5 0.64 0.68
VZ 160805C00055000 C 08/05/16 55.0 0.35 0.39
VZ 160805C00055500 C 08/05/16 55.5 0.16 0.19
VZ 160805C00056000 C 08/05/16 56.0 0.06 0.08
VZ 160805C00056500 C 08/05/16 56.5 0.02 0.04
VZ 160805C00057000 C 08/05/16 57.0 0.00 0.03
VZ 160805C00057500 C 08/05/16 57.5 0.00 0.02
VZ 160805C00058000 C 08/05/16 58.0 0.00 0.02
VZ 160805C00058500 C 08/05/16 58.5 0.00 0.05
VZ 160805C00059000 C 08/05/16 59.0 0.00 0.05
VZ 160805C00059500 C 08/05/16 59.5 0.00 0.05
VZ 160805C00060000 C 08/05/16 60.0 0.00 0.05
VZ 160805C00060500 C 08/05/16 60.5 0.00 0.05
VZ 160805C00061000 C 08/05/16 61.0 0.00 0.05
VZ 160805C00061500 C 08/05/16 61.5 0.00 0.05
VZ 160805C00062000 C 08/05/16 62.0 0.00 0.04
VZ 160805C00062500 C 08/05/16 62.5 0.00 0.04
VZ 160805C00063000 C 08/05/16 63.0 0.00 0.04
VZ 160805C00063500 C 08/05/16 63.5 0.00 0.04
VZ 160805C00064000 C 08/05/16 64.0 0.00 0.04
VZ 160805C00065000 C 08/05/16 65.0 0.00 0.04
VZ 160805C00067500 C 08/05/16 67.5 0.00 0.04
VZ 160805C00070000 C 08/05/16 70.0 0.00 0.04
VZ 160805C00072500 C 08/05/16 72.5 0.00 0.04
VZ 160805C00075000 C 08/05/16 75.0 0.00 0.04
VZ 160805C00080000 C 08/05/16 80.0 0.00 0.04
VZ 160805P00040000 P 08/05/16 40.0 0.00 0.04
VZ 160805P00043000 P 08/05/16 43.0 0.00 0.13
VZ 160805P00044000 P 08/05/16 44.0 0.00 0.13
VZ 160805P00045000 P 08/05/16 45.0 0.00 0.04
VZ 160805P00046000 P 08/05/16 46.0 0.00 0.13
VZ 160805P00047000 P 08/05/16 47.0 0.00 0.01
VZ 160805P00047500 P 08/05/16 47.5 0.00 0.04
VZ 160805P00048000 P 08/05/16 48.0 0.00 0.05
VZ 160805P00048500 P 08/05/16 48.5 0.00 0.01
VZ 160805P00049000 P 08/05/16 49.0 0.00 0.02
VZ 160805P00049500 P 08/05/16 49.5 0.00 0.02
VZ 160805P00050000 P 08/05/16 50.0 0.00 0.02
VZ 160805P00050500 P 08/05/16 50.5 0.00 0.02
VZ 160805P00051000 P 08/05/16 51.0 0.01 0.03
VZ 160805P00051500 P 08/05/16 51.5 0.02 0.03
VZ 160805P00052000 P 08/05/16 52.0 0.02 0.04
VZ 160805P00052500 P 08/05/16 52.5 0.04 0.05
VZ 160805P00053000 P 08/05/16 53.0 0.06 0.08
VZ 160805P00053500 P 08/05/16 53.5 0.10 0.12
VZ 160805P00054000 P 08/05/16 54.0 0.17 0.19
VZ 160805P00054500 P 08/05/16 54.5 0.29 0.32
VZ 160805P00055000 P 08/05/16 55.0 0.49 0.53
VZ 160805P00055500 P 08/05/16 55.5 0.79 0.85
VZ 160805P00056000 P 08/05/16 56.0 1.18 1.26
VZ 160805P00056500 P 08/05/16 56.5 1.64 1.71
VZ 160805P00057000 P 08/05/16 57.0 2.12 2.22
VZ 160805P00057500 P 08/05/16 57.5 2.62 2.70
VZ 160805P00058000 P 08/05/16 58.0 3.05 3.25
VZ 160805P00058500 P 08/05/16 58.5 3.55 3.75
VZ 160805P00059000 P 08/05/16 59.0 4.05 4.40
VZ 160805P00059500 P 08/05/16 59.5 4.55 4.75
VZ 160805P00060000 P 08/05/16 60.0 5.00 5.25
VZ 160805P00060500 P 08/05/16 60.5 5.50 5.75
VZ 160805P00061000 P 08/05/16 61.0 6.05 6.25
VZ 160805P00061500 P 08/05/16 61.5 6.55 6.90
VZ 160805P00062000 P 08/05/16 62.0 7.05 7.25
VZ 160805P00062500 P 08/05/16 62.5 7.55 7.75
VZ 160805P00063000 P 08/05/16 63.0 6.10 8.45
VZ 160805P00063500 P 08/05/16 63.5 6.60 8.80
VZ 160805P00064000 P 08/05/16 64.0 7.10 11.15
VZ 160805P00065000 P 08/05/16 65.0 8.05 12.15
VZ 160805P00067500 P 08/05/16 67.5 10.35 14.75
VZ 160805P00070000 P 08/05/16 70.0 12.80 17.25
VZ 160805P00072500 P 08/05/16 72.5 15.30 19.85
VZ 160805P00075000 P 08/05/16 75.0 17.75 22.25
VZ 160805P00080000 P 08/05/16 80.0 22.80 27.45
VZ 160812C00040000 C 08/12/16 40.0 12.55 15.05
VZ 160812C00043000 C 08/12/16 43.0 9.50 13.55
VZ 160812C00044000 C 08/12/16 44.0 8.50 13.00
VZ 160812C00045000 C 08/12/16 45.0 8.05 10.05
VZ 160812C00046000 C 08/12/16 46.0 7.60 9.10
VZ 160812C00047000 C 08/12/16 47.0 7.20 8.00
VZ 160812C00048000 C 08/12/16 48.0 6.70 6.95
VZ 160812C00048500 C 08/12/16 48.5 6.20 6.45
VZ 160812C00049000 C 08/12/16 49.0 5.70 5.95
VZ 160812C00049500 C 08/12/16 49.5 5.15 5.45
VZ 160812C00050000 C 08/12/16 50.0 4.70 5.00
VZ 160812C00050500 C 08/12/16 50.5 4.20 4.60
VZ 160812C00051000 C 08/12/16 51.0 3.70 4.05
VZ 160812C00051500 C 08/12/16 51.5 3.20 3.55
VZ 160812C00052000 C 08/12/16 52.0 2.88 3.05
VZ 160812C00052500 C 08/12/16 52.5 2.40 2.49
VZ 160812C00053000 C 08/12/16 53.0 1.97 2.04
VZ 160812C00053500 C 08/12/16 53.5 1.53 1.61
VZ 160812C00054000 C 08/12/16 54.0 1.14 1.22
VZ 160812C00054500 C 08/12/16 54.5 0.79 0.84
VZ 160812C00055000 C 08/12/16 55.0 0.50 0.54
VZ 160812C00055500 C 08/12/16 55.5 0.29 0.32
VZ 160812C00056000 C 08/12/16 56.0 0.15 0.18
VZ 160812C00056500 C 08/12/16 56.5 0.07 0.10
VZ 160812C00057000 C 08/12/16 57.0 0.03 0.06
VZ 160812C00057500 C 08/12/16 57.5 0.01 0.04
VZ 160812C00058000 C 08/12/16 58.0 0.01 0.07
VZ 160812C00058500 C 08/12/16 58.5 0.00 0.06
VZ 160812C00059000 C 08/12/16 59.0 0.00 0.05
VZ 160812C00059500 C 08/12/16 59.5 0.00 0.05
VZ 160812C00060000 C 08/12/16 60.0 0.00 0.05
VZ 160812C00060500 C 08/12/16 60.5 0.00 0.05
VZ 160812C00061000 C 08/12/16 61.0 0.00 0.05
VZ 160812C00061500 C 08/12/16 61.5 0.00 0.01
VZ 160812C00062000 C 08/12/16 62.0 0.00 0.05
VZ 160812C00062500 C 08/12/16 62.5 0.00 0.05
VZ 160812C00063000 C 08/12/16 63.0 0.00 0.05
VZ 160812C00064000 C 08/12/16 64.0 0.00 0.04
VZ 160812C00065000 C 08/12/16 65.0 0.00 0.04
VZ 160812C00067500 C 08/12/16 67.5 0.00 0.04
VZ 160812C00070000 C 08/12/16 70.0 0.00 0.04
VZ 160812C00072500 C 08/12/16 72.5 0.00 0.04
VZ 160812C00075000 C 08/12/16 75.0 0.00 0.04
VZ 160812C00080000 C 08/12/16 80.0 0.00 0.04
VZ 160812P00040000 P 08/12/16 40.0 0.00 0.04
VZ 160812P00043000 P 08/12/16 43.0 0.00 0.04
VZ 160812P00044000 P 08/12/16 44.0 0.00 0.04
VZ 160812P00045000 P 08/12/16 45.0 0.00 0.04
VZ 160812P00046000 P 08/12/16 46.0 0.00 0.05
VZ 160812P00047000 P 08/12/16 47.0 0.00 0.05
VZ 160812P00048000 P 08/12/16 48.0 0.00 0.05
VZ 160812P00048500 P 08/12/16 48.5 0.00 0.06
VZ 160812P00049000 P 08/12/16 49.0 0.00 0.06
VZ 160812P00049500 P 08/12/16 49.5 0.00 0.06
VZ 160812P00050000 P 08/12/16 50.0 0.00 0.07
VZ 160812P00050500 P 08/12/16 50.5 0.01 0.08
VZ 160812P00051000 P 08/12/16 51.0 0.02 0.09
VZ 160812P00051500 P 08/12/16 51.5 0.03 0.10
VZ 160812P00052000 P 08/12/16 52.0 0.04 0.11
VZ 160812P00052500 P 08/12/16 52.5 0.08 0.12
VZ 160812P00053000 P 08/12/16 53.0 0.12 0.16
VZ 160812P00053500 P 08/12/16 53.5 0.19 0.22
VZ 160812P00054000 P 08/12/16 54.0 0.29 0.32
VZ 160812P00054500 P 08/12/16 54.5 0.43 0.46
VZ 160812P00055000 P 08/12/16 55.0 0.64 0.68
VZ 160812P00055500 P 08/12/16 55.5 0.92 0.97
VZ 160812P00056000 P 08/12/16 56.0 1.26 1.34
VZ 160812P00056500 P 08/12/16 56.5 1.69 1.77
VZ 160812P00057000 P 08/12/16 57.0 2.14 2.22
VZ 160812P00057500 P 08/12/16 57.5 2.62 2.71
VZ 160812P00058000 P 08/12/16 58.0 3.10 3.25
VZ 160812P00058500 P 08/12/16 58.5 3.60 3.75
VZ 160812P00059000 P 08/12/16 59.0 4.05 4.40
VZ 160812P00059500 P 08/12/16 59.5 4.55 4.90
VZ 160812P00060000 P 08/12/16 60.0 5.05 5.40
VZ 160812P00060500 P 08/12/16 60.5 5.55 5.75
VZ 160812P00061000 P 08/12/16 61.0 6.00 6.40
VZ 160812P00061500 P 08/12/16 61.5 6.55 6.90
VZ 160812P00062000 P 08/12/16 62.0 7.00 7.40
VZ 160812P00062500 P 08/12/16 62.5 7.55 7.90
VZ 160812P00063000 P 08/12/16 63.0 5.85 9.80
VZ 160812P00064000 P 08/12/16 64.0 7.10 11.30
VZ 160812P00065000 P 08/12/16 65.0 8.05 12.25
VZ 160812P00067500 P 08/12/16 67.5 10.30 14.95
VZ 160812P00070000 P 08/12/16 70.0 12.80 17.30
VZ 160812P00072500 P 08/12/16 72.5 15.30 19.80
VZ 160812P00075000 P 08/12/16 75.0 17.85 22.50
VZ 160812P00080000 P 08/12/16 80.0 22.80 27.50
VZ 160819C00030000 C 08/19/16 30.0 22.75 25.10
VZ 160819C00031000 C 08/19/16 31.0 21.75 24.00
VZ 160819C00032000 C 08/19/16 32.0 20.75 23.20
VZ 160819C00033000 C 08/19/16 33.0 19.75 22.20
VZ 160819C00034000 C 08/19/16 34.0 18.85 21.10
VZ 160819C00035000 C 08/19/16 35.0 17.80 20.05
VZ 160819C00036000 C 08/19/16 36.0 16.80 19.10
VZ 160819C00037000 C 08/19/16 37.0 16.05 18.05
VZ 160819C00038000 C 08/19/16 38.0 16.60 17.10
VZ 160819C00039000 C 08/19/16 39.0 15.60 16.05
VZ 160819C00040000 C 08/19/16 40.0 14.60 15.05
VZ 160819C00041000 C 08/19/16 41.0 13.60 14.05
VZ 160819C00042000 C 08/19/16 42.0 12.60 13.05
VZ 160819C00043000 C 08/19/16 43.0 11.60 12.05
VZ 160819C00043500 C 08/19/16 43.5 11.10 11.55
VZ 160819C00044000 C 08/19/16 44.0 10.60 11.05
VZ 160819C00044500 C 08/19/16 44.5 10.10 10.50
VZ 160819C00045000 C 08/19/16 45.0 9.60 9.95
VZ 160819C00045500 C 08/19/16 45.5 9.05 9.50
VZ 160819C00046000 C 08/19/16 46.0 8.60 9.05
VZ 160819C00046500 C 08/19/16 46.5 8.15 8.50
VZ 160819C00047000 C 08/19/16 47.0 7.60 8.05
VZ 160819C00047500 C 08/19/16 47.5 7.20 7.45
VZ 160819C00048000 C 08/19/16 48.0 6.70 6.95
VZ 160819C00048500 C 08/19/16 48.5 6.20 6.45
VZ 160819C00049000 C 08/19/16 49.0 5.70 6.00
VZ 160819C00049500 C 08/19/16 49.5 5.20 5.50
VZ 160819C00050000 C 08/19/16 50.0 4.70 5.00
VZ 160819C00050500 C 08/19/16 50.5 4.25 4.50
VZ 160819C00051000 C 08/19/16 51.0 3.75 4.05
VZ 160819C00051500 C 08/19/16 51.5 3.30 3.55
VZ 160819C00052000 C 08/19/16 52.0 2.95 3.05
VZ 160819C00052500 C 08/19/16 52.5 2.49 2.56
VZ 160819C00053000 C 08/19/16 53.0 2.05 2.11
VZ 160819C00053500 C 08/19/16 53.5 1.64 1.68
VZ 160819C00054000 C 08/19/16 54.0 1.26 1.30
VZ 160819C00054500 C 08/19/16 54.5 0.92 0.95
VZ 160819C00055000 C 08/19/16 55.0 0.63 0.66
VZ 160819C00055500 C 08/19/16 55.5 0.41 0.43
VZ 160819C00056000 C 08/19/16 56.0 0.25 0.27
VZ 160819C00056500 C 08/19/16 56.5 0.14 0.16
VZ 160819C00057000 C 08/19/16 57.0 0.08 0.10
VZ 160819C00057500 C 08/19/16 57.5 0.04 0.06
VZ 160819C00058000 C 08/19/16 58.0 0.02 0.04
VZ 160819C00058500 C 08/19/16 58.5 0.01 0.03
VZ 160819C00059000 C 08/19/16 59.0 0.00 0.02
VZ 160819C00059500 C 08/19/16 59.5 0.00 0.02
VZ 160819C00060000 C 08/19/16 60.0 0.00 0.02
VZ 160819C00060500 C 08/19/16 60.5 0.00 0.04
VZ 160819C00061000 C 08/19/16 61.0 0.00 0.04
VZ 160819C00061500 C 08/19/16 61.5 0.00 0.04
VZ 160819C00062000 C 08/19/16 62.0 0.00 0.04
VZ 160819C00062500 C 08/19/16 62.5 0.00 0.03
VZ 160819C00063000 C 08/19/16 63.0 0.00 0.03
VZ 160819C00063500 C 08/19/16 63.5 0.00 0.03
VZ 160819C00064000 C 08/19/16 64.0 0.00 0.03
VZ 160819C00064500 C 08/19/16 64.5 0.00 0.03
VZ 160819C00065000 C 08/19/16 65.0 0.00 0.03
VZ 160819C00070000 C 08/19/16 70.0 0.00 0.03
VZ 160819C00075000 C 08/19/16 75.0 0.00 0.01
VZ 160819C00080000 C 08/19/16 80.0 0.00 0.03
VZ 160819P00030000 P 08/19/16 30.0 0.00 0.01
VZ 160819P00031000 P 08/19/16 31.0 0.00 0.01
VZ 160819P00032000 P 08/19/16 32.0 0.00 0.01
VZ 160819P00033000 P 08/19/16 33.0 0.00 0.01
VZ 160819P00034000 P 08/19/16 34.0 0.00 0.01
VZ 160819P00035000 P 08/19/16 35.0 0.00 0.01
VZ 160819P00036000 P 08/19/16 36.0 0.00 0.01
VZ 160819P00037000 P 08/19/16 37.0 0.00 0.01
VZ 160819P00038000 P 08/19/16 38.0 0.00 0.01
VZ 160819P00039000 P 08/19/16 39.0 0.00 0.01
VZ 160819P00040000 P 08/19/16 40.0 0.00 0.01
VZ 160819P00041000 P 08/19/16 41.0 0.00 0.04
VZ 160819P00042000 P 08/19/16 42.0 0.00 0.04
VZ 160819P00043000 P 08/19/16 43.0 0.00 0.04
VZ 160819P00043500 P 08/19/16 43.5 0.00 0.04
VZ 160819P00044000 P 08/19/16 44.0 0.00 0.01
VZ 160819P00044500 P 08/19/16 44.5 0.00 0.01
VZ 160819P00045000 P 08/19/16 45.0 0.01 0.02
VZ 160819P00045500 P 08/19/16 45.5 0.00 0.02
VZ 160819P00046000 P 08/19/16 46.0 0.00 0.02
VZ 160819P00046500 P 08/19/16 46.5 0.00 0.02
VZ 160819P00047000 P 08/19/16 47.0 0.00 0.02
VZ 160819P00047500 P 08/19/16 47.5 0.01 0.02
VZ 160819P00048000 P 08/19/16 48.0 0.02 0.03
VZ 160819P00048500 P 08/19/16 48.5 0.02 0.03
VZ 160819P00049000 P 08/19/16 49.0 0.03 0.04
VZ 160819P00049500 P 08/19/16 49.5 0.03 0.04
VZ 160819P00050000 P 08/19/16 50.0 0.04 0.05
VZ 160819P00050500 P 08/19/16 50.5 0.05 0.06
VZ 160819P00051000 P 08/19/16 51.0 0.07 0.08
VZ 160819P00051500 P 08/19/16 51.5 0.09 0.10
VZ 160819P00052000 P 08/19/16 52.0 0.11 0.13
VZ 160819P00052500 P 08/19/16 52.5 0.15 0.17
VZ 160819P00053000 P 08/19/16 53.0 0.20 0.22
VZ 160819P00053500 P 08/19/16 53.5 0.29 0.30
VZ 160819P00054000 P 08/19/16 54.0 0.40 0.42
VZ 160819P00054500 P 08/19/16 54.5 0.55 0.58
VZ 160819P00055000 P 08/19/16 55.0 0.76 0.79
VZ 160819P00055500 P 08/19/16 55.5 1.03 1.07
VZ 160819P00056000 P 08/19/16 56.0 1.37 1.41
VZ 160819P00056500 P 08/19/16 56.5 1.76 1.82
VZ 160819P00057000 P 08/19/16 57.0 2.19 2.26
VZ 160819P00057500 P 08/19/16 57.5 2.65 2.72
VZ 160819P00058000 P 08/19/16 58.0 3.05 3.35
VZ 160819P00058500 P 08/19/16 58.5 3.60 3.75
VZ 160819P00059000 P 08/19/16 59.0 4.10 4.25
VZ 160819P00059500 P 08/19/16 59.5 4.55 4.85
VZ 160819P00060000 P 08/19/16 60.0 4.95 5.40
VZ 160819P00060500 P 08/19/16 60.5 5.55 5.90
VZ 160819P00061000 P 08/19/16 61.0 6.05 6.40
VZ 160819P00061500 P 08/19/16 61.5 6.55 6.90
VZ 160819P00062000 P 08/19/16 62.0 7.05 7.40
VZ 160819P00062500 P 08/19/16 62.5 7.45 7.90
VZ 160819P00063000 P 08/19/16 63.0 7.50 8.40
VZ 160819P00063500 P 08/19/16 63.5 6.65 9.15
VZ 160819P00064000 P 08/19/16 64.0 8.45 9.40
VZ 160819P00064500 P 08/19/16 64.5 7.60 9.95
VZ 160819P00065000 P 08/19/16 65.0 9.50 10.45
VZ 160819P00070000 P 08/19/16 70.0 14.25 15.45
VZ 160819P00075000 P 08/19/16 75.0 18.10 20.40
VZ 160819P00080000 P 08/19/16 80.0 24.25 25.45
VZ 160826C00040000 C 08/26/16 40.0 13.70 15.85
VZ 160826C00043000 C 08/26/16 43.0 9.80 13.35
VZ 160826C00044000 C 08/26/16 44.0 9.05 12.80
VZ 160826C00045000 C 08/26/16 45.0 8.65 10.80
VZ 160826C00046000 C 08/26/16 46.0 8.55 9.50
VZ 160826C00047000 C 08/26/16 47.0 7.25 8.20
VZ 160826C00048000 C 08/26/16 48.0 6.70 7.00
VZ 160826C00048500 C 08/26/16 48.5 6.20 6.50
VZ 160826C00049000 C 08/26/16 49.0 5.75 6.05
VZ 160826C00049500 C 08/26/16 49.5 5.25 5.55
VZ 160826C00050000 C 08/26/16 50.0 4.75 5.05
VZ 160826C00050500 C 08/26/16 50.5 4.25 4.60
VZ 160826C00051000 C 08/26/16 51.0 3.75 4.10
VZ 160826C00051500 C 08/26/16 51.5 3.35 3.65
VZ 160826C00052000 C 08/26/16 52.0 3.00 3.15
VZ 160826C00052500 C 08/26/16 52.5 2.56 2.63
VZ 160826C00053000 C 08/26/16 53.0 2.12 2.24
VZ 160826C00053500 C 08/26/16 53.5 1.73 1.80
VZ 160826C00054000 C 08/26/16 54.0 1.36 1.42
VZ 160826C00054500 C 08/26/16 54.5 1.03 1.07
VZ 160826C00055000 C 08/26/16 55.0 0.74 0.78
VZ 160826C00055500 C 08/26/16 55.5 0.51 0.55
VZ 160826C00056000 C 08/26/16 56.0 0.33 0.36
VZ 160826C00056500 C 08/26/16 56.5 0.21 0.23
VZ 160826C00057000 C 08/26/16 57.0 0.11 0.16
VZ 160826C00057500 C 08/26/16 57.5 0.06 0.15
VZ 160826C00058000 C 08/26/16 58.0 0.05 0.09
VZ 160826C00058500 C 08/26/16 58.5 0.02 0.10
VZ 160826C00059000 C 08/26/16 59.0 0.01 0.08
VZ 160826C00059500 C 08/26/16 59.5 0.00 0.07
VZ 160826C00060000 C 08/26/16 60.0 0.00 0.06
VZ 160826C00060500 C 08/26/16 60.5 0.00 0.06
VZ 160826C00061000 C 08/26/16 61.0 0.00 0.05
VZ 160826C00061500 C 08/26/16 61.5 0.00 0.05
VZ 160826C00062000 C 08/26/16 62.0 0.00 0.05
VZ 160826C00062500 C 08/26/16 62.5 0.00 0.05
VZ 160826C00063000 C 08/26/16 63.0 0.00 0.05
VZ 160826C00064000 C 08/26/16 64.0 0.00 0.05
VZ 160826C00065000 C 08/26/16 65.0 0.00 0.05
VZ 160826C00067500 C 08/26/16 67.5 0.00 0.05
VZ 160826C00070000 C 08/26/16 70.0 0.00 0.04
VZ 160826C00072500 C 08/26/16 72.5 0.00 0.04
VZ 160826C00075000 C 08/26/16 75.0 0.00 0.04
VZ 160826C00080000 C 08/26/16 80.0 0.00 0.04
VZ 160826P00040000 P 08/26/16 40.0 0.00 0.04
VZ 160826P00043000 P 08/26/16 43.0 0.00 0.05
VZ 160826P00044000 P 08/26/16 44.0 0.00 0.05
VZ 160826P00045000 P 08/26/16 45.0 0.00 0.06
VZ 160826P00046000 P 08/26/16 46.0 0.00 0.06
VZ 160826P00047000 P 08/26/16 47.0 0.00 0.07
VZ 160826P00048000 P 08/26/16 48.0 0.01 0.08
VZ 160826P00048500 P 08/26/16 48.5 0.02 0.09
VZ 160826P00049000 P 08/26/16 49.0 0.03 0.10
VZ 160826P00049500 P 08/26/16 49.5 0.04 0.10
VZ 160826P00050000 P 08/26/16 50.0 0.05 0.12
VZ 160826P00050500 P 08/26/16 50.5 0.06 0.13
VZ 160826P00051000 P 08/26/16 51.0 0.09 0.15
VZ 160826P00051500 P 08/26/16 51.5 0.11 0.17
VZ 160826P00052000 P 08/26/16 52.0 0.15 0.20
VZ 160826P00052500 P 08/26/16 52.5 0.21 0.25
VZ 160826P00053000 P 08/26/16 53.0 0.28 0.31
VZ 160826P00053500 P 08/26/16 53.5 0.37 0.40
VZ 160826P00054000 P 08/26/16 54.0 0.49 0.53
VZ 160826P00054500 P 08/26/16 54.5 0.66 0.70
VZ 160826P00055000 P 08/26/16 55.0 0.87 0.91
VZ 160826P00055500 P 08/26/16 55.5 1.12 1.18
VZ 160826P00056000 P 08/26/16 56.0 1.45 1.51
VZ 160826P00056500 P 08/26/16 56.5 1.82 1.89
VZ 160826P00057000 P 08/26/16 57.0 2.22 2.30
VZ 160826P00057500 P 08/26/16 57.5 2.68 2.76
VZ 160826P00058000 P 08/26/16 58.0 3.05 3.40
VZ 160826P00058500 P 08/26/16 58.5 3.60 3.75
VZ 160826P00059000 P 08/26/16 59.0 4.05 4.35
VZ 160826P00059500 P 08/26/16 59.5 4.60 4.75
VZ 160826P00060000 P 08/26/16 60.0 5.05 5.30
VZ 160826P00060500 P 08/26/16 60.5 5.55 5.90
VZ 160826P00061000 P 08/26/16 61.0 6.00 6.40
VZ 160826P00061500 P 08/26/16 61.5 6.55 6.90
VZ 160826P00062000 P 08/26/16 62.0 7.05 7.40
VZ 160826P00062500 P 08/26/16 62.5 7.55 7.90
VZ 160826P00063000 P 08/26/16 63.0 5.90 10.15
VZ 160826P00064000 P 08/26/16 64.0 7.00 11.30
VZ 160826P00065000 P 08/26/16 65.0 7.75 12.15
VZ 160826P00067500 P 08/26/16 67.5 10.45 14.80
VZ 160826P00070000 P 08/26/16 70.0 12.80 17.30
VZ 160826P00072500 P 08/26/16 72.5 15.30 19.85
VZ 160826P00075000 P 08/26/16 75.0 17.80 22.45
VZ 160826P00080000 P 08/26/16 80.0 22.80 27.45
VZ 160902C00043000 C 09/02/16 43.0 11.25 12.45
VZ 160902C00044000 C 09/02/16 44.0 8.90 11.85
VZ 160902C00045000 C 09/02/16 45.0 9.00 10.30
VZ 160902C00046000 C 09/02/16 46.0 8.10 9.15
VZ 160902C00047000 C 09/02/16 47.0 7.60 8.15
VZ 160902C00048000 C 09/02/16 48.0 6.70 7.05
VZ 160902C00048500 C 09/02/16 48.5 6.25 6.60
VZ 160902C00049000 C 09/02/16 49.0 5.75 6.10
VZ 160902C00049500 C 09/02/16 49.5 5.25 5.60
VZ 160902C00050000 C 09/02/16 50.0 4.80 5.10
VZ 160902C00050500 C 09/02/16 50.5 4.30 4.60
VZ 160902C00051000 C 09/02/16 51.0 3.85 4.15
VZ 160902C00051500 C 09/02/16 51.5 3.40 3.70
VZ 160902C00052000 C 09/02/16 52.0 3.05 3.20
VZ 160902C00052500 C 09/02/16 52.5 2.64 2.72
VZ 160902C00053000 C 09/02/16 53.0 2.22 2.30
VZ 160902C00053500 C 09/02/16 53.5 1.83 1.90
VZ 160902C00054000 C 09/02/16 54.0 1.45 1.51
VZ 160902C00054500 C 09/02/16 54.5 1.14 1.19
VZ 160902C00055000 C 09/02/16 55.0 0.85 0.89
VZ 160902C00055500 C 09/02/16 55.5 0.61 0.65
VZ 160902C00056000 C 09/02/16 56.0 0.42 0.46
VZ 160902C00056500 C 09/02/16 56.5 0.28 0.31
VZ 160902C00057000 C 09/02/16 57.0 0.18 0.21
VZ 160902C00057500 C 09/02/16 57.5 0.10 0.17
VZ 160902C00058000 C 09/02/16 58.0 0.06 0.16
VZ 160902C00058500 C 09/02/16 58.5 0.04 0.13
VZ 160902C00059000 C 09/02/16 59.0 0.02 0.10
VZ 160902C00059500 C 09/02/16 59.5 0.01 0.08
VZ 160902C00060000 C 09/02/16 60.0 0.00 0.07
VZ 160902C00060500 C 09/02/16 60.5 0.00 0.06
VZ 160902C00061000 C 09/02/16 61.0 0.00 0.06
VZ 160902C00061500 C 09/02/16 61.5 0.00 0.06
VZ 160902C00062000 C 09/02/16 62.0 0.00 0.05
VZ 160902C00062500 C 09/02/16 62.5 0.00 0.05
VZ 160902C00063000 C 09/02/16 63.0 0.00 0.05
VZ 160902C00064000 C 09/02/16 64.0 0.00 0.05
VZ 160902C00065000 C 09/02/16 65.0 0.00 0.05
VZ 160902C00067500 C 09/02/16 67.5 0.00 0.05
VZ 160902C00070000 C 09/02/16 70.0 0.00 0.05
VZ 160902C00072500 C 09/02/16 72.5 0.00 0.04
VZ 160902C00075000 C 09/02/16 75.0 0.00 0.09
VZ 160902C00080000 C 09/02/16 80.0 0.00 0.04
VZ 160902P00043000 P 09/02/16 43.0 0.00 0.06
VZ 160902P00044000 P 09/02/16 44.0 0.00 0.06
VZ 160902P00045000 P 09/02/16 45.0 0.00 0.07
VZ 160902P00046000 P 09/02/16 46.0 0.01 0.08
VZ 160902P00047000 P 09/02/16 47.0 0.02 0.09
VZ 160902P00048000 P 09/02/16 48.0 0.03 0.10
VZ 160902P00048500 P 09/02/16 48.5 0.04 0.11
VZ 160902P00049000 P 09/02/16 49.0 0.05 0.12
VZ 160902P00049500 P 09/02/16 49.5 0.06 0.13
VZ 160902P00050000 P 09/02/16 50.0 0.08 0.15
VZ 160902P00050500 P 09/02/16 50.5 0.11 0.17
VZ 160902P00051000 P 09/02/16 51.0 0.13 0.19
VZ 160902P00051500 P 09/02/16 51.5 0.17 0.23
VZ 160902P00052000 P 09/02/16 52.0 0.21 0.27
VZ 160902P00052500 P 09/02/16 52.5 0.28 0.31
VZ 160902P00053000 P 09/02/16 53.0 0.36 0.39
VZ 160902P00053500 P 09/02/16 53.5 0.46 0.49
VZ 160902P00054000 P 09/02/16 54.0 0.59 0.63
VZ 160902P00054500 P 09/02/16 54.5 0.76 0.80
VZ 160902P00055000 P 09/02/16 55.0 0.96 1.01
VZ 160902P00055500 P 09/02/16 55.5 1.20 1.28
VZ 160902P00056000 P 09/02/16 56.0 1.54 1.59
VZ 160902P00056500 P 09/02/16 56.5 1.89 1.96
VZ 160902P00057000 P 09/02/16 57.0 2.28 2.36
VZ 160902P00057500 P 09/02/16 57.5 2.72 2.79
VZ 160902P00058000 P 09/02/16 58.0 3.10 3.40
VZ 160902P00058500 P 09/02/16 58.5 3.60 3.90
VZ 160902P00059000 P 09/02/16 59.0 4.05 4.40
VZ 160902P00059500 P 09/02/16 59.5 4.55 4.90
VZ 160902P00060000 P 09/02/16 60.0 5.05 5.35
VZ 160902P00060500 P 09/02/16 60.5 5.50 5.90
VZ 160902P00061000 P 09/02/16 61.0 6.00 6.40
VZ 160902P00061500 P 09/02/16 61.5 6.55 6.90
VZ 160902P00062000 P 09/02/16 62.0 7.00 7.40
VZ 160902P00062500 P 09/02/16 62.5 7.50 7.90
VZ 160902P00063000 P 09/02/16 63.0 5.90 10.15
VZ 160902P00064000 P 09/02/16 64.0 6.90 11.15
VZ 160902P00065000 P 09/02/16 65.0 7.95 12.40
VZ 160902P00067500 P 09/02/16 67.5 10.45 14.80
VZ 160902P00070000 P 09/02/16 70.0 12.90 17.30
VZ 160902P00072500 P 09/02/16 72.5 15.40 20.00
VZ 160902P00075000 P 09/02/16 75.0 17.90 22.50
VZ 160902P00080000 P 09/02/16 80.0 22.75 27.50
VZ 160909C00043000 C 09/09/16 43.0 9.85 14.30
VZ 160909C00044000 C 09/09/16 44.0 8.85 13.25
VZ 160909C00045000 C 09/09/16 45.0 7.85 12.20
VZ 160909C00046000 C 09/09/16 46.0 6.65 11.15
VZ 160909C00047000 C 09/09/16 47.0 5.95 10.25
VZ 160909C00048000 C 09/09/16 48.0 6.70 7.10
VZ 160909C00048500 C 09/09/16 48.5 6.20 6.60
VZ 160909C00049000 C 09/09/16 49.0 5.75 6.10
VZ 160909C00049500 C 09/09/16 49.5 5.25 5.65
VZ 160909C00050000 C 09/09/16 50.0 4.80 5.15
VZ 160909C00050500 C 09/09/16 50.5 4.35 4.65
VZ 160909C00051000 C 09/09/16 51.0 3.90 4.20
VZ 160909C00051500 C 09/09/16 51.5 3.40 3.70
VZ 160909C00052000 C 09/09/16 52.0 3.05 3.25
VZ 160909C00052500 C 09/09/16 52.5 2.69 2.77
VZ 160909C00053000 C 09/09/16 53.0 2.29 2.35
VZ 160909C00053500 C 09/09/16 53.5 1.90 2.00
VZ 160909C00054000 C 09/09/16 54.0 1.54 1.60
VZ 160909C00054500 C 09/09/16 54.5 1.20 1.27
VZ 160909C00055000 C 09/09/16 55.0 0.93 0.98
VZ 160909C00055500 C 09/09/16 55.5 0.69 0.73
VZ 160909C00056000 C 09/09/16 56.0 0.50 0.53
VZ 160909C00056500 C 09/09/16 56.5 0.34 0.38
VZ 160909C00057000 C 09/09/16 57.0 0.22 0.27
VZ 160909C00057500 C 09/09/16 57.5 0.13 0.19
VZ 160909C00058000 C 09/09/16 58.0 0.06 0.25
VZ 160909C00058500 C 09/09/16 58.5 0.00 0.23
VZ 160909C00059000 C 09/09/16 59.0 0.00 0.25
VZ 160909C00059500 C 09/09/16 59.5 0.00 0.25
VZ 160909C00060000 C 09/09/16 60.0 0.00 0.09
VZ 160909C00060500 C 09/09/16 60.5 0.00 0.22
VZ 160909C00061000 C 09/09/16 61.0 0.00 0.25
VZ 160909C00061500 C 09/09/16 61.5 0.00 0.25
VZ 160909C00062000 C 09/09/16 62.0 0.00 0.22
VZ 160909C00062500 C 09/09/16 62.5 0.00 0.08
VZ 160909C00065000 C 09/09/16 65.0 0.00 4.40
VZ 160909C00067500 C 09/09/16 67.5 0.00 1.34
VZ 160909C00070000 C 09/09/16 70.0 0.00 4.55
VZ 160909C00072500 C 09/09/16 72.5 0.00 0.50
VZ 160909C00075000 C 09/09/16 75.0 0.00 0.50
VZ 160909C00080000 C 09/09/16 80.0 0.00 0.50
VZ 160909P00043000 P 09/09/16 43.0 0.00 0.50
VZ 160909P00044000 P 09/09/16 44.0 0.00 0.50
VZ 160909P00045000 P 09/09/16 45.0 0.00 0.50
VZ 160909P00046000 P 09/09/16 46.0 0.00 0.50
VZ 160909P00047000 P 09/09/16 47.0 0.00 0.50
VZ 160909P00048000 P 09/09/16 48.0 0.00 0.25
VZ 160909P00048500 P 09/09/16 48.5 0.00 0.25
VZ 160909P00049000 P 09/09/16 49.0 0.00 0.25
VZ 160909P00049500 P 09/09/16 49.5 0.00 0.25
VZ 160909P00050000 P 09/09/16 50.0 0.04 0.22
VZ 160909P00050500 P 09/09/16 50.5 0.05 0.29
VZ 160909P00051000 P 09/09/16 51.0 0.10 0.30
VZ 160909P00051500 P 09/09/16 51.5 0.17 0.31
VZ 160909P00052000 P 09/09/16 52.0 0.27 0.34
VZ 160909P00052500 P 09/09/16 52.5 0.34 0.39
VZ 160909P00053000 P 09/09/16 53.0 0.42 0.46
VZ 160909P00053500 P 09/09/16 53.5 0.53 0.56
VZ 160909P00054000 P 09/09/16 54.0 0.66 0.71
VZ 160909P00054500 P 09/09/16 54.5 0.83 0.88
VZ 160909P00055000 P 09/09/16 55.0 1.04 1.09
VZ 160909P00055500 P 09/09/16 55.5 1.30 1.36
VZ 160909P00056000 P 09/09/16 56.0 1.55 1.66
VZ 160909P00056500 P 09/09/16 56.5 1.88 2.02
VZ 160909P00057000 P 09/09/16 57.0 2.29 2.40
VZ 160909P00057500 P 09/09/16 57.5 2.73 2.84
VZ 160909P00058000 P 09/09/16 58.0 3.15 3.30
VZ 160909P00058500 P 09/09/16 58.5 3.55 3.95
VZ 160909P00059000 P 09/09/16 59.0 4.00 4.40
VZ 160909P00059500 P 09/09/16 59.5 4.50 4.90
VZ 160909P00060000 P 09/09/16 60.0 5.05 5.40
VZ 160909P00060500 P 09/09/16 60.5 5.50 5.90
VZ 160909P00061000 P 09/09/16 61.0 5.85 6.35
VZ 160909P00061500 P 09/09/16 61.5 4.60 8.75
VZ 160909P00062000 P 09/09/16 62.0 5.10 9.15
VZ 160909P00062500 P 09/09/16 62.5 5.65 9.45
VZ 160909P00065000 P 09/09/16 65.0 7.80 12.50
VZ 160909P00067500 P 09/09/16 67.5 10.30 15.00
VZ 160909P00070000 P 09/09/16 70.0 12.80 17.45
VZ 160909P00072500 P 09/09/16 72.5 15.30 20.00
VZ 160909P00075000 P 09/09/16 75.0 17.80 22.50
VZ 160909P00080000 P 09/09/16 80.0 22.80 27.50
VZ 160916C00032000 C 09/16/16 32.0 22.60 23.45
VZ 160916C00033000 C 09/16/16 33.0 21.60 22.45
VZ 160916C00034000 C 09/16/16 34.0 20.60 21.45
VZ 160916C00035000 C 09/16/16 35.0 19.60 20.45
VZ 160916C00036000 C 09/16/16 36.0 18.60 19.45
VZ 160916C00037000 C 09/16/16 37.0 17.60 18.20
VZ 160916C00038000 C 09/16/16 38.0 16.60 17.15
VZ 160916C00039000 C 09/16/16 39.0 15.60 16.05
VZ 160916C00040000 C 09/16/16 40.0 14.55 15.20
VZ 160916C00041000 C 09/16/16 41.0 13.45 14.50
VZ 160916C00042000 C 09/16/16 42.0 12.60 13.45
VZ 160916C00043000 C 09/16/16 43.0 11.60 12.05
VZ 160916C00044000 C 09/16/16 44.0 10.60 11.10
VZ 160916C00045000 C 09/16/16 45.0 9.65 10.10
VZ 160916C00046000 C 09/16/16 46.0 8.65 9.05
VZ 160916C00047000 C 09/16/16 47.0 7.70 8.20
VZ 160916C00048000 C 09/16/16 48.0 6.80 7.05
VZ 160916C00049000 C 09/16/16 49.0 5.80 6.10
VZ 160916C00050000 C 09/16/16 50.0 4.95 5.15
VZ 160916C00052500 C 09/16/16 52.5 2.78 2.83
VZ 160916C00055000 C 09/16/16 55.0 1.03 1.06
VZ 160916C00057500 C 09/16/16 57.5 0.20 0.22
VZ 160916C00060000 C 09/16/16 60.0 0.02 0.04
VZ 160916C00062500 C 09/16/16 62.5 0.00 0.03
VZ 160916C00065000 C 09/16/16 65.0 0.00 0.03
VZ 160916C00070000 C 09/16/16 70.0 0.00 0.02
VZ 160916C00075000 C 09/16/16 75.0 0.00 0.02
VZ 160916C00080000 C 09/16/16 80.0 0.00 0.02
VZ 160916P00032000 P 09/16/16 32.0 0.00 0.01
VZ 160916P00033000 P 09/16/16 33.0 0.00 0.01
VZ 160916P00034000 P 09/16/16 34.0 0.00 0.01
VZ 160916P00035000 P 09/16/16 35.0 0.00 0.01
VZ 160916P00036000 P 09/16/16 36.0 0.00 0.01
VZ 160916P00037000 P 09/16/16 37.0 0.00 0.01
VZ 160916P00038000 P 09/16/16 38.0 0.00 0.02
VZ 160916P00039000 P 09/16/16 39.0 0.01 0.02
VZ 160916P00040000 P 09/16/16 40.0 0.01 0.03
VZ 160916P00041000 P 09/16/16 41.0 0.02 0.03
VZ 160916P00042000 P 09/16/16 42.0 0.02 0.04
VZ 160916P00043000 P 09/16/16 43.0 0.03 0.04
VZ 160916P00044000 P 09/16/16 44.0 0.04 0.05
VZ 160916P00045000 P 09/16/16 45.0 0.05 0.06
VZ 160916P00046000 P 09/16/16 46.0 0.06 0.07
VZ 160916P00047000 P 09/16/16 47.0 0.07 0.09
VZ 160916P00048000 P 09/16/16 48.0 0.09 0.11
VZ 160916P00049000 P 09/16/16 49.0 0.12 0.14
VZ 160916P00050000 P 09/16/16 50.0 0.17 0.18
VZ 160916P00052500 P 09/16/16 52.5 0.41 0.43
VZ 160916P00055000 P 09/16/16 55.0 1.14 1.18
VZ 160916P00057500 P 09/16/16 57.5 2.80 2.87
VZ 160916P00060000 P 09/16/16 60.0 5.05 5.30
VZ 160916P00062500 P 09/16/16 62.5 7.55 7.90
VZ 160916P00065000 P 09/16/16 65.0 9.25 10.40
VZ 160916P00070000 P 09/16/16 70.0 13.15 16.95
VZ 160916P00075000 P 09/16/16 75.0 18.25 22.15
VZ 160916P00080000 P 09/16/16 80.0 23.10 26.95
VZ 161021C00025000 C 10/21/16 25.0 29.40 30.45
VZ 161021C00030000 C 10/21/16 30.0 23.05 25.45
VZ 161021C00031000 C 10/21/16 31.0 23.60 24.10
VZ 161021C00032000 C 10/21/16 32.0 22.60 23.10
VZ 161021C00033000 C 10/21/16 33.0 21.55 22.50
VZ 161021C00034000 C 10/21/16 34.0 20.55 21.50
VZ 161021C00035000 C 10/21/16 35.0 19.60 20.35
VZ 161021C00036000 C 10/21/16 36.0 18.55 19.35
VZ 161021C00037000 C 10/21/16 37.0 17.50 18.35
VZ 161021C00038000 C 10/21/16 38.0 16.55 17.30
VZ 161021C00039000 C 10/21/16 39.0 15.60 16.35
VZ 161021C00040000 C 10/21/16 40.0 14.60 15.35
VZ 161021C00041000 C 10/21/16 41.0 13.60 14.40
VZ 161021C00042000 C 10/21/16 42.0 12.60 13.40
VZ 161021C00043000 C 10/21/16 43.0 11.60 12.40
VZ 161021C00044000 C 10/21/16 44.0 10.60 11.40
VZ 161021C00045000 C 10/21/16 45.0 9.65 10.10
VZ 161021C00046000 C 10/21/16 46.0 8.90 9.10
VZ 161021C00047000 C 10/21/16 47.0 7.75 8.20
VZ 161021C00048000 C 10/21/16 48.0 6.80 7.20
VZ 161021C00049000 C 10/21/16 49.0 5.85 6.35
VZ 161021C00050000 C 10/21/16 50.0 5.00 5.25
VZ 161021C00052500 C 10/21/16 52.5 3.00 3.10
VZ 161021C00055000 C 10/21/16 55.0 1.34 1.37
VZ 161021C00057500 C 10/21/16 57.5 0.42 0.45
VZ 161021C00060000 C 10/21/16 60.0 0.11 0.12
VZ 161021C00062500 C 10/21/16 62.5 0.02 0.04
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 0.02
VZ 161021P00025000 P 10/21/16 25.0 0.00 0.01
VZ 161021P00030000 P 10/21/16 30.0 0.01 0.03
VZ 161021P00031000 P 10/21/16 31.0 0.00 0.04
VZ 161021P00032000 P 10/21/16 32.0 0.00 0.04
VZ 161021P00033000 P 10/21/16 33.0 0.01 0.04
VZ 161021P00034000 P 10/21/16 34.0 0.01 0.05
VZ 161021P00035000 P 10/21/16 35.0 0.02 0.06
VZ 161021P00036000 P 10/21/16 36.0 0.02 0.07
VZ 161021P00037000 P 10/21/16 37.0 0.03 0.08
VZ 161021P00038000 P 10/21/16 38.0 0.04 0.10
VZ 161021P00039000 P 10/21/16 39.0 0.05 0.09
VZ 161021P00040000 P 10/21/16 40.0 0.06 0.10
VZ 161021P00041000 P 10/21/16 41.0 0.07 0.13
VZ 161021P00042000 P 10/21/16 42.0 0.08 0.14
VZ 161021P00043000 P 10/21/16 43.0 0.10 0.12
VZ 161021P00044000 P 10/21/16 44.0 0.12 0.15
VZ 161021P00045000 P 10/21/16 45.0 0.14 0.17
VZ 161021P00046000 P 10/21/16 46.0 0.18 0.20
VZ 161021P00047000 P 10/21/16 47.0 0.22 0.24
VZ 161021P00048000 P 10/21/16 48.0 0.27 0.31
VZ 161021P00049000 P 10/21/16 49.0 0.35 0.40
VZ 161021P00050000 P 10/21/16 50.0 0.45 0.48
VZ 161021P00052500 P 10/21/16 52.5 0.91 0.94
VZ 161021P00055000 P 10/21/16 55.0 1.87 1.91
VZ 161021P00057500 P 10/21/16 57.5 3.50 3.65
VZ 161021P00060000 P 10/21/16 60.0 5.65 6.00
VZ 161021P00062500 P 10/21/16 62.5 7.65 8.45
VZ 161021P00065000 P 10/21/16 65.0 10.10 11.00
VZ 161021P00070000 P 10/21/16 70.0 13.65 15.95
VZ 161021P00075000 P 10/21/16 75.0 18.70 20.95
VZ 161118C00040000 C 11/18/16 40.0 14.65 15.50
VZ 161118C00045000 C 11/18/16 45.0 9.70 10.40
VZ 161118C00050000 C 11/18/16 50.0 5.20 5.40
VZ 161118C00052500 C 11/18/16 52.5 3.10 3.30
VZ 161118C00055000 C 11/18/16 55.0 1.58 1.62
VZ 161118C00057500 C 11/18/16 57.5 0.60 0.64
VZ 161118C00060000 C 11/18/16 60.0 0.18 0.21
VZ 161118C00062500 C 11/18/16 62.5 0.05 0.07
VZ 161118C00065000 C 11/18/16 65.0 0.01 0.03
VZ 161118C00070000 C 11/18/16 70.0 0.00 0.03
VZ 161118C00075000 C 11/18/16 75.0 0.00 0.03
VZ 161118C00080000 C 11/18/16 80.0 0.00 0.02
VZ 161118P00040000 P 11/18/16 40.0 0.11 0.16
VZ 161118P00045000 P 11/18/16 45.0 0.25 0.28
VZ 161118P00050000 P 11/18/16 50.0 0.65 0.68
VZ 161118P00052500 P 11/18/16 52.5 1.17 1.20
VZ 161118P00055000 P 11/18/16 55.0 2.13 2.16
VZ 161118P00057500 P 11/18/16 57.5 3.70 3.80
VZ 161118P00060000 P 11/18/16 60.0 5.50 6.10
VZ 161118P00062500 P 11/18/16 62.5 7.65 8.50
VZ 161118P00065000 P 11/18/16 65.0 10.10 11.00
VZ 161118P00070000 P 11/18/16 70.0 14.60 16.15
VZ 161118P00075000 P 11/18/16 75.0 18.60 22.05
VZ 161118P00080000 P 11/18/16 80.0 24.75 25.95
VZ 170120C00023000 C 01/20/17 23.0 31.60 32.55
VZ 170120C00025000 C 01/20/17 25.0 29.60 30.55
VZ 170120C00026000 C 01/20/17 26.0 28.20 29.55
VZ 170120C00027000 C 01/20/17 27.0 27.25 28.55
VZ 170120C00028000 C 01/20/17 28.0 26.25 27.55
VZ 170120C00029000 C 01/20/17 29.0 25.25 26.50
VZ 170120C00030000 C 01/20/17 30.0 24.55 25.50
VZ 170120C00031000 C 01/20/17 31.0 23.60 24.55
VZ 170120C00032000 C 01/20/17 32.0 22.60 23.55
VZ 170120C00033000 C 01/20/17 33.0 21.40 22.55
VZ 170120C00034000 C 01/20/17 34.0 20.60 21.55
VZ 170120C00035000 C 01/20/17 35.0 19.60 20.55
VZ 170120C00036000 C 01/20/17 36.0 18.65 19.40
VZ 170120C00037000 C 01/20/17 37.0 17.55 18.35
VZ 170120C00038000 C 01/20/17 38.0 16.65 17.55
VZ 170120C00039000 C 01/20/17 39.0 15.55 16.80
VZ 170120C00040000 C 01/20/17 40.0 14.55 15.85
VZ 170120C00041000 C 01/20/17 41.0 13.70 14.60
VZ 170120C00042000 C 01/20/17 42.0 12.75 13.70
VZ 170120C00043000 C 01/20/17 43.0 11.70 12.30
VZ 170120C00044000 C 01/20/17 44.0 10.55 11.45
VZ 170120C00045000 C 01/20/17 45.0 9.85 10.50
VZ 170120C00046000 C 01/20/17 46.0 8.90 9.30
VZ 170120C00047000 C 01/20/17 47.0 8.00 8.30
VZ 170120C00048000 C 01/20/17 48.0 7.00 7.35
VZ 170120C00049000 C 01/20/17 49.0 6.15 6.40
VZ 170120C00050000 C 01/20/17 50.0 5.35 5.55
VZ 170120C00052500 C 01/20/17 52.5 3.40 3.55
VZ 170120C00055000 C 01/20/17 55.0 1.92 1.95
VZ 170120C00057500 C 01/20/17 57.5 0.90 0.94
VZ 170120C00060000 C 01/20/17 60.0 0.36 0.40
VZ 170120C00062500 C 01/20/17 62.5 0.13 0.16
VZ 170120C00065000 C 01/20/17 65.0 0.05 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 0.02 0.04
VZ 170120P00025000 P 01/20/17 25.0 0.04 0.06
VZ 170120P00026000 P 01/20/17 26.0 0.04 0.07
VZ 170120P00027000 P 01/20/17 27.0 0.05 0.07
VZ 170120P00028000 P 01/20/17 28.0 0.06 0.08
VZ 170120P00029000 P 01/20/17 29.0 0.08 0.09
VZ 170120P00030000 P 01/20/17 30.0 0.09 0.10
VZ 170120P00031000 P 01/20/17 31.0 0.10 0.12
VZ 170120P00032000 P 01/20/17 32.0 0.11 0.13
VZ 170120P00033000 P 01/20/17 33.0 0.13 0.15
VZ 170120P00034000 P 01/20/17 34.0 0.15 0.17
VZ 170120P00035000 P 01/20/17 35.0 0.17 0.19
VZ 170120P00036000 P 01/20/17 36.0 0.18 0.21
VZ 170120P00037000 P 01/20/17 37.0 0.21 0.24
VZ 170120P00038000 P 01/20/17 38.0 0.23 0.26
VZ 170120P00039000 P 01/20/17 39.0 0.27 0.29
VZ 170120P00040000 P 01/20/17 40.0 0.30 0.32
VZ 170120P00041000 P 01/20/17 41.0 0.33 0.35
VZ 170120P00042000 P 01/20/17 42.0 0.37 0.39
VZ 170120P00043000 P 01/20/17 43.0 0.41 0.44
VZ 170120P00044000 P 01/20/17 44.0 0.47 0.49
VZ 170120P00045000 P 01/20/17 45.0 0.53 0.55
VZ 170120P00046000 P 01/20/17 46.0 0.60 0.63
VZ 170120P00047000 P 01/20/17 47.0 0.69 0.73
VZ 170120P00048000 P 01/20/17 48.0 0.81 0.84
VZ 170120P00049000 P 01/20/17 49.0 0.95 0.99
VZ 170120P00050000 P 01/20/17 50.0 1.12 1.17
VZ 170120P00052500 P 01/20/17 52.5 1.78 1.81
VZ 170120P00055000 P 01/20/17 55.0 2.81 2.91
VZ 170120P00057500 P 01/20/17 57.5 4.40 4.50
VZ 170120P00060000 P 01/20/17 60.0 6.35 6.60
VZ 170120P00062500 P 01/20/17 62.5 8.10 9.05
VZ 170120P00065000 P 01/20/17 65.0 10.15 11.65
VZ 170120P00070000 P 01/20/17 70.0 15.10 16.45
VZ 170120P00075000 P 01/20/17 75.0 19.05 21.70
VZ 170421C00030000 C 04/21/17 30.0 24.45 25.95
VZ 170421C00035000 C 04/21/17 35.0 19.50 20.95
VZ 170421C00040000 C 04/21/17 40.0 14.60 15.85
VZ 170421C00045000 C 04/21/17 45.0 9.90 10.90
VZ 170421C00050000 C 04/21/17 50.0 5.60 5.80
VZ 170421C00052500 C 04/21/17 52.5 3.80 3.90
VZ 170421C00055000 C 04/21/17 55.0 2.32 2.42
VZ 170421C00057500 C 04/21/17 57.5 1.28 1.37
VZ 170421C00060000 C 04/21/17 60.0 0.65 0.70
VZ 170421C00062500 C 04/21/17 62.5 0.30 0.35
VZ 170421C00065000 C 04/21/17 65.0 0.12 0.19
VZ 170421C00070000 C 04/21/17 70.0 0.03 0.06
VZ 170421C00075000 C 04/21/17 75.0 0.00 0.04
VZ 170421C00080000 C 04/21/17 80.0 0.00 0.03
VZ 170421P00030000 P 04/21/17 30.0 0.19 0.24
VZ 170421P00035000 P 04/21/17 35.0 0.32 0.39
VZ 170421P00040000 P 04/21/17 40.0 0.51 0.58
VZ 170421P00045000 P 04/21/17 45.0 0.88 0.96
VZ 170421P00050000 P 04/21/17 50.0 1.77 1.83
VZ 170421P00052500 P 04/21/17 52.5 2.58 2.64
VZ 170421P00055000 P 04/21/17 55.0 3.70 3.80
VZ 170421P00057500 P 04/21/17 57.5 5.20 5.35
VZ 170421P00060000 P 04/21/17 60.0 7.00 7.35
VZ 170421P00062500 P 04/21/17 62.5 8.95 9.60
VZ 170421P00065000 P 04/21/17 65.0 11.20 12.05
VZ 170421P00070000 P 04/21/17 70.0 15.65 16.85
VZ 170421P00075000 P 04/21/17 75.0 20.40 22.00
VZ 170421P00080000 P 04/21/17 80.0 24.40 28.30
VZ 170616C00030000 C 06/16/17 30.0 24.40 25.75
VZ 170616C00035000 C 06/16/17 35.0 19.45 20.50
VZ 170616C00040000 C 06/16/17 40.0 14.60 15.60
VZ 170616C00045000 C 06/16/17 45.0 9.90 10.65
VZ 170616C00050000 C 06/16/17 50.0 5.75 5.95
VZ 170616C00052500 C 06/16/17 52.5 4.00 4.15
VZ 170616C00055000 C 06/16/17 55.0 2.61 2.69
VZ 170616C00057500 C 06/16/17 57.5 1.53 1.61
VZ 170616C00060000 C 06/16/17 60.0 0.83 0.90
VZ 170616C00062500 C 06/16/17 62.5 0.42 0.48
VZ 170616C00065000 C 06/16/17 65.0 0.20 0.26
VZ 170616P00030000 P 06/16/17 30.0 0.26 0.31
VZ 170616P00035000 P 06/16/17 35.0 0.42 0.47
VZ 170616P00040000 P 06/16/17 40.0 0.66 0.72
VZ 170616P00045000 P 06/16/17 45.0 1.12 1.16
VZ 170616P00050000 P 06/16/17 50.0 2.07 2.14
VZ 170616P00052500 P 06/16/17 52.5 2.89 2.96
VZ 170616P00055000 P 06/16/17 55.0 4.00 4.10
VZ 170616P00057500 P 06/16/17 57.5 5.50 5.60
VZ 170616P00060000 P 06/16/17 60.0 7.30 7.45
VZ 170616P00062500 P 06/16/17 62.5 9.05 9.70
VZ 170616P00065000 P 06/16/17 65.0 11.10 12.15
VZ 180119C00023000 C 01/19/18 23.0 31.35 32.80
VZ 180119C00025000 C 01/19/18 25.0 29.60 30.80
VZ 180119C00028000 C 01/19/18 28.0 26.60 27.80
VZ 180119C00030000 C 01/19/18 30.0 24.60 25.85
VZ 180119C00033000 C 01/19/18 33.0 21.40 22.85
VZ 180119C00035000 C 01/19/18 35.0 19.50 20.80
VZ 180119C00038000 C 01/19/18 38.0 16.50 17.60
VZ 180119C00040000 C 01/19/18 40.0 14.60 15.65
VZ 180119C00043000 C 01/19/18 43.0 11.90 12.75
VZ 180119C00045000 C 01/19/18 45.0 10.25 10.80
VZ 180119C00047000 C 01/19/18 47.0 8.50 8.80
VZ 180119C00050000 C 01/19/18 50.0 6.15 6.40
VZ 180119C00052500 C 01/19/18 52.5 4.60 4.75
VZ 180119C00055000 C 01/19/18 55.0 3.25 3.40
VZ 180119C00057500 C 01/19/18 57.5 2.19 2.34
VZ 180119C00060000 C 01/19/18 60.0 1.47 1.56
VZ 180119C00062500 C 01/19/18 62.5 0.90 0.99
VZ 180119C00065000 C 01/19/18 65.0 0.54 0.63
VZ 180119C00070000 C 01/19/18 70.0 0.22 0.25
VZ 180119C00075000 C 01/19/18 75.0 0.08 0.14
VZ 180119P00023000 P 01/19/18 23.0 0.27 0.36
VZ 180119P00025000 P 01/19/18 25.0 0.33 0.43
VZ 180119P00028000 P 01/19/18 28.0 0.45 0.53
VZ 180119P00030000 P 01/19/18 30.0 0.54 0.60
VZ 180119P00033000 P 01/19/18 33.0 0.70 0.77
VZ 180119P00035000 P 01/19/18 35.0 0.83 0.88
VZ 180119P00038000 P 01/19/18 38.0 1.08 1.18
VZ 180119P00040000 P 01/19/18 40.0 1.30 1.37
VZ 180119P00043000 P 01/19/18 43.0 1.74 1.83
VZ 180119P00045000 P 01/19/18 45.0 2.10 2.22
VZ 180119P00047000 P 01/19/18 47.0 2.59 2.69
VZ 180119P00050000 P 01/19/18 50.0 3.50 3.60
VZ 180119P00052500 P 01/19/18 52.5 4.50 4.65
VZ 180119P00055000 P 01/19/18 55.0 5.75 5.90
VZ 180119P00057500 P 01/19/18 57.5 7.25 7.45
VZ 180119P00060000 P 01/19/18 60.0 9.05 9.25
VZ 180119P00062500 P 01/19/18 62.5 10.95 11.30
VZ 180119P00065000 P 01/19/18 65.0 13.10 13.45
VZ 180119P00070000 P 01/19/18 70.0 16.90 18.10
VZ 180119P00075000 P 01/19/18 75.0 21.30 24.25

OPRA data is delayed 15 minutes.