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 (2015-06-19)Premium Content

Verizon Communications Inc (VZ)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 150904C00036000 C 09/04/15 36.0 8.60 9.30
VZ 150904C00037000 C 09/04/15 37.0 7.65 8.30
VZ 150904C00037500 C 09/04/15 37.5 7.20 7.75
VZ 150904C00038000 C 09/04/15 38.0 6.75 7.30
VZ 150904C00038500 C 09/04/15 38.5 6.25 6.80
VZ 150904C00039000 C 09/04/15 39.0 5.70 6.15
VZ 150904C00039500 C 09/04/15 39.5 5.40 5.55
VZ 150904C00040000 C 09/04/15 40.0 4.70 5.15
VZ 150904C00040500 C 09/04/15 40.5 4.20 4.60
VZ 150904C00041000 C 09/04/15 41.0 3.70 4.20
VZ 150904C00041500 C 09/04/15 41.5 3.20 3.70
VZ 150904C00042000 C 09/04/15 42.0 2.75 3.20
VZ 150904C00042500 C 09/04/15 42.5 2.28 2.68
VZ 150904C00043000 C 09/04/15 43.0 1.82 2.18
VZ 150904C00043500 C 09/04/15 43.5 1.54 1.61
VZ 150904C00044000 C 09/04/15 44.0 1.13 1.30
VZ 150904C00044500 C 09/04/15 44.5 0.76 0.83
VZ 150904C00045000 C 09/04/15 45.0 0.45 0.52
VZ 150904C00045500 C 09/04/15 45.5 0.25 0.29
VZ 150904C00046000 C 09/04/15 46.0 0.10 0.13
VZ 150904C00046500 C 09/04/15 46.5 0.03 0.07
VZ 150904C00047000 C 09/04/15 47.0 0.01 0.04
VZ 150904C00047500 C 09/04/15 47.5 0.00 0.09
VZ 150904C00048000 C 09/04/15 48.0 0.00 0.02
VZ 150904C00048500 C 09/04/15 48.5 0.00 0.09
VZ 150904C00049000 C 09/04/15 49.0 0.00 0.09
VZ 150904C00049500 C 09/04/15 49.5 0.00 0.09
VZ 150904C00050000 C 09/04/15 50.0 0.00 0.10
VZ 150904C00050500 C 09/04/15 50.5 0.00 0.10
VZ 150904C00051000 C 09/04/15 51.0 0.00 0.11
VZ 150904C00051500 C 09/04/15 51.5 0.00 0.11
VZ 150904C00052000 C 09/04/15 52.0 0.00 0.10
VZ 150904C00052500 C 09/04/15 52.5 0.00 0.09
VZ 150904C00053000 C 09/04/15 53.0 0.00 0.14
VZ 150904C00053500 C 09/04/15 53.5 0.00 0.14
VZ 150904C00054000 C 09/04/15 54.0 0.00 0.14
VZ 150904C00054500 C 09/04/15 54.5 0.00 0.14
VZ 150904C00055000 C 09/04/15 55.0 0.00 0.09
VZ 150904C00056000 C 09/04/15 56.0 0.00 0.13
VZ 150904C00057000 C 09/04/15 57.0 0.00 0.13
VZ 150904C00060000 C 09/04/15 60.0 0.00 0.13
VZ 150904P00036000 P 09/04/15 36.0 0.00 0.05
VZ 150904P00037000 P 09/04/15 37.0 0.00 0.09
VZ 150904P00037500 P 09/04/15 37.5 0.00 0.13
VZ 150904P00038000 P 09/04/15 38.0 0.00 0.07
VZ 150904P00038500 P 09/04/15 38.5 0.00 0.13
VZ 150904P00039000 P 09/04/15 39.0 0.00 0.04
VZ 150904P00039500 P 09/04/15 39.5 0.01 0.05
VZ 150904P00040000 P 09/04/15 40.0 0.01 0.13
VZ 150904P00040500 P 09/04/15 40.5 0.01 0.13
VZ 150904P00041000 P 09/04/15 41.0 0.01 0.13
VZ 150904P00041500 P 09/04/15 41.5 0.01 0.13
VZ 150904P00042000 P 09/04/15 42.0 0.01 0.13
VZ 150904P00042500 P 09/04/15 42.5 0.01 0.16
VZ 150904P00043000 P 09/04/15 43.0 0.08 0.12
VZ 150904P00043500 P 09/04/15 43.5 0.12 0.17
VZ 150904P00044000 P 09/04/15 44.0 0.19 0.25
VZ 150904P00044500 P 09/04/15 44.5 0.31 0.38
VZ 150904P00045000 P 09/04/15 45.0 0.51 0.58
VZ 150904P00045500 P 09/04/15 45.5 0.66 0.87
VZ 150904P00046000 P 09/04/15 46.0 1.13 1.40
VZ 150904P00046500 P 09/04/15 46.5 1.33 1.87
VZ 150904P00047000 P 09/04/15 47.0 1.46 2.39
VZ 150904P00047500 P 09/04/15 47.5 1.94 2.82
VZ 150904P00048000 P 09/04/15 48.0 2.43 3.35
VZ 150904P00048500 P 09/04/15 48.5 3.20 3.85
VZ 150904P00049000 P 09/04/15 49.0 3.40 4.35
VZ 150904P00049500 P 09/04/15 49.5 3.90 4.85
VZ 150904P00050000 P 09/04/15 50.0 4.40 5.35
VZ 150904P00050500 P 09/04/15 50.5 4.90 5.85
VZ 150904P00051000 P 09/04/15 51.0 5.40 6.35
VZ 150904P00051500 P 09/04/15 51.5 5.90 6.85
VZ 150904P00052000 P 09/04/15 52.0 6.40 7.35
VZ 150904P00052500 P 09/04/15 52.5 6.85 7.90
VZ 150904P00053000 P 09/04/15 53.0 7.40 8.50
VZ 150904P00053500 P 09/04/15 53.5 7.85 9.00
VZ 150904P00054000 P 09/04/15 54.0 8.40 9.50
VZ 150904P00054500 P 09/04/15 54.5 8.80 9.95
VZ 150904P00055000 P 09/04/15 55.0 8.40 11.20
VZ 150904P00056000 P 09/04/15 56.0 9.10 12.90
VZ 150904P00057000 P 09/04/15 57.0 9.90 13.65
VZ 150904P00060000 P 09/04/15 60.0 13.50 16.25
VZ 150911C00037000 C 09/11/15 37.0 7.70 8.25
VZ 150911C00038000 C 09/11/15 38.0 6.65 7.25
VZ 150911C00039000 C 09/11/15 39.0 5.75 6.25
VZ 150911C00039500 C 09/11/15 39.5 5.25 5.75
VZ 150911C00040000 C 09/11/15 40.0 4.75 5.25
VZ 150911C00040500 C 09/11/15 40.5 4.25 4.75
VZ 150911C00041000 C 09/11/15 41.0 3.80 4.25
VZ 150911C00041500 C 09/11/15 41.5 3.30 3.75
VZ 150911C00042000 C 09/11/15 42.0 2.84 3.40
VZ 150911C00042500 C 09/11/15 42.5 2.60 2.91
VZ 150911C00043000 C 09/11/15 43.0 2.14 2.37
VZ 150911C00043500 C 09/11/15 43.5 1.75 1.87
VZ 150911C00044000 C 09/11/15 44.0 1.38 1.53
VZ 150911C00044500 C 09/11/15 44.5 1.03 1.13
VZ 150911C00045000 C 09/11/15 45.0 0.74 0.82
VZ 150911C00045500 C 09/11/15 45.5 0.50 0.57
VZ 150911C00046000 C 09/11/15 46.0 0.30 0.34
VZ 150911C00046500 C 09/11/15 46.5 0.14 0.21
VZ 150911C00047000 C 09/11/15 47.0 0.06 0.12
VZ 150911C00047500 C 09/11/15 47.5 0.02 0.07
VZ 150911C00048000 C 09/11/15 48.0 0.01 0.08
VZ 150911C00048500 C 09/11/15 48.5 0.00 0.09
VZ 150911C00049000 C 09/11/15 49.0 0.00 0.05
VZ 150911C00049500 C 09/11/15 49.5 0.00 0.09
VZ 150911C00050000 C 09/11/15 50.0 0.00 0.10
VZ 150911C00050500 C 09/11/15 50.5 0.00 0.10
VZ 150911C00051000 C 09/11/15 51.0 0.00 0.42
VZ 150911C00051500 C 09/11/15 51.5 0.00 0.42
VZ 150911C00052000 C 09/11/15 52.0 0.00 0.42
VZ 150911C00052500 C 09/11/15 52.5 0.00 0.10
VZ 150911C00053000 C 09/11/15 53.0 0.00 0.42
VZ 150911C00053500 C 09/11/15 53.5 0.00 0.42
VZ 150911C00054000 C 09/11/15 54.0 0.00 0.42
VZ 150911C00054500 C 09/11/15 54.5 0.00 0.14
VZ 150911C00055000 C 09/11/15 55.0 0.00 0.08
VZ 150911C00056000 C 09/11/15 56.0 0.00 0.13
VZ 150911C00057000 C 09/11/15 57.0 0.00 0.13
VZ 150911P00037000 P 09/11/15 37.0 0.00 0.08
VZ 150911P00038000 P 09/11/15 38.0 0.01 0.14
VZ 150911P00039000 P 09/11/15 39.0 0.02 0.15
VZ 150911P00039500 P 09/11/15 39.5 0.02 0.17
VZ 150911P00040000 P 09/11/15 40.0 0.03 0.17
VZ 150911P00040500 P 09/11/15 40.5 0.03 0.18
VZ 150911P00041000 P 09/11/15 41.0 0.05 0.20
VZ 150911P00041500 P 09/11/15 41.5 0.04 0.37
VZ 150911P00042000 P 09/11/15 42.0 0.12 0.21
VZ 150911P00042500 P 09/11/15 42.5 0.19 0.24
VZ 150911P00043000 P 09/11/15 43.0 0.26 0.29
VZ 150911P00043500 P 09/11/15 43.5 0.34 0.38
VZ 150911P00044000 P 09/11/15 44.0 0.45 0.50
VZ 150911P00044500 P 09/11/15 44.5 0.58 0.65
VZ 150911P00045000 P 09/11/15 45.0 0.79 0.86
VZ 150911P00045500 P 09/11/15 45.5 1.03 1.11
VZ 150911P00046000 P 09/11/15 46.0 1.18 1.44
VZ 150911P00046500 P 09/11/15 46.5 1.66 1.86
VZ 150911P00047000 P 09/11/15 47.0 1.68 2.39
VZ 150911P00047500 P 09/11/15 47.5 2.16 2.85
VZ 150911P00048000 P 09/11/15 48.0 2.66 3.35
VZ 150911P00048500 P 09/11/15 48.5 2.89 3.85
VZ 150911P00049000 P 09/11/15 49.0 3.40 4.35
VZ 150911P00049500 P 09/11/15 49.5 3.90 4.85
VZ 150911P00050000 P 09/11/15 50.0 4.35 5.35
VZ 150911P00050500 P 09/11/15 50.5 4.85 5.85
VZ 150911P00051000 P 09/11/15 51.0 5.40 6.40
VZ 150911P00051500 P 09/11/15 51.5 5.85 6.85
VZ 150911P00052000 P 09/11/15 52.0 6.35 7.35
VZ 150911P00052500 P 09/11/15 52.5 6.90 7.90
VZ 150911P00053000 P 09/11/15 53.0 7.25 8.40
VZ 150911P00053500 P 09/11/15 53.5 7.75 8.90
VZ 150911P00054000 P 09/11/15 54.0 8.30 9.40
VZ 150911P00054500 P 09/11/15 54.5 8.85 9.95
VZ 150911P00055000 P 09/11/15 55.0 8.00 11.55
VZ 150911P00056000 P 09/11/15 56.0 8.95 12.20
VZ 150911P00057000 P 09/11/15 57.0 10.15 13.35
VZ 150918C00029000 C 09/18/15 29.0 14.80 16.35
VZ 150918C00030000 C 09/18/15 30.0 13.80 15.35
VZ 150918C00031000 C 09/18/15 31.0 13.10 14.15
VZ 150918C00032000 C 09/18/15 32.0 12.70 13.30
VZ 150918C00033000 C 09/18/15 33.0 11.70 12.35
VZ 150918C00034000 C 09/18/15 34.0 10.70 11.30
VZ 150918C00035000 C 09/18/15 35.0 9.65 10.30
VZ 150918C00036000 C 09/18/15 36.0 8.70 9.30
VZ 150918C00037000 C 09/18/15 37.0 7.75 8.65
VZ 150918C00038000 C 09/18/15 38.0 6.75 7.35
VZ 150918C00039000 C 09/18/15 39.0 5.80 6.35
VZ 150918C00039500 C 09/18/15 39.5 5.30 5.90
VZ 150918C00040000 C 09/18/15 40.0 4.85 5.45
VZ 150918C00040500 C 09/18/15 40.5 4.35 4.90
VZ 150918C00041000 C 09/18/15 41.0 3.90 4.45
VZ 150918C00041500 C 09/18/15 41.5 3.55 3.95
VZ 150918C00042000 C 09/18/15 42.0 3.05 3.50
VZ 150918C00042500 C 09/18/15 42.5 2.75 3.10
VZ 150918C00043000 C 09/18/15 43.0 2.35 2.55
VZ 150918C00043500 C 09/18/15 43.5 1.95 2.07
VZ 150918C00044000 C 09/18/15 44.0 1.61 1.75
VZ 150918C00044500 C 09/18/15 44.5 1.28 1.38
VZ 150918C00045000 C 09/18/15 45.0 0.99 1.03
VZ 150918C00045500 C 09/18/15 45.5 0.73 0.78
VZ 150918C00046000 C 09/18/15 46.0 0.51 0.54
VZ 150918C00046500 C 09/18/15 46.5 0.33 0.40
VZ 150918C00047000 C 09/18/15 47.0 0.21 0.26
VZ 150918C00047500 C 09/18/15 47.5 0.10 0.16
VZ 150918C00048000 C 09/18/15 48.0 0.05 0.10
VZ 150918C00048500 C 09/18/15 48.5 0.01 0.07
VZ 150918C00049000 C 09/18/15 49.0 0.01 0.06
VZ 150918C00049500 C 09/18/15 49.5 0.00 0.06
VZ 150918C00050000 C 09/18/15 50.0 0.01 0.05
VZ 150918C00050500 C 09/18/15 50.5 0.00 0.06
VZ 150918C00051000 C 09/18/15 51.0 0.00 0.06
VZ 150918C00051500 C 09/18/15 51.5 0.00 0.05
VZ 150918C00052000 C 09/18/15 52.0 0.00 0.05
VZ 150918C00052500 C 09/18/15 52.5 0.00 0.03
VZ 150918C00053000 C 09/18/15 53.0 0.00 0.05
VZ 150918C00053500 C 09/18/15 53.5 0.00 0.05
VZ 150918C00054000 C 09/18/15 54.0 0.00 0.05
VZ 150918C00054500 C 09/18/15 54.5 0.00 0.05
VZ 150918C00055000 C 09/18/15 55.0 0.00 0.05
VZ 150918C00055500 C 09/18/15 55.5 0.00 0.05
VZ 150918C00056000 C 09/18/15 56.0 0.00 0.05
VZ 150918C00056500 C 09/18/15 56.5 0.00 0.05
VZ 150918C00057000 C 09/18/15 57.0 0.00 0.05
VZ 150918C00057500 C 09/18/15 57.5 0.00 0.05
VZ 150918C00058000 C 09/18/15 58.0 0.00 0.05
VZ 150918C00060000 C 09/18/15 60.0 0.00 0.05
VZ 150918C00065000 C 09/18/15 65.0 0.00 0.05
VZ 150918C00070000 C 09/18/15 70.0 0.00 0.05
VZ 150918P00029000 P 09/18/15 29.0 0.00 0.04
VZ 150918P00030000 P 09/18/15 30.0 0.00 0.05
VZ 150918P00031000 P 09/18/15 31.0 0.00 0.03
VZ 150918P00032000 P 09/18/15 32.0 0.01 0.08
VZ 150918P00033000 P 09/18/15 33.0 0.01 0.08
VZ 150918P00034000 P 09/18/15 34.0 0.01 0.09
VZ 150918P00035000 P 09/18/15 35.0 0.01 0.08
VZ 150918P00036000 P 09/18/15 36.0 0.02 0.10
VZ 150918P00037000 P 09/18/15 37.0 0.03 0.11
VZ 150918P00038000 P 09/18/15 38.0 0.05 0.12
VZ 150918P00039000 P 09/18/15 39.0 0.05 0.15
VZ 150918P00039500 P 09/18/15 39.5 0.11 0.15
VZ 150918P00040000 P 09/18/15 40.0 0.11 0.18
VZ 150918P00040500 P 09/18/15 40.5 0.15 0.21
VZ 150918P00041000 P 09/18/15 41.0 0.19 0.24
VZ 150918P00041500 P 09/18/15 41.5 0.22 0.29
VZ 150918P00042000 P 09/18/15 42.0 0.29 0.32
VZ 150918P00042500 P 09/18/15 42.5 0.36 0.39
VZ 150918P00043000 P 09/18/15 43.0 0.45 0.48
VZ 150918P00043500 P 09/18/15 43.5 0.54 0.59
VZ 150918P00044000 P 09/18/15 44.0 0.67 0.73
VZ 150918P00044500 P 09/18/15 44.5 0.83 0.89
VZ 150918P00045000 P 09/18/15 45.0 1.03 1.10
VZ 150918P00045500 P 09/18/15 45.5 1.23 1.34
VZ 150918P00046000 P 09/18/15 46.0 1.52 1.63
VZ 150918P00046500 P 09/18/15 46.5 1.85 1.97
VZ 150918P00047000 P 09/18/15 47.0 2.18 2.51
VZ 150918P00047500 P 09/18/15 47.5 2.07 2.95
VZ 150918P00048000 P 09/18/15 48.0 2.99 3.35
VZ 150918P00048500 P 09/18/15 48.5 2.92 3.85
VZ 150918P00049000 P 09/18/15 49.0 3.40 4.35
VZ 150918P00049500 P 09/18/15 49.5 3.90 4.85
VZ 150918P00050000 P 09/18/15 50.0 4.90 5.35
VZ 150918P00050500 P 09/18/15 50.5 4.90 5.85
VZ 150918P00051000 P 09/18/15 51.0 5.40 6.35
VZ 150918P00051500 P 09/18/15 51.5 5.90 6.85
VZ 150918P00052000 P 09/18/15 52.0 6.40 7.35
VZ 150918P00052500 P 09/18/15 52.5 6.80 7.85
VZ 150918P00053000 P 09/18/15 53.0 7.40 8.45
VZ 150918P00053500 P 09/18/15 53.5 7.75 8.95
VZ 150918P00054000 P 09/18/15 54.0 8.25 9.45
VZ 150918P00054500 P 09/18/15 54.5 8.75 9.95
VZ 150918P00055000 P 09/18/15 55.0 8.35 11.30
VZ 150918P00055500 P 09/18/15 55.5 8.75 11.60
VZ 150918P00056000 P 09/18/15 56.0 9.10 12.65
VZ 150918P00056500 P 09/18/15 56.5 9.60 12.40
VZ 150918P00057000 P 09/18/15 57.0 10.40 13.75
VZ 150918P00057500 P 09/18/15 57.5 10.90 13.50
VZ 150918P00058000 P 09/18/15 58.0 11.40 13.75
VZ 150918P00060000 P 09/18/15 60.0 13.40 15.75
VZ 150918P00065000 P 09/18/15 65.0 18.45 20.75
VZ 150918P00070000 P 09/18/15 70.0 22.90 25.60
VZ 150925C00035000 C 09/25/15 35.0 9.65 10.40
VZ 150925C00037000 C 09/25/15 37.0 7.70 8.35
VZ 150925C00038000 C 09/25/15 38.0 6.75 7.35
VZ 150925C00039000 C 09/25/15 39.0 5.40 6.40
VZ 150925C00039500 C 09/25/15 39.5 5.35 5.90
VZ 150925C00040000 C 09/25/15 40.0 4.85 5.50
VZ 150925C00040500 C 09/25/15 40.5 4.40 5.00
VZ 150925C00041000 C 09/25/15 41.0 3.95 4.50
VZ 150925C00041500 C 09/25/15 41.5 3.50 4.35
VZ 150925C00042000 C 09/25/15 42.0 3.15 3.55
VZ 150925C00042500 C 09/25/15 42.5 1.43 4.40
VZ 150925C00043000 C 09/25/15 43.0 2.29 2.86
VZ 150925C00043500 C 09/25/15 43.5 2.10 2.24
VZ 150925C00044000 C 09/25/15 44.0 1.72 1.87
VZ 150925C00044500 C 09/25/15 44.5 1.42 1.55
VZ 150925C00045000 C 09/25/15 45.0 1.13 1.19
VZ 150925C00045500 C 09/25/15 45.5 0.87 0.98
VZ 150925C00046000 C 09/25/15 46.0 0.63 0.73
VZ 150925C00046500 C 09/25/15 46.5 0.44 0.53
VZ 150925C00047000 C 09/25/15 47.0 0.29 0.38
VZ 150925C00047500 C 09/25/15 47.5 0.16 0.25
VZ 150925C00048000 C 09/25/15 48.0 0.03 0.26
VZ 150925C00048500 C 09/25/15 48.5 0.04 0.13
VZ 150925C00049000 C 09/25/15 49.0 0.01 0.10
VZ 150925C00049500 C 09/25/15 49.5 0.00 0.10
VZ 150925C00050000 C 09/25/15 50.0 0.00 0.09
VZ 150925C00050500 C 09/25/15 50.5 0.00 0.10
VZ 150925C00051000 C 09/25/15 51.0 0.00 0.09
VZ 150925C00051500 C 09/25/15 51.5 0.00 0.09
VZ 150925C00052000 C 09/25/15 52.0 0.00 0.09
VZ 150925C00052500 C 09/25/15 52.5 0.00 0.09
VZ 150925C00053000 C 09/25/15 53.0 0.00 0.09
VZ 150925C00053500 C 09/25/15 53.5 0.00 0.14
VZ 150925C00054000 C 09/25/15 54.0 0.00 0.09
VZ 150925C00054500 C 09/25/15 54.5 0.00 0.14
VZ 150925C00055000 C 09/25/15 55.0 0.00 0.09
VZ 150925C00056000 C 09/25/15 56.0 0.00 0.09
VZ 150925C00057000 C 09/25/15 57.0 0.00 0.09
VZ 150925P00035000 P 09/25/15 35.0 0.03 0.16
VZ 150925P00037000 P 09/25/15 37.0 0.05 0.18
VZ 150925P00038000 P 09/25/15 38.0 0.05 0.25
VZ 150925P00039000 P 09/25/15 39.0 0.06 0.27
VZ 150925P00039500 P 09/25/15 39.5 0.08 0.29
VZ 150925P00040000 P 09/25/15 40.0 0.10 0.25
VZ 150925P00040500 P 09/25/15 40.5 0.22 0.27
VZ 150925P00041000 P 09/25/15 41.0 0.15 0.33
VZ 150925P00041500 P 09/25/15 41.5 0.31 0.37
VZ 150925P00042000 P 09/25/15 42.0 0.36 0.43
VZ 150925P00042500 P 09/25/15 42.5 0.44 0.53
VZ 150925P00043000 P 09/25/15 43.0 0.54 0.60
VZ 150925P00043500 P 09/25/15 43.5 0.65 0.72
VZ 150925P00044000 P 09/25/15 44.0 0.79 0.86
VZ 150925P00044500 P 09/25/15 44.5 0.95 1.04
VZ 150925P00045000 P 09/25/15 45.0 1.15 1.25
VZ 150925P00045500 P 09/25/15 45.5 1.30 1.49
VZ 150925P00046000 P 09/25/15 46.0 1.53 1.77
VZ 150925P00046500 P 09/25/15 46.5 1.94 2.10
VZ 150925P00047000 P 09/25/15 47.0 2.21 2.48
VZ 150925P00047500 P 09/25/15 47.5 2.20 3.10
VZ 150925P00048000 P 09/25/15 48.0 2.51 3.45
VZ 150925P00048500 P 09/25/15 48.5 2.94 3.95
VZ 150925P00049000 P 09/25/15 49.0 2.63 5.95
VZ 150925P00049500 P 09/25/15 49.5 3.90 4.90
VZ 150925P00050000 P 09/25/15 50.0 4.40 5.40
VZ 150925P00050500 P 09/25/15 50.5 4.85 5.90
VZ 150925P00051000 P 09/25/15 51.0 4.85 6.60
VZ 150925P00051500 P 09/25/15 51.5 5.35 6.95
VZ 150925P00052000 P 09/25/15 52.0 5.80 7.60
VZ 150925P00052500 P 09/25/15 52.5 6.40 9.00
VZ 150925P00053000 P 09/25/15 53.0 6.00 10.05
VZ 150925P00053500 P 09/25/15 53.5 6.30 10.50
VZ 150925P00054000 P 09/25/15 54.0 7.05 10.00
VZ 150925P00054500 P 09/25/15 54.5 7.30 11.50
VZ 150925P00055000 P 09/25/15 55.0 8.10 11.85
VZ 150925P00056000 P 09/25/15 56.0 9.00 12.90
VZ 150925P00057000 P 09/25/15 57.0 10.30 14.05
VZ 151002C00035000 C 10/02/15 35.0 8.30 10.40
VZ 151002C00037000 C 10/02/15 37.0 7.70 8.35
VZ 151002C00038000 C 10/02/15 38.0 6.75 7.35
VZ 151002C00039000 C 10/02/15 39.0 5.70 6.40
VZ 151002C00040000 C 10/02/15 40.0 4.90 5.50
VZ 151002C00040500 C 10/02/15 40.5 4.45 5.05
VZ 151002C00041000 C 10/02/15 41.0 4.00 4.55
VZ 151002C00041500 C 10/02/15 41.5 3.55 4.25
VZ 151002C00042000 C 10/02/15 42.0 3.15 3.60
VZ 151002C00042500 C 10/02/15 42.5 2.75 3.30
VZ 151002C00043000 C 10/02/15 43.0 2.39 2.81
VZ 151002C00043500 C 10/02/15 43.5 2.00 2.36
VZ 151002C00044000 C 10/02/15 44.0 1.68 2.03
VZ 151002C00044500 C 10/02/15 44.5 1.50 1.67
VZ 151002C00045000 C 10/02/15 45.0 1.24 1.36
VZ 151002C00045500 C 10/02/15 45.5 0.98 1.06
VZ 151002C00046000 C 10/02/15 46.0 0.75 0.84
VZ 151002C00046500 C 10/02/15 46.5 0.54 0.63
VZ 151002C00047000 C 10/02/15 47.0 0.34 0.46
VZ 151002C00047500 C 10/02/15 47.5 0.10 0.37
VZ 151002C00048000 C 10/02/15 48.0 0.16 0.23
VZ 151002C00048500 C 10/02/15 48.5 0.05 0.17
VZ 151002C00049000 C 10/02/15 49.0 0.00 0.15
VZ 151002C00049500 C 10/02/15 49.5 0.00 0.16
VZ 151002C00050000 C 10/02/15 50.0 0.00 0.09
VZ 151002C00050500 C 10/02/15 50.5 0.00 0.09
VZ 151002C00051000 C 10/02/15 51.0 0.00 0.18
VZ 151002C00051500 C 10/02/15 51.5 0.00 0.17
VZ 151002C00052000 C 10/02/15 52.0 0.00 0.18
VZ 151002C00052500 C 10/02/15 52.5 0.00 0.09
VZ 151002C00053000 C 10/02/15 53.0 0.00 0.16
VZ 151002C00053500 C 10/02/15 53.5 0.00 0.18
VZ 151002C00054000 C 10/02/15 54.0 0.00 0.10
VZ 151002C00054500 C 10/02/15 54.5 0.00 0.17
VZ 151002C00055000 C 10/02/15 55.0 0.00 0.10
VZ 151002C00056000 C 10/02/15 56.0 0.00 0.09
VZ 151002C00057000 C 10/02/15 57.0 0.00 0.17
VZ 151002P00035000 P 10/02/15 35.0 0.00 0.18
VZ 151002P00037000 P 10/02/15 37.0 0.00 0.20
VZ 151002P00038000 P 10/02/15 38.0 0.08 0.22
VZ 151002P00039000 P 10/02/15 39.0 0.00 0.24
VZ 151002P00040000 P 10/02/15 40.0 0.23 0.28
VZ 151002P00040500 P 10/02/15 40.5 0.19 0.33
VZ 151002P00041000 P 10/02/15 41.0 0.31 0.40
VZ 151002P00041500 P 10/02/15 41.5 0.14 0.51
VZ 151002P00042000 P 10/02/15 42.0 0.44 0.55
VZ 151002P00042500 P 10/02/15 42.5 0.40 0.69
VZ 151002P00043000 P 10/02/15 43.0 0.64 0.71
VZ 151002P00043500 P 10/02/15 43.5 0.70 0.91
VZ 151002P00044000 P 10/02/15 44.0 0.88 0.97
VZ 151002P00044500 P 10/02/15 44.5 0.96 1.19
VZ 151002P00045000 P 10/02/15 45.0 1.24 1.36
VZ 151002P00045500 P 10/02/15 45.5 1.27 1.76
VZ 151002P00046000 P 10/02/15 46.0 1.59 2.01
VZ 151002P00046500 P 10/02/15 46.5 2.00 2.33
VZ 151002P00047000 P 10/02/15 47.0 2.18 2.91
VZ 151002P00047500 P 10/02/15 47.5 2.23 3.10
VZ 151002P00048000 P 10/02/15 48.0 2.60 3.50
VZ 151002P00048500 P 10/02/15 48.5 3.00 4.00
VZ 151002P00049000 P 10/02/15 49.0 2.68 5.80
VZ 151002P00049500 P 10/02/15 49.5 3.90 6.35
VZ 151002P00050000 P 10/02/15 50.0 3.60 7.00
VZ 151002P00050500 P 10/02/15 50.5 4.85 5.95
VZ 151002P00051000 P 10/02/15 51.0 4.25 7.65
VZ 151002P00051500 P 10/02/15 51.5 4.60 8.15
VZ 151002P00052000 P 10/02/15 52.0 5.05 8.65
VZ 151002P00052500 P 10/02/15 52.5 5.60 9.15
VZ 151002P00053000 P 10/02/15 53.0 6.25 8.75
VZ 151002P00053500 P 10/02/15 53.5 6.30 10.65
VZ 151002P00054000 P 10/02/15 54.0 7.25 10.90
VZ 151002P00054500 P 10/02/15 54.5 7.70 11.40
VZ 151002P00055000 P 10/02/15 55.0 7.75 12.00
VZ 151002P00056000 P 10/02/15 56.0 8.80 12.85
VZ 151002P00057000 P 10/02/15 57.0 9.90 13.80
VZ 151009C00037000 C 10/09/15 37.0 7.70 8.35
VZ 151009C00037500 C 10/09/15 37.5 6.40 8.20
VZ 151009C00038000 C 10/09/15 38.0 6.65 7.40
VZ 151009C00038500 C 10/09/15 38.5 6.20 6.85
VZ 151009C00039000 C 10/09/15 39.0 4.50 7.90
VZ 151009C00039500 C 10/09/15 39.5 5.30 6.20
VZ 151009C00040000 C 10/09/15 40.0 4.90 5.65
VZ 151009C00040500 C 10/09/15 40.5 3.10 6.50
VZ 151009C00041000 C 10/09/15 41.0 3.95 4.60
VZ 151009C00041500 C 10/09/15 41.5 3.55 4.40
VZ 151009C00042000 C 10/09/15 42.0 2.08 4.10
VZ 151009C00042500 C 10/09/15 42.5 2.75 3.50
VZ 151009C00043000 C 10/09/15 43.0 2.39 2.82
VZ 151009C00043500 C 10/09/15 43.5 2.05 2.41
VZ 151009C00044000 C 10/09/15 44.0 1.72 2.03
VZ 151009C00044500 C 10/09/15 44.5 1.47 1.75
VZ 151009C00045000 C 10/09/15 45.0 1.27 1.39
VZ 151009C00045500 C 10/09/15 45.5 0.96 1.12
VZ 151009C00046000 C 10/09/15 46.0 0.70 0.89
VZ 151009C00046500 C 10/09/15 46.5 0.54 0.68
VZ 151009C00047000 C 10/09/15 47.0 0.38 0.51
VZ 151009C00047500 C 10/09/15 47.5 0.25 0.37
VZ 151009C00048000 C 10/09/15 48.0 0.14 0.26
VZ 151009C00048500 C 10/09/15 48.5 0.08 0.18
VZ 151009C00049000 C 10/09/15 49.0 0.02 0.13
VZ 151009C00049500 C 10/09/15 49.5 0.01 0.21
VZ 151009C00050000 C 10/09/15 50.0 0.00 0.06
VZ 151009C00050500 C 10/09/15 50.5 0.00 0.18
VZ 151009C00051000 C 10/09/15 51.0 0.00 0.18
VZ 151009C00051500 C 10/09/15 51.5 0.00 0.18
VZ 151009C00052000 C 10/09/15 52.0 0.00 0.18
VZ 151009C00052500 C 10/09/15 52.5 0.00 0.10
VZ 151009C00053000 C 10/09/15 53.0 0.00 0.18
VZ 151009C00054000 C 10/09/15 54.0 0.00 0.16
VZ 151009C00055000 C 10/09/15 55.0 0.00 0.10
VZ 151009P00037000 P 10/09/15 37.0 0.00 0.24
VZ 151009P00037500 P 10/09/15 37.5 0.05 0.29
VZ 151009P00038000 P 10/09/15 38.0 0.13 0.24
VZ 151009P00038500 P 10/09/15 38.5 0.09 0.34
VZ 151009P00039000 P 10/09/15 39.0 0.11 0.33
VZ 151009P00039500 P 10/09/15 39.5 0.15 0.38
VZ 151009P00040000 P 10/09/15 40.0 0.19 0.43
VZ 151009P00040500 P 10/09/15 40.5 0.35 0.47
VZ 151009P00041000 P 10/09/15 41.0 0.41 0.55
VZ 151009P00041500 P 10/09/15 41.5 0.53 0.60
VZ 151009P00042000 P 10/09/15 42.0 0.64 0.74
VZ 151009P00042500 P 10/09/15 42.5 0.74 0.87
VZ 151009P00043000 P 10/09/15 43.0 0.85 0.98
VZ 151009P00043500 P 10/09/15 43.5 1.01 1.20
VZ 151009P00044000 P 10/09/15 44.0 1.19 1.28
VZ 151009P00044500 P 10/09/15 44.5 1.40 1.50
VZ 151009P00045000 P 10/09/15 45.0 1.49 1.77
VZ 151009P00045500 P 10/09/15 45.5 1.73 2.16
VZ 151009P00046000 P 10/09/15 46.0 1.68 2.34
VZ 151009P00046500 P 10/09/15 46.5 2.00 2.82
VZ 151009P00047000 P 10/09/15 47.0 2.47 3.20
VZ 151009P00047500 P 10/09/15 47.5 2.35 4.55
VZ 151009P00048000 P 10/09/15 48.0 2.93 4.60
VZ 151009P00048500 P 10/09/15 48.5 3.35 4.50
VZ 151009P00049000 P 10/09/15 49.0 3.95 5.65
VZ 151009P00049500 P 10/09/15 49.5 4.45 5.45
VZ 151009P00050000 P 10/09/15 50.0 4.90 6.05
VZ 151009P00050500 P 10/09/15 50.5 5.40 6.65
VZ 151009P00051000 P 10/09/15 51.0 5.15 8.05
VZ 151009P00051500 P 10/09/15 51.5 5.65 7.50
VZ 151009P00052000 P 10/09/15 52.0 5.95 8.05
VZ 151009P00052500 P 10/09/15 52.5 6.30 8.35
VZ 151009P00053000 P 10/09/15 53.0 6.80 8.85
VZ 151009P00054000 P 10/09/15 54.0 7.95 9.80
VZ 151009P00055000 P 10/09/15 55.0 8.75 10.85
VZ 151016C00028000 C 10/16/15 28.0 16.80 17.80
VZ 151016C00029000 C 10/16/15 29.0 15.80 16.80
VZ 151016C00030000 C 10/16/15 30.0 14.85 15.25
VZ 151016C00031000 C 10/16/15 31.0 13.80 14.20
VZ 151016C00032000 C 10/16/15 32.0 12.80 13.15
VZ 151016C00033000 C 10/16/15 33.0 11.80 12.15
VZ 151016C00034000 C 10/16/15 34.0 10.80 11.25
VZ 151016C00035000 C 10/16/15 35.0 9.80 10.25
VZ 151016C00036000 C 10/16/15 36.0 8.85 9.35
VZ 151016C00037000 C 10/16/15 37.0 7.85 8.25
VZ 151016C00038000 C 10/16/15 38.0 6.90 7.30
VZ 151016C00039000 C 10/16/15 39.0 5.95 6.35
VZ 151016C00040000 C 10/16/15 40.0 5.15 5.40
VZ 151016C00041000 C 10/16/15 41.0 4.15 4.50
VZ 151016C00042000 C 10/16/15 42.0 3.40 3.55
VZ 151016C00043000 C 10/16/15 43.0 2.49 2.81
VZ 151016C00044000 C 10/16/15 44.0 1.95 2.05
VZ 151016C00045000 C 10/16/15 45.0 1.34 1.41
VZ 151016C00046000 C 10/16/15 46.0 0.84 0.94
VZ 151016C00047000 C 10/16/15 47.0 0.49 0.56
VZ 151016C00048000 C 10/16/15 48.0 0.25 0.28
VZ 151016C00049000 C 10/16/15 49.0 0.10 0.14
VZ 151016C00050000 C 10/16/15 50.0 0.03 0.07
VZ 151016C00052500 C 10/16/15 52.5 0.00 0.03
VZ 151016C00055000 C 10/16/15 55.0 0.00 0.03
VZ 151016C00057500 C 10/16/15 57.5 0.00 0.02
VZ 151016C00060000 C 10/16/15 60.0 0.00 0.02
VZ 151016C00065000 C 10/16/15 65.0 0.00 0.02
VZ 151016C00070000 C 10/16/15 70.0 0.00 0.02
VZ 151016P00028000 P 10/16/15 28.0 0.02 0.06
VZ 151016P00029000 P 10/16/15 29.0 0.03 0.07
VZ 151016P00030000 P 10/16/15 30.0 0.04 0.09
VZ 151016P00031000 P 10/16/15 31.0 0.04 0.10
VZ 151016P00032000 P 10/16/15 32.0 0.04 0.11
VZ 151016P00033000 P 10/16/15 33.0 0.06 0.13
VZ 151016P00034000 P 10/16/15 34.0 0.07 0.15
VZ 151016P00035000 P 10/16/15 35.0 0.09 0.17
VZ 151016P00036000 P 10/16/15 36.0 0.12 0.19
VZ 151016P00037000 P 10/16/15 37.0 0.20 0.22
VZ 151016P00038000 P 10/16/15 38.0 0.24 0.29
VZ 151016P00039000 P 10/16/15 39.0 0.31 0.37
VZ 151016P00040000 P 10/16/15 40.0 0.41 0.45
VZ 151016P00041000 P 10/16/15 41.0 0.55 0.59
VZ 151016P00042000 P 10/16/15 42.0 0.72 0.79
VZ 151016P00043000 P 10/16/15 43.0 0.98 1.05
VZ 151016P00044000 P 10/16/15 44.0 1.32 1.40
VZ 151016P00045000 P 10/16/15 45.0 1.74 1.85
VZ 151016P00046000 P 10/16/15 46.0 2.28 2.42
VZ 151016P00047000 P 10/16/15 47.0 2.93 3.10
VZ 151016P00048000 P 10/16/15 48.0 3.65 4.05
VZ 151016P00049000 P 10/16/15 49.0 4.50 4.90
VZ 151016P00050000 P 10/16/15 50.0 5.45 5.85
VZ 151016P00052500 P 10/16/15 52.5 7.90 8.20
VZ 151016P00055000 P 10/16/15 55.0 10.35 10.75
VZ 151016P00057500 P 10/16/15 57.5 12.85 13.25
VZ 151016P00060000 P 10/16/15 60.0 15.35 17.15
VZ 151016P00065000 P 10/16/15 65.0 20.40 20.75
VZ 151016P00070000 P 10/16/15 70.0 25.35 27.15
VZ 151120C00028000 C 11/20/15 28.0 16.85 17.15
VZ 151120C00029000 C 11/20/15 29.0 15.85 16.20
VZ 151120C00030000 C 11/20/15 30.0 14.85 15.15
VZ 151120C00031000 C 11/20/15 31.0 13.85 14.20
VZ 151120C00032000 C 11/20/15 32.0 12.85 13.30
VZ 151120C00033000 C 11/20/15 33.0 11.85 12.20
VZ 151120C00034000 C 11/20/15 34.0 10.85 11.20
VZ 151120C00035000 C 11/20/15 35.0 9.90 10.35
VZ 151120C00036000 C 11/20/15 36.0 8.90 9.25
VZ 151120C00037000 C 11/20/15 37.0 7.95 8.25
VZ 151120C00038000 C 11/20/15 38.0 6.95 7.30
VZ 151120C00039000 C 11/20/15 39.0 6.05 6.40
VZ 151120C00040000 C 11/20/15 40.0 5.15 5.50
VZ 151120C00041000 C 11/20/15 41.0 4.25 4.60
VZ 151120C00042000 C 11/20/15 42.0 3.45 3.80
VZ 151120C00043000 C 11/20/15 43.0 2.87 2.99
VZ 151120C00044000 C 11/20/15 44.0 2.19 2.31
VZ 151120C00045000 C 11/20/15 45.0 1.61 1.71
VZ 151120C00046000 C 11/20/15 46.0 1.13 1.22
VZ 151120C00047000 C 11/20/15 47.0 0.72 0.82
VZ 151120C00048000 C 11/20/15 48.0 0.46 0.51
VZ 151120C00049000 C 11/20/15 49.0 0.27 0.30
VZ 151120C00050000 C 11/20/15 50.0 0.13 0.18
VZ 151120C00052500 C 11/20/15 52.5 0.00 0.05
VZ 151120C00055000 C 11/20/15 55.0 0.00 0.03
VZ 151120C00057500 C 11/20/15 57.5 0.00 0.03
VZ 151120C00060000 C 11/20/15 60.0 0.00 0.02
VZ 151120C00065000 C 11/20/15 65.0 0.00 0.02
VZ 151120C00070000 C 11/20/15 70.0 0.00 0.02
VZ 151120P00028000 P 11/20/15 28.0 0.04 0.10
VZ 151120P00029000 P 11/20/15 29.0 0.05 0.11
VZ 151120P00030000 P 11/20/15 30.0 0.06 0.14
VZ 151120P00031000 P 11/20/15 31.0 0.08 0.14
VZ 151120P00032000 P 11/20/15 32.0 0.10 0.17
VZ 151120P00033000 P 11/20/15 33.0 0.12 0.19
VZ 151120P00034000 P 11/20/15 34.0 0.16 0.22
VZ 151120P00035000 P 11/20/15 35.0 0.20 0.26
VZ 151120P00036000 P 11/20/15 36.0 0.26 0.30
VZ 151120P00037000 P 11/20/15 37.0 0.32 0.38
VZ 151120P00038000 P 11/20/15 38.0 0.40 0.47
VZ 151120P00039000 P 11/20/15 39.0 0.50 0.58
VZ 151120P00040000 P 11/20/15 40.0 0.63 0.71
VZ 151120P00041000 P 11/20/15 41.0 0.82 0.87
VZ 151120P00042000 P 11/20/15 42.0 1.05 1.10
VZ 151120P00043000 P 11/20/15 43.0 1.35 1.40
VZ 151120P00044000 P 11/20/15 44.0 1.70 1.76
VZ 151120P00045000 P 11/20/15 45.0 2.11 2.21
VZ 151120P00046000 P 11/20/15 46.0 2.62 2.76
VZ 151120P00047000 P 11/20/15 47.0 3.20 3.40
VZ 151120P00048000 P 11/20/15 48.0 3.90 4.15
VZ 151120P00049000 P 11/20/15 49.0 4.70 5.10
VZ 151120P00050000 P 11/20/15 50.0 5.55 6.00
VZ 151120P00052500 P 11/20/15 52.5 7.95 8.30
VZ 151120P00055000 P 11/20/15 55.0 10.40 10.70
VZ 151120P00057500 P 11/20/15 57.5 12.85 13.75
VZ 151120P00060000 P 11/20/15 60.0 15.35 16.00
VZ 151120P00065000 P 11/20/15 65.0 20.35 21.00
VZ 151120P00070000 P 11/20/15 70.0 25.35 26.25
VZ 151218C00028000 C 12/18/15 28.0 16.90 17.15
VZ 151218C00029000 C 12/18/15 29.0 15.85 16.25
VZ 151218C00030000 C 12/18/15 30.0 14.85 15.30
VZ 151218C00031000 C 12/18/15 31.0 13.85 14.15
VZ 151218C00032000 C 12/18/15 32.0 12.90 13.20
VZ 151218C00033000 C 12/18/15 33.0 11.85 12.25
VZ 151218C00034000 C 12/18/15 34.0 10.90 11.20
VZ 151218C00035000 C 12/18/15 35.0 9.90 10.40
VZ 151218C00036000 C 12/18/15 36.0 8.90 9.25
VZ 151218C00037000 C 12/18/15 37.0 8.00 8.30
VZ 151218C00038000 C 12/18/15 38.0 7.05 7.35
VZ 151218C00039000 C 12/18/15 39.0 6.25 6.40
VZ 151218C00040000 C 12/18/15 40.0 5.20 5.55
VZ 151218C00041000 C 12/18/15 41.0 4.35 4.70
VZ 151218C00042000 C 12/18/15 42.0 3.55 3.95
VZ 151218C00043000 C 12/18/15 43.0 3.00 3.20
VZ 151218C00044000 C 12/18/15 44.0 2.35 2.51
VZ 151218C00045000 C 12/18/15 45.0 1.79 1.90
VZ 151218C00046000 C 12/18/15 46.0 1.30 1.42
VZ 151218C00047000 C 12/18/15 47.0 0.91 1.01
VZ 151218C00048000 C 12/18/15 48.0 0.62 0.70
VZ 151218C00049000 C 12/18/15 49.0 0.40 0.46
VZ 151218C00050000 C 12/18/15 50.0 0.24 0.30
VZ 151218C00052500 C 12/18/15 52.5 0.02 0.08
VZ 151218C00055000 C 12/18/15 55.0 0.00 0.05
VZ 151218C00060000 C 12/18/15 60.0 0.00 0.03
VZ 151218P00028000 P 12/18/15 28.0 0.07 0.14
VZ 151218P00029000 P 12/18/15 29.0 0.08 0.16
VZ 151218P00030000 P 12/18/15 30.0 0.10 0.16
VZ 151218P00031000 P 12/18/15 31.0 0.12 0.19
VZ 151218P00032000 P 12/18/15 32.0 0.15 0.22
VZ 151218P00033000 P 12/18/15 33.0 0.19 0.25
VZ 151218P00034000 P 12/18/15 34.0 0.23 0.29
VZ 151218P00035000 P 12/18/15 35.0 0.28 0.34
VZ 151218P00036000 P 12/18/15 36.0 0.34 0.41
VZ 151218P00037000 P 12/18/15 37.0 0.42 0.49
VZ 151218P00038000 P 12/18/15 38.0 0.51 0.59
VZ 151218P00039000 P 12/18/15 39.0 0.63 0.72
VZ 151218P00040000 P 12/18/15 40.0 0.78 0.84
VZ 151218P00041000 P 12/18/15 41.0 0.95 1.04
VZ 151218P00042000 P 12/18/15 42.0 1.18 1.28
VZ 151218P00043000 P 12/18/15 43.0 1.48 1.58
VZ 151218P00044000 P 12/18/15 44.0 1.85 1.96
VZ 151218P00045000 P 12/18/15 45.0 2.26 2.41
VZ 151218P00046000 P 12/18/15 46.0 2.76 2.95
VZ 151218P00047000 P 12/18/15 47.0 3.40 3.55
VZ 151218P00048000 P 12/18/15 48.0 4.05 4.25
VZ 151218P00049000 P 12/18/15 49.0 4.80 5.25
VZ 151218P00050000 P 12/18/15 50.0 5.65 6.10
VZ 151218P00052500 P 12/18/15 52.5 7.95 8.20
VZ 151218P00055000 P 12/18/15 55.0 10.35 10.75
VZ 151218P00060000 P 12/18/15 60.0 15.10 15.95
VZ 160115C00025000 C 01/15/16 25.0 19.85 20.20
VZ 160115C00026000 C 01/15/16 26.0 18.65 19.20
VZ 160115C00027000 C 01/15/16 27.0 17.85 18.20
VZ 160115C00028000 C 01/15/16 28.0 16.90 17.20
VZ 160115C00029000 C 01/15/16 29.0 15.90 16.20
VZ 160115C00030000 C 01/15/16 30.0 14.90 15.30
VZ 160115C00031000 C 01/15/16 31.0 13.85 14.35
VZ 160115C00032000 C 01/15/16 32.0 12.90 13.20
VZ 160115C00033000 C 01/15/16 33.0 11.90 12.25
VZ 160115C00034000 C 01/15/16 34.0 10.90 11.20
VZ 160115C00035000 C 01/15/16 35.0 9.95 10.25
VZ 160115C00036000 C 01/15/16 36.0 8.95 9.25
VZ 160115C00037000 C 01/15/16 37.0 7.95 8.30
VZ 160115C00038000 C 01/15/16 38.0 7.10 7.40
VZ 160115C00039000 C 01/15/16 39.0 6.15 6.45
VZ 160115C00040000 C 01/15/16 40.0 5.25 5.60
VZ 160115C00041000 C 01/15/16 41.0 4.55 4.70
VZ 160115C00042000 C 01/15/16 42.0 3.80 4.00
VZ 160115C00043000 C 01/15/16 43.0 3.10 3.20
VZ 160115C00044000 C 01/15/16 44.0 2.46 2.57
VZ 160115C00045000 C 01/15/16 45.0 1.90 1.99
VZ 160115C00046000 C 01/15/16 46.0 1.40 1.52
VZ 160115C00047000 C 01/15/16 47.0 1.02 1.10
VZ 160115C00048000 C 01/15/16 48.0 0.71 0.78
VZ 160115C00049000 C 01/15/16 49.0 0.48 0.51
VZ 160115C00050000 C 01/15/16 50.0 0.31 0.36
VZ 160115C00052500 C 01/15/16 52.5 0.08 0.12
VZ 160115C00055000 C 01/15/16 55.0 0.00 0.05
VZ 160115C00057500 C 01/15/16 57.5 0.01 0.03
VZ 160115C00060000 C 01/15/16 60.0 0.00 0.03
VZ 160115C00065000 C 01/15/16 65.0 0.00 0.02
VZ 160115C00070000 C 01/15/16 70.0 0.00 0.02
VZ 160115C00075000 C 01/15/16 75.0 0.00 0.02
VZ 160115P00025000 P 01/15/16 25.0 0.05 0.12
VZ 160115P00026000 P 01/15/16 26.0 0.07 0.13
VZ 160115P00027000 P 01/15/16 27.0 0.09 0.15
VZ 160115P00028000 P 01/15/16 28.0 0.11 0.17
VZ 160115P00029000 P 01/15/16 29.0 0.13 0.19
VZ 160115P00030000 P 01/15/16 30.0 0.15 0.23
VZ 160115P00031000 P 01/15/16 31.0 0.18 0.25
VZ 160115P00032000 P 01/15/16 32.0 0.22 0.29
VZ 160115P00033000 P 01/15/16 33.0 0.27 0.34
VZ 160115P00034000 P 01/15/16 34.0 0.32 0.40
VZ 160115P00035000 P 01/15/16 35.0 0.39 0.46
VZ 160115P00036000 P 01/15/16 36.0 0.48 0.55
VZ 160115P00037000 P 01/15/16 37.0 0.58 0.65
VZ 160115P00038000 P 01/15/16 38.0 0.69 0.77
VZ 160115P00039000 P 01/15/16 39.0 0.84 0.90
VZ 160115P00040000 P 01/15/16 40.0 1.04 1.09
VZ 160115P00041000 P 01/15/16 41.0 1.25 1.32
VZ 160115P00042000 P 01/15/16 42.0 1.52 1.61
VZ 160115P00043000 P 01/15/16 43.0 1.87 1.95
VZ 160115P00044000 P 01/15/16 44.0 2.25 2.36
VZ 160115P00045000 P 01/15/16 45.0 2.70 2.85
VZ 160115P00046000 P 01/15/16 46.0 3.25 3.45
VZ 160115P00047000 P 01/15/16 47.0 3.90 4.05
VZ 160115P00048000 P 01/15/16 48.0 4.60 4.80
VZ 160115P00049000 P 01/15/16 49.0 5.35 5.75
VZ 160115P00050000 P 01/15/16 50.0 6.20 6.60
VZ 160115P00052500 P 01/15/16 52.5 8.45 8.95
VZ 160115P00055000 P 01/15/16 55.0 10.90 11.40
VZ 160115P00057500 P 01/15/16 57.5 13.30 13.85
VZ 160115P00060000 P 01/15/16 60.0 15.60 16.40
VZ 160115P00065000 P 01/15/16 65.0 20.70 21.60
VZ 160115P00070000 P 01/15/16 70.0 25.50 26.55
VZ 160115P00075000 P 01/15/16 75.0 30.35 31.55
VZ 160415C00025000 C 04/15/16 25.0 19.65 20.20
VZ 160415C00026000 C 04/15/16 26.0 18.65 19.25
VZ 160415C00027000 C 04/15/16 27.0 17.65 18.25
VZ 160415C00028000 C 04/15/16 28.0 16.65 17.25
VZ 160415C00029000 C 04/15/16 29.0 15.90 16.30
VZ 160415C00030000 C 04/15/16 30.0 14.90 15.35
VZ 160415C00031000 C 04/15/16 31.0 13.90 14.20
VZ 160415C00032000 C 04/15/16 32.0 12.90 13.20
VZ 160415C00033000 C 04/15/16 33.0 11.95 12.20
VZ 160415C00034000 C 04/15/16 34.0 10.95 11.20
VZ 160415C00035000 C 04/15/16 35.0 9.95 10.25
VZ 160415C00036000 C 04/15/16 36.0 9.00 9.35
VZ 160415C00037000 C 04/15/16 37.0 8.10 8.40
VZ 160415C00038000 C 04/15/16 38.0 7.15 7.50
VZ 160415C00039000 C 04/15/16 39.0 6.30 6.60
VZ 160415C00040000 C 04/15/16 40.0 5.40 5.80
VZ 160415C00041000 C 04/15/16 41.0 4.60 5.00
VZ 160415C00042000 C 04/15/16 42.0 3.95 4.25
VZ 160415C00043000 C 04/15/16 43.0 3.35 3.55
VZ 160415C00044000 C 04/15/16 44.0 2.78 2.89
VZ 160415C00045000 C 04/15/16 45.0 2.20 2.34
VZ 160415C00046000 C 04/15/16 46.0 1.73 1.88
VZ 160415C00047000 C 04/15/16 47.0 1.33 1.48
VZ 160415C00048000 C 04/15/16 48.0 1.00 1.14
VZ 160415C00049000 C 04/15/16 49.0 0.74 0.87
VZ 160415C00050000 C 04/15/16 50.0 0.54 0.63
VZ 160415C00052500 C 04/15/16 52.5 0.21 0.28
VZ 160415C00055000 C 04/15/16 55.0 0.04 0.12
VZ 160415C00060000 C 04/15/16 60.0 0.00 0.04
VZ 160415C00065000 C 04/15/16 65.0 0.00 0.03
VZ 160415C00070000 C 04/15/16 70.0 0.00 0.03
VZ 160415P00025000 P 04/15/16 25.0 0.14 0.23
VZ 160415P00026000 P 04/15/16 26.0 0.16 0.25
VZ 160415P00027000 P 04/15/16 27.0 0.18 0.28
VZ 160415P00028000 P 04/15/16 28.0 0.21 0.31
VZ 160415P00029000 P 04/15/16 29.0 0.25 0.34
VZ 160415P00030000 P 04/15/16 30.0 0.29 0.38
VZ 160415P00031000 P 04/15/16 31.0 0.34 0.43
VZ 160415P00032000 P 04/15/16 32.0 0.40 0.49
VZ 160415P00033000 P 04/15/16 33.0 0.47 0.56
VZ 160415P00034000 P 04/15/16 34.0 0.55 0.65
VZ 160415P00035000 P 04/15/16 35.0 0.66 0.75
VZ 160415P00036000 P 04/15/16 36.0 0.79 0.87
VZ 160415P00037000 P 04/15/16 37.0 0.91 1.01
VZ 160415P00038000 P 04/15/16 38.0 1.09 1.18
VZ 160415P00039000 P 04/15/16 39.0 1.29 1.38
VZ 160415P00040000 P 04/15/16 40.0 1.52 1.63
VZ 160415P00041000 P 04/15/16 41.0 1.81 1.91
VZ 160415P00042000 P 04/15/16 42.0 2.14 2.25
VZ 160415P00043000 P 04/15/16 43.0 2.50 2.65
VZ 160415P00044000 P 04/15/16 44.0 2.95 3.10
VZ 160415P00045000 P 04/15/16 45.0 3.45 3.65
VZ 160415P00046000 P 04/15/16 46.0 4.00 4.20
VZ 160415P00047000 P 04/15/16 47.0 4.65 4.85
VZ 160415P00048000 P 04/15/16 48.0 5.30 5.55
VZ 160415P00049000 P 04/15/16 49.0 6.05 6.30
VZ 160415P00050000 P 04/15/16 50.0 6.80 7.25
VZ 160415P00052500 P 04/15/16 52.5 9.00 9.65
VZ 160415P00055000 P 04/15/16 55.0 11.35 11.95
VZ 160415P00060000 P 04/15/16 60.0 16.05 16.90
VZ 160415P00065000 P 04/15/16 65.0 20.75 23.35
VZ 160415P00070000 P 04/15/16 70.0 25.70 28.40
VZ 170120C00023000 C 01/20/17 23.0 21.30 23.15
VZ 170120C00025000 C 01/20/17 25.0 19.25 20.90
VZ 170120C00028000 C 01/20/17 28.0 16.25 17.90
VZ 170120C00030000 C 01/20/17 30.0 14.15 15.75
VZ 170120C00033000 C 01/20/17 33.0 11.70 12.40
VZ 170120C00035000 C 01/20/17 35.0 9.60 10.60
VZ 170120C00038000 C 01/20/17 38.0 7.25 7.80
VZ 170120C00040000 C 01/20/17 40.0 5.75 6.30
VZ 170120C00043000 C 01/20/17 43.0 3.95 4.15
VZ 170120C00045000 C 01/20/17 45.0 2.95 3.10
VZ 170120C00047000 C 01/20/17 47.0 2.09 2.28
VZ 170120C00050000 C 01/20/17 50.0 1.18 1.30
VZ 170120C00052500 C 01/20/17 52.5 0.68 0.80
VZ 170120C00055000 C 01/20/17 55.0 0.37 0.48
VZ 170120C00057500 C 01/20/17 57.5 0.21 0.28
VZ 170120C00060000 C 01/20/17 60.0 0.11 0.17
VZ 170120C00065000 C 01/20/17 65.0 0.00 0.07
VZ 170120C00070000 C 01/20/17 70.0 0.00 0.06
VZ 170120P00023000 P 01/20/17 23.0 0.39 0.50
VZ 170120P00025000 P 01/20/17 25.0 0.51 0.60
VZ 170120P00028000 P 01/20/17 28.0 0.72 0.80
VZ 170120P00030000 P 01/20/17 30.0 0.92 0.99
VZ 170120P00033000 P 01/20/17 33.0 1.31 1.39
VZ 170120P00035000 P 01/20/17 35.0 1.66 1.76
VZ 170120P00038000 P 01/20/17 38.0 2.40 2.52
VZ 170120P00040000 P 01/20/17 40.0 3.05 3.15
VZ 170120P00043000 P 01/20/17 43.0 4.30 4.45
VZ 170120P00045000 P 01/20/17 45.0 5.30 5.55
VZ 170120P00047000 P 01/20/17 47.0 6.55 6.75
VZ 170120P00050000 P 01/20/17 50.0 8.70 8.95
VZ 170120P00052500 P 01/20/17 52.5 10.20 11.20
VZ 170120P00055000 P 01/20/17 55.0 12.35 13.40
VZ 170120P00057500 P 01/20/17 57.5 14.55 16.00
VZ 170120P00060000 P 01/20/17 60.0 16.90 18.50
VZ 170120P00065000 P 01/20/17 65.0 21.90 23.30
VZ 170120P00070000 P 01/20/17 70.0 26.70 28.80

OPRA data is delayed 15 minutes.