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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content

Verizon Communications Inc (VZ)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 140801C00040000 C 08/01/14 40.0 11.70 13.05
VZ 140801C00041000 C 08/01/14 41.0 10.85 12.05
VZ 140801C00042000 C 08/01/14 42.0 9.75 11.95
VZ 140801C00042500 C 08/01/14 42.5 9.25 11.45
VZ 140801C00043000 C 08/01/14 43.0 8.75 10.80
VZ 140801C00043500 C 08/01/14 43.5 8.25 10.30
VZ 140801C00044000 C 08/01/14 44.0 7.85 9.80
VZ 140801C00044500 C 08/01/14 44.5 7.35 8.50
VZ 140801C00045000 C 08/01/14 45.0 6.85 7.30
VZ 140801C00045500 C 08/01/14 45.5 6.40 6.75
VZ 140801C00046000 C 08/01/14 46.0 5.95 6.25
VZ 140801C00046500 C 08/01/14 46.5 5.40 5.75
VZ 140801C00047000 C 08/01/14 47.0 4.95 5.25
VZ 140801C00047500 C 08/01/14 47.5 4.45 4.75
VZ 140801C00048000 C 08/01/14 48.0 3.95 4.25
VZ 140801C00048500 C 08/01/14 48.5 3.45 3.75
VZ 140801C00049000 C 08/01/14 49.0 2.96 3.15
VZ 140801C00049500 C 08/01/14 49.5 2.47 2.62
VZ 140801C00050000 C 08/01/14 50.0 1.97 2.12
VZ 140801C00050500 C 08/01/14 50.5 1.47 1.64
VZ 140801C00051000 C 08/01/14 51.0 1.01 1.10
VZ 140801C00051500 C 08/01/14 51.5 0.59 0.62
VZ 140801C00052000 C 08/01/14 52.0 0.27 0.28
VZ 140801C00052500 C 08/01/14 52.5 0.09 0.11
VZ 140801C00053000 C 08/01/14 53.0 0.03 0.05
VZ 140801C00053500 C 08/01/14 53.5 0.01 0.05
VZ 140801C00054000 C 08/01/14 54.0 0.00 0.03
VZ 140801C00054500 C 08/01/14 54.5 0.00 0.05
VZ 140801C00055000 C 08/01/14 55.0 0.00 0.04
VZ 140801C00055500 C 08/01/14 55.5 0.00 0.04
VZ 140801C00056000 C 08/01/14 56.0 0.00 0.04
VZ 140801C00056500 C 08/01/14 56.5 0.00 0.04
VZ 140801C00057000 C 08/01/14 57.0 0.00 0.04
VZ 140801C00057500 C 08/01/14 57.5 0.00 0.04
VZ 140801C00058000 C 08/01/14 58.0 0.00 0.04
VZ 140801C00058500 C 08/01/14 58.5 0.00 0.04
VZ 140801C00060000 C 08/01/14 60.0 0.00 0.04
VZ 140801C00062500 C 08/01/14 62.5 0.00 0.04
VZ 140801C00065000 C 08/01/14 65.0 0.00 0.04
VZ 140801C00067500 C 08/01/14 67.5 0.00 0.04
VZ 140801C00070000 C 08/01/14 70.0 0.00 0.04
VZ 140801C00072500 C 08/01/14 72.5 0.00 0.04
VZ 140801P00040000 P 08/01/14 40.0 0.00 0.04
VZ 140801P00041000 P 08/01/14 41.0 0.00 0.04
VZ 140801P00042000 P 08/01/14 42.0 0.00 0.04
VZ 140801P00042500 P 08/01/14 42.5 0.00 0.04
VZ 140801P00043000 P 08/01/14 43.0 0.00 0.04
VZ 140801P00043500 P 08/01/14 43.5 0.00 0.04
VZ 140801P00044000 P 08/01/14 44.0 0.00 0.04
VZ 140801P00044500 P 08/01/14 44.5 0.00 0.04
VZ 140801P00045000 P 08/01/14 45.0 0.00 0.01
VZ 140801P00045500 P 08/01/14 45.5 0.00 0.04
VZ 140801P00046000 P 08/01/14 46.0 0.00 0.01
VZ 140801P00046500 P 08/01/14 46.5 0.00 0.04
VZ 140801P00047000 P 08/01/14 47.0 0.00 0.04
VZ 140801P00047500 P 08/01/14 47.5 0.00 0.03
VZ 140801P00048000 P 08/01/14 48.0 0.00 0.03
VZ 140801P00048500 P 08/01/14 48.5 0.00 0.04
VZ 140801P00049000 P 08/01/14 49.0 0.00 0.02
VZ 140801P00049500 P 08/01/14 49.5 0.00 0.03
VZ 140801P00050000 P 08/01/14 50.0 0.00 0.03
VZ 140801P00050500 P 08/01/14 50.5 0.00 0.03
VZ 140801P00051000 P 08/01/14 51.0 0.04 0.06
VZ 140801P00051500 P 08/01/14 51.5 0.12 0.14
VZ 140801P00052000 P 08/01/14 52.0 0.29 0.31
VZ 140801P00052500 P 08/01/14 52.5 0.61 0.65
VZ 140801P00053000 P 08/01/14 53.0 0.95 1.07
VZ 140801P00053500 P 08/01/14 53.5 1.33 1.56
VZ 140801P00054000 P 08/01/14 54.0 1.81 2.05
VZ 140801P00054500 P 08/01/14 54.5 2.31 2.56
VZ 140801P00055000 P 08/01/14 55.0 2.81 3.10
VZ 140801P00055500 P 08/01/14 55.5 3.30 3.60
VZ 140801P00056000 P 08/01/14 56.0 3.80 4.05
VZ 140801P00056500 P 08/01/14 56.5 4.25 4.55
VZ 140801P00057000 P 08/01/14 57.0 4.75 5.10
VZ 140801P00057500 P 08/01/14 57.5 5.25 5.60
VZ 140801P00058000 P 08/01/14 58.0 5.75 6.10
VZ 140801P00058500 P 08/01/14 58.5 6.25 6.60
VZ 140801P00060000 P 08/01/14 60.0 7.75 8.10
VZ 140801P00062500 P 08/01/14 62.5 8.75 10.75
VZ 140801P00065000 P 08/01/14 65.0 10.60 13.25
VZ 140801P00067500 P 08/01/14 67.5 13.15 15.70
VZ 140801P00070000 P 08/01/14 70.0 15.60 18.20
VZ 140801P00072500 P 08/01/14 72.5 18.10 20.90
VZ 140808C00041000 C 08/08/14 41.0 10.55 11.30
VZ 140808C00042000 C 08/08/14 42.0 9.90 10.30
VZ 140808C00042500 C 08/08/14 42.5 9.45 9.80
VZ 140808C00043000 C 08/08/14 43.0 8.95 9.30
VZ 140808C00043500 C 08/08/14 43.5 8.45 8.85
VZ 140808C00044000 C 08/08/14 44.0 7.95 8.30
VZ 140808C00044500 C 08/08/14 44.5 7.45 7.80
VZ 140808C00045000 C 08/08/14 45.0 6.95 7.25
VZ 140808C00045500 C 08/08/14 45.5 6.45 6.80
VZ 140808C00046000 C 08/08/14 46.0 5.95 6.30
VZ 140808C00046500 C 08/08/14 46.5 5.45 5.90
VZ 140808C00047000 C 08/08/14 47.0 4.95 5.45
VZ 140808C00047500 C 08/08/14 47.5 4.45 4.75
VZ 140808C00048000 C 08/08/14 48.0 3.95 4.25
VZ 140808C00048500 C 08/08/14 48.5 3.45 3.95
VZ 140808C00049000 C 08/08/14 49.0 2.97 3.15
VZ 140808C00049500 C 08/08/14 49.5 2.49 2.66
VZ 140808C00050000 C 08/08/14 50.0 2.01 2.18
VZ 140808C00050500 C 08/08/14 50.5 1.55 1.68
VZ 140808C00051000 C 08/08/14 51.0 1.12 1.23
VZ 140808C00051500 C 08/08/14 51.5 0.74 0.78
VZ 140808C00052000 C 08/08/14 52.0 0.44 0.49
VZ 140808C00052500 C 08/08/14 52.5 0.24 0.26
VZ 140808C00053000 C 08/08/14 53.0 0.12 0.14
VZ 140808C00053500 C 08/08/14 53.5 0.06 0.08
VZ 140808C00054000 C 08/08/14 54.0 0.03 0.05
VZ 140808C00054500 C 08/08/14 54.5 0.01 0.05
VZ 140808C00055000 C 08/08/14 55.0 0.01 0.05
VZ 140808C00055500 C 08/08/14 55.5 0.00 0.05
VZ 140808C00056000 C 08/08/14 56.0 0.00 0.05
VZ 140808C00056500 C 08/08/14 56.5 0.00 0.05
VZ 140808C00057000 C 08/08/14 57.0 0.00 0.05
VZ 140808C00057500 C 08/08/14 57.5 0.00 0.05
VZ 140808C00058000 C 08/08/14 58.0 0.00 0.05
VZ 140808C00060000 C 08/08/14 60.0 0.00 0.05
VZ 140808P00041000 P 08/08/14 41.0 0.00 0.06
VZ 140808P00042000 P 08/08/14 42.0 0.00 0.07
VZ 140808P00042500 P 08/08/14 42.5 0.00 0.07
VZ 140808P00043000 P 08/08/14 43.0 0.00 0.07
VZ 140808P00043500 P 08/08/14 43.5 0.00 0.07
VZ 140808P00044000 P 08/08/14 44.0 0.00 0.08
VZ 140808P00044500 P 08/08/14 44.5 0.00 0.08
VZ 140808P00045000 P 08/08/14 45.0 0.00 0.08
VZ 140808P00045500 P 08/08/14 45.5 0.00 0.08
VZ 140808P00046000 P 08/08/14 46.0 0.00 0.08
VZ 140808P00046500 P 08/08/14 46.5 0.00 0.05
VZ 140808P00047000 P 08/08/14 47.0 0.01 0.09
VZ 140808P00047500 P 08/08/14 47.5 0.01 0.09
VZ 140808P00048000 P 08/08/14 48.0 0.01 0.09
VZ 140808P00048500 P 08/08/14 48.5 0.00 0.10
VZ 140808P00049000 P 08/08/14 49.0 0.00 0.05
VZ 140808P00049500 P 08/08/14 49.5 0.00 0.09
VZ 140808P00050000 P 08/08/14 50.0 0.05 0.06
VZ 140808P00050500 P 08/08/14 50.5 0.09 0.10
VZ 140808P00051000 P 08/08/14 51.0 0.15 0.17
VZ 140808P00051500 P 08/08/14 51.5 0.26 0.29
VZ 140808P00052000 P 08/08/14 52.0 0.46 0.49
VZ 140808P00052500 P 08/08/14 52.5 0.75 0.80
VZ 140808P00053000 P 08/08/14 53.0 0.98 1.17
VZ 140808P00053500 P 08/08/14 53.5 1.25 1.61
VZ 140808P00054000 P 08/08/14 54.0 1.68 2.09
VZ 140808P00054500 P 08/08/14 54.5 2.16 2.57
VZ 140808P00055000 P 08/08/14 55.0 2.64 3.10
VZ 140808P00055500 P 08/08/14 55.5 3.10 3.60
VZ 140808P00056000 P 08/08/14 56.0 3.60 4.10
VZ 140808P00056500 P 08/08/14 56.5 4.10 4.60
VZ 140808P00057000 P 08/08/14 57.0 4.60 5.10
VZ 140808P00057500 P 08/08/14 57.5 5.10 5.60
VZ 140808P00058000 P 08/08/14 58.0 5.60 6.10
VZ 140808P00060000 P 08/08/14 60.0 7.60 8.10
VZ 140816C00032000 C 08/16/14 32.0 19.65 21.75
VZ 140816C00033000 C 08/16/14 33.0 18.70 21.40
VZ 140816C00034000 C 08/16/14 34.0 17.75 20.40
VZ 140816C00035000 C 08/16/14 35.0 16.75 17.90
VZ 140816C00036000 C 08/16/14 36.0 15.75 16.85
VZ 140816C00037000 C 08/16/14 37.0 14.75 17.15
VZ 140816C00038000 C 08/16/14 38.0 13.80 15.95
VZ 140816C00039000 C 08/16/14 39.0 12.80 14.95
VZ 140816C00040000 C 08/16/14 40.0 11.85 12.25
VZ 140816C00041000 C 08/16/14 41.0 10.85 11.85
VZ 140816C00042000 C 08/16/14 42.0 9.95 10.40
VZ 140816C00043000 C 08/16/14 43.0 8.95 9.50
VZ 140816C00044000 C 08/16/14 44.0 7.95 8.25
VZ 140816C00045000 C 08/16/14 45.0 6.95 7.25
VZ 140816C00046000 C 08/16/14 46.0 5.95 6.25
VZ 140816C00046500 C 08/16/14 46.5 5.45 5.75
VZ 140816C00047000 C 08/16/14 47.0 4.95 5.25
VZ 140816C00047500 C 08/16/14 47.5 4.45 4.75
VZ 140816C00048000 C 08/16/14 48.0 3.95 4.20
VZ 140816C00048500 C 08/16/14 48.5 3.45 3.70
VZ 140816C00049000 C 08/16/14 49.0 3.00 3.10
VZ 140816C00049500 C 08/16/14 49.5 2.51 2.68
VZ 140816C00050000 C 08/16/14 50.0 2.06 2.11
VZ 140816C00050500 C 08/16/14 50.5 1.62 1.66
VZ 140816C00051000 C 08/16/14 51.0 1.21 1.28
VZ 140816C00051500 C 08/16/14 51.5 0.86 0.89
VZ 140816C00052000 C 08/16/14 52.0 0.57 0.59
VZ 140816C00052500 C 08/16/14 52.5 0.36 0.38
VZ 140816C00053000 C 08/16/14 53.0 0.21 0.23
VZ 140816C00053500 C 08/16/14 53.5 0.12 0.13
VZ 140816C00054000 C 08/16/14 54.0 0.07 0.08
VZ 140816C00054500 C 08/16/14 54.5 0.04 0.08
VZ 140816C00055000 C 08/16/14 55.0 0.02 0.05
VZ 140816C00055500 C 08/16/14 55.5 0.01 0.05
VZ 140816C00057500 C 08/16/14 57.5 0.00 0.03
VZ 140816C00060000 C 08/16/14 60.0 0.00 0.03
VZ 140816C00065000 C 08/16/14 65.0 0.00 0.02
VZ 140816C00070000 C 08/16/14 70.0 0.00 0.02
VZ 140816P00032000 P 08/16/14 32.0 0.00 0.02
VZ 140816P00033000 P 08/16/14 33.0 0.00 0.02
VZ 140816P00034000 P 08/16/14 34.0 0.00 0.02
VZ 140816P00035000 P 08/16/14 35.0 0.00 0.02
VZ 140816P00036000 P 08/16/14 36.0 0.00 0.02
VZ 140816P00037000 P 08/16/14 37.0 0.00 0.02
VZ 140816P00038000 P 08/16/14 38.0 0.00 0.02
VZ 140816P00039000 P 08/16/14 39.0 0.00 0.02
VZ 140816P00040000 P 08/16/14 40.0 0.00 0.03
VZ 140816P00041000 P 08/16/14 41.0 0.00 0.03
VZ 140816P00042000 P 08/16/14 42.0 0.00 0.03
VZ 140816P00043000 P 08/16/14 43.0 0.00 0.03
VZ 140816P00044000 P 08/16/14 44.0 0.00 0.04
VZ 140816P00045000 P 08/16/14 45.0 0.01 0.04
VZ 140816P00046000 P 08/16/14 46.0 0.02 0.04
VZ 140816P00046500 P 08/16/14 46.5 0.01 0.05
VZ 140816P00047000 P 08/16/14 47.0 0.02 0.05
VZ 140816P00047500 P 08/16/14 47.5 0.02 0.06
VZ 140816P00048000 P 08/16/14 48.0 0.02 0.05
VZ 140816P00048500 P 08/16/14 48.5 0.03 0.06
VZ 140816P00049000 P 08/16/14 49.0 0.05 0.07
VZ 140816P00049500 P 08/16/14 49.5 0.07 0.08
VZ 140816P00050000 P 08/16/14 50.0 0.10 0.11
VZ 140816P00050500 P 08/16/14 50.5 0.15 0.16
VZ 140816P00051000 P 08/16/14 51.0 0.24 0.26
VZ 140816P00051500 P 08/16/14 51.5 0.38 0.40
VZ 140816P00052000 P 08/16/14 52.0 0.59 0.61
VZ 140816P00052500 P 08/16/14 52.5 0.87 0.90
VZ 140816P00053000 P 08/16/14 53.0 1.22 1.26
VZ 140816P00053500 P 08/16/14 53.5 1.50 1.67
VZ 140816P00054000 P 08/16/14 54.0 1.95 2.12
VZ 140816P00054500 P 08/16/14 54.5 2.30 2.59
VZ 140816P00055000 P 08/16/14 55.0 2.77 3.10
VZ 140816P00055500 P 08/16/14 55.5 3.25 3.60
VZ 140816P00057500 P 08/16/14 57.5 5.20 5.60
VZ 140816P00060000 P 08/16/14 60.0 7.70 8.10
VZ 140816P00065000 P 08/16/14 65.0 10.60 13.20
VZ 140816P00070000 P 08/16/14 70.0 15.70 18.25
VZ 140822C00041000 C 08/22/14 41.0 10.75 11.65
VZ 140822C00042000 C 08/22/14 42.0 9.70 10.50
VZ 140822C00042500 C 08/22/14 42.5 9.45 9.95
VZ 140822C00043000 C 08/22/14 43.0 8.95 9.45
VZ 140822C00043500 C 08/22/14 43.5 8.45 8.95
VZ 140822C00044000 C 08/22/14 44.0 7.95 8.45
VZ 140822C00044500 C 08/22/14 44.5 7.45 7.95
VZ 140822C00045000 C 08/22/14 45.0 6.95 7.45
VZ 140822C00045500 C 08/22/14 45.5 6.45 6.95
VZ 140822C00046000 C 08/22/14 46.0 5.95 6.45
VZ 140822C00046500 C 08/22/14 46.5 5.45 5.95
VZ 140822C00047000 C 08/22/14 47.0 5.00 5.45
VZ 140822C00047500 C 08/22/14 47.5 4.50 4.95
VZ 140822C00048000 C 08/22/14 48.0 4.00 4.45
VZ 140822C00048500 C 08/22/14 48.5 3.50 4.00
VZ 140822C00049000 C 08/22/14 49.0 3.00 3.30
VZ 140822C00049500 C 08/22/14 49.5 2.58 2.77
VZ 140822C00050000 C 08/22/14 50.0 2.12 2.28
VZ 140822C00050500 C 08/22/14 50.5 1.69 1.85
VZ 140822C00051000 C 08/22/14 51.0 1.29 1.46
VZ 140822C00051500 C 08/22/14 51.5 0.96 0.98
VZ 140822C00052000 C 08/22/14 52.0 0.68 0.70
VZ 140822C00052500 C 08/22/14 52.5 0.45 0.47
VZ 140822C00053000 C 08/22/14 53.0 0.29 0.31
VZ 140822C00053500 C 08/22/14 53.5 0.18 0.19
VZ 140822C00054000 C 08/22/14 54.0 0.11 0.18
VZ 140822C00054500 C 08/22/14 54.5 0.07 0.09
VZ 140822C00055000 C 08/22/14 55.0 0.04 0.08
VZ 140822C00055500 C 08/22/14 55.5 0.02 0.06
VZ 140822C00056000 C 08/22/14 56.0 0.01 0.05
VZ 140822C00056500 C 08/22/14 56.5 0.01 0.05
VZ 140822C00057000 C 08/22/14 57.0 0.00 0.04
VZ 140822C00058000 C 08/22/14 58.0 0.00 0.04
VZ 140822P00041000 P 08/22/14 41.0 0.00 0.04
VZ 140822P00042000 P 08/22/14 42.0 0.00 0.04
VZ 140822P00042500 P 08/22/14 42.5 0.00 0.04
VZ 140822P00043000 P 08/22/14 43.0 0.00 0.05
VZ 140822P00043500 P 08/22/14 43.5 0.00 0.05
VZ 140822P00044000 P 08/22/14 44.0 0.01 0.05
VZ 140822P00044500 P 08/22/14 44.5 0.01 0.05
VZ 140822P00045000 P 08/22/14 45.0 0.01 0.05
VZ 140822P00045500 P 08/22/14 45.5 0.02 0.05
VZ 140822P00046000 P 08/22/14 46.0 0.02 0.06
VZ 140822P00046500 P 08/22/14 46.5 0.01 0.05
VZ 140822P00047000 P 08/22/14 47.0 0.02 0.06
VZ 140822P00047500 P 08/22/14 47.5 0.03 0.07
VZ 140822P00048000 P 08/22/14 48.0 0.03 0.08
VZ 140822P00048500 P 08/22/14 48.5 0.04 0.09
VZ 140822P00049000 P 08/22/14 49.0 0.06 0.10
VZ 140822P00049500 P 08/22/14 49.5 0.08 0.13
VZ 140822P00050000 P 08/22/14 50.0 0.11 0.18
VZ 140822P00050500 P 08/22/14 50.5 0.20 0.25
VZ 140822P00051000 P 08/22/14 51.0 0.32 0.35
VZ 140822P00051500 P 08/22/14 51.5 0.47 0.50
VZ 140822P00052000 P 08/22/14 52.0 0.69 0.72
VZ 140822P00052500 P 08/22/14 52.5 0.96 1.00
VZ 140822P00053000 P 08/22/14 53.0 1.26 1.33
VZ 140822P00053500 P 08/22/14 53.5 1.68 1.72
VZ 140822P00054000 P 08/22/14 54.0 1.97 2.17
VZ 140822P00054500 P 08/22/14 54.5 2.43 2.62
VZ 140822P00055000 P 08/22/14 55.0 2.68 3.10
VZ 140822P00055500 P 08/22/14 55.5 3.15 3.60
VZ 140822P00056000 P 08/22/14 56.0 3.60 4.10
VZ 140822P00056500 P 08/22/14 56.5 4.10 4.60
VZ 140822P00057000 P 08/22/14 57.0 4.60 5.10
VZ 140822P00058000 P 08/22/14 58.0 5.60 6.10
VZ 140829C00041000 C 08/29/14 41.0 10.85 13.25
VZ 140829C00041500 C 08/29/14 41.5 10.35 11.15
VZ 140829C00042000 C 08/29/14 42.0 9.90 10.65
VZ 140829C00042500 C 08/29/14 42.5 9.40 10.15
VZ 140829C00043000 C 08/29/14 43.0 8.90 9.65
VZ 140829C00043500 C 08/29/14 43.5 8.40 9.15
VZ 140829C00044000 C 08/29/14 44.0 7.90 8.65
VZ 140829C00044500 C 08/29/14 44.5 7.40 8.15
VZ 140829C00045000 C 08/29/14 45.0 6.90 7.65
VZ 140829C00045500 C 08/29/14 45.5 6.40 7.15
VZ 140829C00046000 C 08/29/14 46.0 5.90 6.65
VZ 140829C00046500 C 08/29/14 46.5 5.40 6.20
VZ 140829C00047000 C 08/29/14 47.0 4.95 5.65
VZ 140829C00047500 C 08/29/14 47.5 4.45 5.15
VZ 140829C00048000 C 08/29/14 48.0 3.95 4.40
VZ 140829C00048500 C 08/29/14 48.5 3.50 4.15
VZ 140829C00049000 C 08/29/14 49.0 3.05 3.40
VZ 140829C00049500 C 08/29/14 49.5 2.62 2.85
VZ 140829C00050000 C 08/29/14 50.0 2.18 2.42
VZ 140829C00050500 C 08/29/14 50.5 1.76 1.99
VZ 140829C00051000 C 08/29/14 51.0 1.38 1.59
VZ 140829C00051500 C 08/29/14 51.5 1.04 1.19
VZ 140829C00052000 C 08/29/14 52.0 0.77 0.88
VZ 140829C00052500 C 08/29/14 52.5 0.53 0.63
VZ 140829C00053000 C 08/29/14 53.0 0.35 0.40
VZ 140829C00053500 C 08/29/14 53.5 0.23 0.27
VZ 140829C00054000 C 08/29/14 54.0 0.15 0.20
VZ 140829C00054500 C 08/29/14 54.5 0.10 0.17
VZ 140829C00055000 C 08/29/14 55.0 0.07 0.12
VZ 140829C00055500 C 08/29/14 55.5 0.04 0.08
VZ 140829C00056000 C 08/29/14 56.0 0.03 0.06
VZ 140829C00056500 C 08/29/14 56.5 0.02 0.05
VZ 140829C00057000 C 08/29/14 57.0 0.01 0.04
VZ 140829C00057500 C 08/29/14 57.5 0.01 0.04
VZ 140829C00058000 C 08/29/14 58.0 0.00 0.04
VZ 140829P00041000 P 08/29/14 41.0 0.00 0.04
VZ 140829P00041500 P 08/29/14 41.5 0.00 0.04
VZ 140829P00042000 P 08/29/14 42.0 0.01 0.05
VZ 140829P00042500 P 08/29/14 42.5 0.01 0.05
VZ 140829P00043000 P 08/29/14 43.0 0.01 0.05
VZ 140829P00043500 P 08/29/14 43.5 0.01 0.05
VZ 140829P00044000 P 08/29/14 44.0 0.02 0.05
VZ 140829P00044500 P 08/29/14 44.5 0.02 0.05
VZ 140829P00045000 P 08/29/14 45.0 0.02 0.05
VZ 140829P00045500 P 08/29/14 45.5 0.02 0.05
VZ 140829P00046000 P 08/29/14 46.0 0.03 0.05
VZ 140829P00046500 P 08/29/14 46.5 0.03 0.07
VZ 140829P00047000 P 08/29/14 47.0 0.03 0.07
VZ 140829P00047500 P 08/29/14 47.5 0.04 0.09
VZ 140829P00048000 P 08/29/14 48.0 0.05 0.10
VZ 140829P00048500 P 08/29/14 48.5 0.07 0.11
VZ 140829P00049000 P 08/29/14 49.0 0.10 0.14
VZ 140829P00049500 P 08/29/14 49.5 0.12 0.18
VZ 140829P00050000 P 08/29/14 50.0 0.16 0.23
VZ 140829P00050500 P 08/29/14 50.5 0.23 0.31
VZ 140829P00051000 P 08/29/14 51.0 0.36 0.43
VZ 140829P00051500 P 08/29/14 51.5 0.53 0.59
VZ 140829P00052000 P 08/29/14 52.0 0.77 0.81
VZ 140829P00052500 P 08/29/14 52.5 1.00 1.08
VZ 140829P00053000 P 08/29/14 53.0 1.31 1.41
VZ 140829P00053500 P 08/29/14 53.5 1.66 1.81
VZ 140829P00054000 P 08/29/14 54.0 2.01 2.22
VZ 140829P00054500 P 08/29/14 54.5 2.46 2.67
VZ 140829P00055000 P 08/29/14 55.0 2.92 3.15
VZ 140829P00055500 P 08/29/14 55.5 3.05 3.60
VZ 140829P00056000 P 08/29/14 56.0 3.45 4.10
VZ 140829P00056500 P 08/29/14 56.5 3.90 4.65
VZ 140829P00057000 P 08/29/14 57.0 4.40 5.15
VZ 140829P00057500 P 08/29/14 57.5 4.90 5.65
VZ 140829P00058000 P 08/29/14 58.0 5.40 6.15
VZ 140905C00041000 C 09/05/14 41.0 10.85 11.80
VZ 140905C00041500 C 09/05/14 41.5 10.35 11.00
VZ 140905C00042000 C 09/05/14 42.0 9.85 10.85
VZ 140905C00042500 C 09/05/14 42.5 9.30 10.30
VZ 140905C00043000 C 09/05/14 43.0 8.85 9.80
VZ 140905C00043500 C 09/05/14 43.5 8.20 9.35
VZ 140905C00044000 C 09/05/14 44.0 7.60 8.85
VZ 140905C00044500 C 09/05/14 44.5 7.35 8.35
VZ 140905C00045000 C 09/05/14 45.0 6.85 7.85
VZ 140905C00045500 C 09/05/14 45.5 6.40 7.35
VZ 140905C00046000 C 09/05/14 46.0 5.85 6.85
VZ 140905C00046500 C 09/05/14 46.5 5.20 6.35
VZ 140905C00047000 C 09/05/14 47.0 4.90 5.85
VZ 140905C00047500 C 09/05/14 47.5 4.40 5.35
VZ 140905C00048000 C 09/05/14 48.0 3.90 4.65
VZ 140905C00048500 C 09/05/14 48.5 3.45 4.20
VZ 140905C00049000 C 09/05/14 49.0 3.00 3.50
VZ 140905C00049500 C 09/05/14 49.5 2.66 2.91
VZ 140905C00050000 C 09/05/14 50.0 2.22 2.48
VZ 140905C00050500 C 09/05/14 50.5 1.82 2.02
VZ 140905C00051000 C 09/05/14 51.0 1.45 1.61
VZ 140905C00051500 C 09/05/14 51.5 1.12 1.21
VZ 140905C00052000 C 09/05/14 52.0 0.83 0.87
VZ 140905C00052500 C 09/05/14 52.5 0.60 0.67
VZ 140905C00053000 C 09/05/14 53.0 0.42 0.49
VZ 140905C00053500 C 09/05/14 53.5 0.29 0.32
VZ 140905C00054000 C 09/05/14 54.0 0.19 0.25
VZ 140905C00054500 C 09/05/14 54.5 0.13 0.21
VZ 140905C00055000 C 09/05/14 55.0 0.09 0.15
VZ 140905C00055500 C 09/05/14 55.5 0.06 0.10
VZ 140905C00056000 C 09/05/14 56.0 0.04 0.08
VZ 140905C00056500 C 09/05/14 56.5 0.03 0.06
VZ 140905C00057000 C 09/05/14 57.0 0.02 0.05
VZ 140905C00057500 C 09/05/14 57.5 0.01 0.04
VZ 140905C00058000 C 09/05/14 58.0 0.00 0.04
VZ 140905C00058500 C 09/05/14 58.5 0.00 0.04
VZ 140905P00041000 P 09/05/14 41.0 0.01 0.05
VZ 140905P00041500 P 09/05/14 41.5 0.01 0.05
VZ 140905P00042000 P 09/05/14 42.0 0.01 0.05
VZ 140905P00042500 P 09/05/14 42.5 0.01 0.05
VZ 140905P00043000 P 09/05/14 43.0 0.02 0.05
VZ 140905P00043500 P 09/05/14 43.5 0.02 0.06
VZ 140905P00044000 P 09/05/14 44.0 0.02 0.06
VZ 140905P00044500 P 09/05/14 44.5 0.03 0.06
VZ 140905P00045000 P 09/05/14 45.0 0.03 0.07
VZ 140905P00045500 P 09/05/14 45.5 0.03 0.07
VZ 140905P00046000 P 09/05/14 46.0 0.03 0.08
VZ 140905P00046500 P 09/05/14 46.5 0.04 0.09
VZ 140905P00047000 P 09/05/14 47.0 0.04 0.10
VZ 140905P00047500 P 09/05/14 47.5 0.05 0.11
VZ 140905P00048000 P 09/05/14 48.0 0.09 0.12
VZ 140905P00048500 P 09/05/14 48.5 0.09 0.14
VZ 140905P00049000 P 09/05/14 49.0 0.13 0.18
VZ 140905P00049500 P 09/05/14 49.5 0.16 0.22
VZ 140905P00050000 P 09/05/14 50.0 0.21 0.29
VZ 140905P00050500 P 09/05/14 50.5 0.30 0.38
VZ 140905P00051000 P 09/05/14 51.0 0.43 0.51
VZ 140905P00051500 P 09/05/14 51.5 0.64 0.67
VZ 140905P00052000 P 09/05/14 52.0 0.85 0.90
VZ 140905P00052500 P 09/05/14 52.5 1.12 1.16
VZ 140905P00053000 P 09/05/14 53.0 1.34 1.47
VZ 140905P00053500 P 09/05/14 53.5 1.68 1.87
VZ 140905P00054000 P 09/05/14 54.0 2.04 2.25
VZ 140905P00054500 P 09/05/14 54.5 2.48 2.68
VZ 140905P00055000 P 09/05/14 55.0 2.93 3.15
VZ 140905P00055500 P 09/05/14 55.5 3.40 3.65
VZ 140905P00056000 P 09/05/14 56.0 3.30 4.30
VZ 140905P00056500 P 09/05/14 56.5 3.75 4.75
VZ 140905P00057000 P 09/05/14 57.0 4.25 5.40
VZ 140905P00057500 P 09/05/14 57.5 4.75 6.00
VZ 140905P00058000 P 09/05/14 58.0 5.20 6.20
VZ 140905P00058500 P 09/05/14 58.5 5.70 6.70
VZ 140920C00040000 C 09/20/14 40.0 11.85 12.70
VZ 140920C00041000 C 09/20/14 41.0 10.85 11.70
VZ 140920C00042000 C 09/20/14 42.0 9.85 10.70
VZ 140920C00043000 C 09/20/14 43.0 8.85 9.70
VZ 140920C00044000 C 09/20/14 44.0 7.90 8.45
VZ 140920C00045000 C 09/20/14 45.0 6.90 7.60
VZ 140920C00046000 C 09/20/14 46.0 5.95 6.70
VZ 140920C00047000 C 09/20/14 47.0 4.95 5.40
VZ 140920C00048000 C 09/20/14 48.0 4.10 4.40
VZ 140920C00049000 C 09/20/14 49.0 3.20 3.40
VZ 140920C00050000 C 09/20/14 50.0 2.40 2.61
VZ 140920C00052500 C 09/20/14 52.5 0.80 0.82
VZ 140920C00055000 C 09/20/14 55.0 0.16 0.18
VZ 140920C00057500 C 09/20/14 57.5 0.05 0.06
VZ 140920C00060000 C 09/20/14 60.0 0.00 0.03
VZ 140920C00065000 C 09/20/14 65.0 0.00 0.03
VZ 140920C00070000 C 09/20/14 70.0 0.00 0.02
VZ 140920C00075000 C 09/20/14 75.0 0.00 0.02
VZ 140920P00040000 P 09/20/14 40.0 0.01 0.05
VZ 140920P00041000 P 09/20/14 41.0 0.02 0.06
VZ 140920P00042000 P 09/20/14 42.0 0.02 0.06
VZ 140920P00043000 P 09/20/14 43.0 0.02 0.07
VZ 140920P00044000 P 09/20/14 44.0 0.03 0.08
VZ 140920P00045000 P 09/20/14 45.0 0.06 0.09
VZ 140920P00046000 P 09/20/14 46.0 0.05 0.11
VZ 140920P00047000 P 09/20/14 47.0 0.11 0.14
VZ 140920P00048000 P 09/20/14 48.0 0.17 0.19
VZ 140920P00049000 P 09/20/14 49.0 0.27 0.28
VZ 140920P00050000 P 09/20/14 50.0 0.42 0.44
VZ 140920P00052500 P 09/20/14 52.5 1.27 1.32
VZ 140920P00055000 P 09/20/14 55.0 3.00 3.25
VZ 140920P00057500 P 09/20/14 57.5 4.90 5.70
VZ 140920P00060000 P 09/20/14 60.0 7.35 8.20
VZ 140920P00065000 P 09/20/14 65.0 10.85 13.20
VZ 140920P00070000 P 09/20/14 70.0 15.85 18.35
VZ 140920P00075000 P 09/20/14 75.0 20.85 23.20
VZ 141018C00026000 C 10/18/14 26.0 24.80 28.40
VZ 141018C00027000 C 10/18/14 27.0 24.45 27.40
VZ 141018C00028000 C 10/18/14 28.0 23.45 26.40
VZ 141018C00029000 C 10/18/14 29.0 22.45 25.40
VZ 141018C00030000 C 10/18/14 30.0 21.45 24.40
VZ 141018C00031000 C 10/18/14 31.0 20.45 23.40
VZ 141018C00032000 C 10/18/14 32.0 19.20 22.40
VZ 141018C00033000 C 10/18/14 33.0 18.15 21.10
VZ 141018C00034000 C 10/18/14 34.0 17.55 20.00
VZ 141018C00035000 C 10/18/14 35.0 16.85 19.00
VZ 141018C00036000 C 10/18/14 36.0 15.15 18.00
VZ 141018C00037000 C 10/18/14 37.0 14.85 17.25
VZ 141018C00038000 C 10/18/14 38.0 13.95 14.70
VZ 141018C00039000 C 10/18/14 39.0 12.95 13.70
VZ 141018C00040000 C 10/18/14 40.0 11.95 12.50
VZ 141018C00041000 C 10/18/14 41.0 10.95 11.70
VZ 141018C00042000 C 10/18/14 42.0 9.95 10.70
VZ 141018C00043000 C 10/18/14 43.0 8.95 9.75
VZ 141018C00044000 C 10/18/14 44.0 8.00 8.60
VZ 141018C00045000 C 10/18/14 45.0 7.00 7.75
VZ 141018C00046000 C 10/18/14 46.0 6.05 6.35
VZ 141018C00047000 C 10/18/14 47.0 5.10 5.40
VZ 141018C00048000 C 10/18/14 48.0 4.20 4.35
VZ 141018C00049000 C 10/18/14 49.0 3.30 3.55
VZ 141018C00050000 C 10/18/14 50.0 2.53 2.68
VZ 141018C00052500 C 10/18/14 52.5 1.00 1.02
VZ 141018C00055000 C 10/18/14 55.0 0.29 0.31
VZ 141018C00057500 C 10/18/14 57.5 0.08 0.10
VZ 141018C00060000 C 10/18/14 60.0 0.02 0.05
VZ 141018C00065000 C 10/18/14 65.0 0.00 0.03
VZ 141018P00026000 P 10/18/14 26.0 0.00 0.02
VZ 141018P00027000 P 10/18/14 27.0 0.00 0.03
VZ 141018P00028000 P 10/18/14 28.0 0.00 0.03
VZ 141018P00029000 P 10/18/14 29.0 0.00 0.03
VZ 141018P00030000 P 10/18/14 30.0 0.00 0.03
VZ 141018P00031000 P 10/18/14 31.0 0.00 0.03
VZ 141018P00032000 P 10/18/14 32.0 0.00 0.03
VZ 141018P00033000 P 10/18/14 33.0 0.00 0.04
VZ 141018P00034000 P 10/18/14 34.0 0.01 0.04
VZ 141018P00035000 P 10/18/14 35.0 0.02 0.03
VZ 141018P00036000 P 10/18/14 36.0 0.02 0.03
VZ 141018P00037000 P 10/18/14 37.0 0.02 0.05
VZ 141018P00038000 P 10/18/14 38.0 0.02 0.05
VZ 141018P00039000 P 10/18/14 39.0 0.04 0.05
VZ 141018P00040000 P 10/18/14 40.0 0.05 0.07
VZ 141018P00041000 P 10/18/14 41.0 0.05 0.08
VZ 141018P00042000 P 10/18/14 42.0 0.07 0.08
VZ 141018P00043000 P 10/18/14 43.0 0.08 0.10
VZ 141018P00044000 P 10/18/14 44.0 0.10 0.14
VZ 141018P00045000 P 10/18/14 45.0 0.13 0.16
VZ 141018P00046000 P 10/18/14 46.0 0.16 0.22
VZ 141018P00047000 P 10/18/14 47.0 0.24 0.28
VZ 141018P00048000 P 10/18/14 48.0 0.37 0.40
VZ 141018P00049000 P 10/18/14 49.0 0.54 0.56
VZ 141018P00050000 P 10/18/14 50.0 0.78 0.80
VZ 141018P00052500 P 10/18/14 52.5 1.88 1.91
VZ 141018P00055000 P 10/18/14 55.0 3.55 3.85
VZ 141018P00057500 P 10/18/14 57.5 5.50 6.20
VZ 141018P00060000 P 10/18/14 60.0 7.90 8.65
VZ 141018P00065000 P 10/18/14 65.0 11.30 13.70
VZ 141122C00035000 C 11/22/14 35.0 16.85 19.00
VZ 141122C00040000 C 11/22/14 40.0 11.85 14.00
VZ 141122C00045000 C 11/22/14 45.0 6.95 7.65
VZ 141122C00050000 C 11/22/14 50.0 2.71 2.79
VZ 141122C00052500 C 11/22/14 52.5 1.24 1.30
VZ 141122C00055000 C 11/22/14 55.0 0.44 0.47
VZ 141122C00057500 C 11/22/14 57.5 0.14 0.18
VZ 141122C00060000 C 11/22/14 60.0 0.04 0.07
VZ 141122C00065000 C 11/22/14 65.0 0.00 0.03
VZ 141122C00070000 C 11/22/14 70.0 0.00 0.03
VZ 141122C00075000 C 11/22/14 75.0 0.00 0.02
VZ 141122P00035000 P 11/22/14 35.0 0.03 0.06
VZ 141122P00040000 P 11/22/14 40.0 0.06 0.12
VZ 141122P00045000 P 11/22/14 45.0 0.24 0.27
VZ 141122P00050000 P 11/22/14 50.0 1.07 1.11
VZ 141122P00052500 P 11/22/14 52.5 2.16 2.23
VZ 141122P00055000 P 11/22/14 55.0 3.90 4.00
VZ 141122P00057500 P 11/22/14 57.5 5.95 6.20
VZ 141122P00060000 P 11/22/14 60.0 6.80 8.75
VZ 141122P00065000 P 11/22/14 65.0 11.55 13.70
VZ 141122P00070000 P 11/22/14 70.0 16.15 19.05
VZ 141122P00075000 P 11/22/14 75.0 21.15 24.05
VZ 150117C00023000 C 01/17/15 23.0 27.50 31.40
VZ 150117C00024000 C 01/17/15 24.0 26.05 30.35
VZ 150117C00025000 C 01/17/15 25.0 25.00 29.45
VZ 150117C00026000 C 01/17/15 26.0 24.85 28.35
VZ 150117C00027000 C 01/17/15 27.0 24.20 27.05
VZ 150117C00028000 C 01/17/15 28.0 23.20 26.05
VZ 150117C00029000 C 01/17/15 29.0 22.20 25.25
VZ 150117C00030000 C 01/17/15 30.0 21.20 24.35
VZ 150117C00031000 C 01/17/15 31.0 20.20 23.15
VZ 150117C00032000 C 01/17/15 32.0 19.20 22.35
VZ 150117C00033000 C 01/17/15 33.0 18.20 21.30
VZ 150117C00034000 C 01/17/15 34.0 17.20 20.35
VZ 150117C00035000 C 01/17/15 35.0 16.20 19.05
VZ 150117C00036000 C 01/17/15 36.0 15.40 18.05
VZ 150117C00037000 C 01/17/15 37.0 14.35 17.05
VZ 150117C00038000 C 01/17/15 38.0 13.30 16.05
VZ 150117C00039000 C 01/17/15 39.0 12.85 15.10
VZ 150117C00040000 C 01/17/15 40.0 11.85 13.00
VZ 150117C00041000 C 01/17/15 41.0 10.35 13.05
VZ 150117C00042000 C 01/17/15 42.0 9.90 10.60
VZ 150117C00043000 C 01/17/15 43.0 8.90 10.80
VZ 150117C00044000 C 01/17/15 44.0 8.05 8.50
VZ 150117C00045000 C 01/17/15 45.0 7.10 7.45
VZ 150117C00046000 C 01/17/15 46.0 6.10 6.75
VZ 150117C00047000 C 01/17/15 47.0 5.30 5.55
VZ 150117C00048000 C 01/17/15 48.0 4.45 4.60
VZ 150117C00049000 C 01/17/15 49.0 3.65 3.75
VZ 150117C00050000 C 01/17/15 50.0 2.94 2.99
VZ 150117C00052500 C 01/17/15 52.5 1.53 1.57
VZ 150117C00055000 C 01/17/15 55.0 0.69 0.72
VZ 150117C00057500 C 01/17/15 57.5 0.28 0.31
VZ 150117C00060000 C 01/17/15 60.0 0.11 0.14
VZ 150117C00062500 C 01/17/15 62.5 0.03 0.07
VZ 150117C00065000 C 01/17/15 65.0 0.01 0.05
VZ 150117C00070000 C 01/17/15 70.0 0.00 0.03
VZ 150117C00075000 C 01/17/15 75.0 0.00 0.03
VZ 150117C00080000 C 01/17/15 80.0 0.00 0.02
VZ 150117P00023000 P 01/17/15 23.0 0.00 0.04
VZ 150117P00024000 P 01/17/15 24.0 0.00 0.04
VZ 150117P00025000 P 01/17/15 25.0 0.00 0.04
VZ 150117P00026000 P 01/17/15 26.0 0.00 0.04
VZ 150117P00027000 P 01/17/15 27.0 0.01 0.04
VZ 150117P00028000 P 01/17/15 28.0 0.02 0.05
VZ 150117P00029000 P 01/17/15 29.0 0.02 0.04
VZ 150117P00030000 P 01/17/15 30.0 0.03 0.05
VZ 150117P00031000 P 01/17/15 31.0 0.04 0.06
VZ 150117P00032000 P 01/17/15 32.0 0.04 0.07
VZ 150117P00033000 P 01/17/15 33.0 0.05 0.08
VZ 150117P00034000 P 01/17/15 34.0 0.05 0.10
VZ 150117P00035000 P 01/17/15 35.0 0.06 0.10
VZ 150117P00036000 P 01/17/15 36.0 0.07 0.12
VZ 150117P00037000 P 01/17/15 37.0 0.09 0.14
VZ 150117P00038000 P 01/17/15 38.0 0.11 0.14
VZ 150117P00039000 P 01/17/15 39.0 0.13 0.17
VZ 150117P00040000 P 01/17/15 40.0 0.16 0.17
VZ 150117P00041000 P 01/17/15 41.0 0.20 0.25
VZ 150117P00042000 P 01/17/15 42.0 0.24 0.26
VZ 150117P00043000 P 01/17/15 43.0 0.29 0.32
VZ 150117P00044000 P 01/17/15 44.0 0.37 0.39
VZ 150117P00045000 P 01/17/15 45.0 0.46 0.49
VZ 150117P00046000 P 01/17/15 46.0 0.59 0.63
VZ 150117P00047000 P 01/17/15 47.0 0.75 0.80
VZ 150117P00048000 P 01/17/15 48.0 0.99 1.02
VZ 150117P00049000 P 01/17/15 49.0 1.26 1.30
VZ 150117P00050000 P 01/17/15 50.0 1.60 1.65
VZ 150117P00052500 P 01/17/15 52.5 2.83 2.90
VZ 150117P00055000 P 01/17/15 55.0 4.55 4.70
VZ 150117P00057500 P 01/17/15 57.5 6.50 6.80
VZ 150117P00060000 P 01/17/15 60.0 8.45 9.25
VZ 150117P00062500 P 01/17/15 62.5 9.35 11.70
VZ 150117P00065000 P 01/17/15 65.0 11.65 14.30
VZ 150117P00070000 P 01/17/15 70.0 16.95 19.55
VZ 150117P00075000 P 01/17/15 75.0 21.95 24.55
VZ 150117P00080000 P 01/17/15 80.0 26.60 30.70
VZ 150417C00030000 C 04/17/15 30.0 20.10 24.50
VZ 150417C00035000 C 04/17/15 35.0 15.50 19.45
VZ 150417C00040000 C 04/17/15 40.0 11.60 14.35
VZ 150417C00043000 C 04/17/15 43.0 8.00 11.50
VZ 150417C00045000 C 04/17/15 45.0 6.95 8.10
VZ 150417C00047000 C 04/17/15 47.0 5.50 5.75
VZ 150417C00050000 C 04/17/15 50.0 3.30 3.40
VZ 150417C00052500 C 04/17/15 52.5 1.99 2.07
VZ 150417C00055000 C 04/17/15 55.0 1.10 1.18
VZ 150417C00057500 C 04/17/15 57.5 0.57 0.63
VZ 150417C00060000 C 04/17/15 60.0 0.29 0.34
VZ 150417C00065000 C 04/17/15 65.0 0.06 0.11
VZ 150417P00030000 P 04/17/15 30.0 0.06 0.10
VZ 150417P00035000 P 04/17/15 35.0 0.14 0.16
VZ 150417P00040000 P 04/17/15 40.0 0.35 0.38
VZ 150417P00043000 P 04/17/15 43.0 0.62 0.65
VZ 150417P00045000 P 04/17/15 45.0 0.92 0.96
VZ 150417P00047000 P 04/17/15 47.0 1.38 1.42
VZ 150417P00050000 P 04/17/15 50.0 2.42 2.48
VZ 150417P00052500 P 04/17/15 52.5 3.70 3.80
VZ 150417P00055000 P 04/17/15 55.0 5.40 5.50
VZ 150417P00057500 P 04/17/15 57.5 7.15 7.55
VZ 150417P00060000 P 04/17/15 60.0 9.40 9.80
VZ 150417P00065000 P 04/17/15 65.0 12.10 15.65
VZ 160115C00025000 C 01/15/16 25.0 25.00 29.50
VZ 160115C00028000 C 01/15/16 28.0 22.00 26.50
VZ 160115C00030000 C 01/15/16 30.0 20.00 24.50
VZ 160115C00033000 C 01/15/16 33.0 17.00 21.50
VZ 160115C00035000 C 01/15/16 35.0 15.10 19.50
VZ 160115C00038000 C 01/15/16 38.0 13.65 15.60
VZ 160115C00040000 C 01/15/16 40.0 10.85 12.30
VZ 160115C00043000 C 01/15/16 43.0 9.30 9.50
VZ 160115C00045000 C 01/15/16 45.0 7.65 7.90
VZ 160115C00047000 C 01/15/16 47.0 6.20 6.45
VZ 160115C00050000 C 01/15/16 50.0 4.35 4.45
VZ 160115C00052500 C 01/15/16 52.5 3.15 3.30
VZ 160115C00055000 C 01/15/16 55.0 2.24 2.33
VZ 160115C00057500 C 01/15/16 57.5 1.58 1.64
VZ 160115C00060000 C 01/15/16 60.0 1.09 1.14
VZ 160115C00065000 C 01/15/16 65.0 0.51 0.55
VZ 160115C00070000 C 01/15/16 70.0 0.23 0.29
VZ 160115P00025000 P 01/15/16 25.0 0.13 0.17
VZ 160115P00028000 P 01/15/16 28.0 0.20 0.27
VZ 160115P00030000 P 01/15/16 30.0 0.28 0.35
VZ 160115P00033000 P 01/15/16 33.0 0.44 0.51
VZ 160115P00035000 P 01/15/16 35.0 0.60 0.67
VZ 160115P00038000 P 01/15/16 38.0 0.93 1.01
VZ 160115P00040000 P 01/15/16 40.0 1.27 1.33
VZ 160115P00043000 P 01/15/16 43.0 1.92 2.00
VZ 160115P00045000 P 01/15/16 45.0 2.49 2.59
VZ 160115P00047000 P 01/15/16 47.0 3.20 3.35
VZ 160115P00050000 P 01/15/16 50.0 4.60 4.70
VZ 160115P00052500 P 01/15/16 52.5 5.95 6.15
VZ 160115P00055000 P 01/15/16 55.0 7.65 7.80
VZ 160115P00057500 P 01/15/16 57.5 9.50 9.65
VZ 160115P00060000 P 01/15/16 60.0 11.15 11.70
VZ 160115P00065000 P 01/15/16 65.0 15.55 16.10
VZ 160115P00070000 P 01/15/16 70.0 19.60 21.00

OPRA data is delayed 15 minutes.