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 (2016-12-16)Premium Content

Verizon Communications Inc (VZ)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 170120C00023000 C 01/20/17 23.0 27.15 31.55
VZ 170120C00025000 C 01/20/17 25.0 25.15 29.70
VZ 170120C00026000 C 01/20/17 26.0 24.15 28.70
VZ 170120C00027000 C 01/20/17 27.0 23.45 27.25
VZ 170120C00028000 C 01/20/17 28.0 22.30 26.55
VZ 170120C00029000 C 01/20/17 29.0 21.45 25.30
VZ 170120C00030000 C 01/20/17 30.0 20.30 24.55
VZ 170120C00031000 C 01/20/17 31.0 19.30 23.55
VZ 170120C00032000 C 01/20/17 32.0 18.30 22.55
VZ 170120C00033000 C 01/20/17 33.0 17.30 21.55
VZ 170120C00034000 C 01/20/17 34.0 16.45 20.30
VZ 170120C00035000 C 01/20/17 35.0 15.65 19.35
VZ 170120C00036000 C 01/20/17 36.0 14.35 18.55
VZ 170120C00037000 C 01/20/17 37.0 13.45 17.30
VZ 170120C00038000 C 01/20/17 38.0 12.40 16.35
VZ 170120C00039000 C 01/20/17 39.0 11.40 15.35
VZ 170120C00040000 C 01/20/17 40.0 12.30 12.40
VZ 170120C00040500 C 01/20/17 40.5 9.90 13.85
VZ 170120C00041000 C 01/20/17 41.0 9.45 13.30
VZ 170120C00041500 C 01/20/17 41.5 8.95 12.80
VZ 170120C00042000 C 01/20/17 42.0 8.55 12.35
VZ 170120C00042500 C 01/20/17 42.5 8.70 11.85
VZ 170120C00043000 C 01/20/17 43.0 7.50 9.55
VZ 170120C00043500 C 01/20/17 43.5 6.90 10.85
VZ 170120C00044000 C 01/20/17 44.0 6.40 10.35
VZ 170120C00044500 C 01/20/17 44.5 5.95 9.80
VZ 170120C00045000 C 01/20/17 45.0 7.30 7.55
VZ 170120C00045500 C 01/20/17 45.5 6.55 7.50
VZ 170120C00046000 C 01/20/17 46.0 4.40 8.35
VZ 170120C00046500 C 01/20/17 46.5 4.20 7.15
VZ 170120C00047000 C 01/20/17 47.0 5.30 5.40
VZ 170120C00047500 C 01/20/17 47.5 4.50 5.35
VZ 170120C00048000 C 01/20/17 48.0 4.15 4.75
VZ 170120C00048500 C 01/20/17 48.5 2.99 4.30
VZ 170120C00049000 C 01/20/17 49.0 3.25 3.40
VZ 170120C00049500 C 01/20/17 49.5 1.39 3.30
VZ 170120C00050000 C 01/20/17 50.0 2.34 2.37
VZ 170120C00050500 C 01/20/17 50.5 1.86 1.88
VZ 170120C00051000 C 01/20/17 51.0 1.36 1.38
VZ 170120C00051500 C 01/20/17 51.5 0.86 0.89
VZ 170120C00052000 C 01/20/17 52.0 0.42 0.44
VZ 170120C00052500 C 01/20/17 52.5 0.12 0.13
VZ 170120C00053000 C 01/20/17 53.0 0.02 0.04
VZ 170120C00053500 C 01/20/17 53.5 0.00 0.02
VZ 170120C00054000 C 01/20/17 54.0 0.01 0.02
VZ 170120C00054500 C 01/20/17 54.5 0.00 0.01
VZ 170120C00055000 C 01/20/17 55.0 0.00 0.01
VZ 170120C00055500 C 01/20/17 55.5 0.00 0.02
VZ 170120C00056000 C 01/20/17 56.0 0.00 0.02
VZ 170120C00056500 C 01/20/17 56.5 0.00 0.02
VZ 170120C00057000 C 01/20/17 57.0 0.00 0.02
VZ 170120C00057500 C 01/20/17 57.5 0.00 0.02
VZ 170120C00058000 C 01/20/17 58.0 0.00 0.02
VZ 170120C00058500 C 01/20/17 58.5 0.00 0.03
VZ 170120C00059000 C 01/20/17 59.0 0.00 0.04
VZ 170120C00059500 C 01/20/17 59.5 0.00 0.03
VZ 170120C00060000 C 01/20/17 60.0 0.00 0.01
VZ 170120C00062500 C 01/20/17 62.5 0.00 0.04
VZ 170120C00065000 C 01/20/17 65.0 0.00 0.03
VZ 170120C00070000 C 01/20/17 70.0 0.00 0.01
VZ 170120C00075000 C 01/20/17 75.0 0.00 0.04
VZ 170120P00023000 P 01/20/17 23.0 0.00 0.04
VZ 170120P00025000 P 01/20/17 25.0 0.00 0.02
VZ 170120P00026000 P 01/20/17 26.0 0.00 0.05
VZ 170120P00027000 P 01/20/17 27.0 0.00 0.04
VZ 170120P00028000 P 01/20/17 28.0 0.00 0.01
VZ 170120P00029000 P 01/20/17 29.0 0.00 0.01
VZ 170120P00030000 P 01/20/17 30.0 0.00 0.01
VZ 170120P00031000 P 01/20/17 31.0 0.00 0.04
VZ 170120P00032000 P 01/20/17 32.0 0.00 0.05
VZ 170120P00033000 P 01/20/17 33.0 0.00 0.03
VZ 170120P00034000 P 01/20/17 34.0 0.00 0.05
VZ 170120P00035000 P 01/20/17 35.0 0.00 0.02
VZ 170120P00036000 P 01/20/17 36.0 0.00 0.04
VZ 170120P00037000 P 01/20/17 37.0 0.00 0.04
VZ 170120P00038000 P 01/20/17 38.0 0.00 0.04
VZ 170120P00039000 P 01/20/17 39.0 0.00 0.04
VZ 170120P00040000 P 01/20/17 40.0 0.00 0.01
VZ 170120P00040500 P 01/20/17 40.5 0.00 0.04
VZ 170120P00041000 P 01/20/17 41.0 0.00 0.03
VZ 170120P00041500 P 01/20/17 41.5 0.00 0.10
VZ 170120P00042000 P 01/20/17 42.0 0.00 0.01
VZ 170120P00042500 P 01/20/17 42.5 0.00 0.04
VZ 170120P00043000 P 01/20/17 43.0 0.00 0.05
VZ 170120P00043500 P 01/20/17 43.5 0.00 0.03
VZ 170120P00044000 P 01/20/17 44.0 0.00 0.01
VZ 170120P00044500 P 01/20/17 44.5 0.00 0.01
VZ 170120P00045000 P 01/20/17 45.0 0.00 0.01
VZ 170120P00045500 P 01/20/17 45.5 0.00 0.01
VZ 170120P00046000 P 01/20/17 46.0 0.00 0.01
VZ 170120P00046500 P 01/20/17 46.5 0.00 0.01
VZ 170120P00047000 P 01/20/17 47.0 0.00 0.01
VZ 170120P00047500 P 01/20/17 47.5 0.00 0.03
VZ 170120P00048000 P 01/20/17 48.0 0.00 0.01
VZ 170120P00048500 P 01/20/17 48.5 0.00 0.01
VZ 170120P00049000 P 01/20/17 49.0 0.00 0.03
VZ 170120P00049500 P 01/20/17 49.5 0.00 0.02
VZ 170120P00050000 P 01/20/17 50.0 0.01 0.02
VZ 170120P00050500 P 01/20/17 50.5 0.00 0.03
VZ 170120P00051000 P 01/20/17 51.0 0.01 0.03
VZ 170120P00051500 P 01/20/17 51.5 0.02 0.03
VZ 170120P00052000 P 01/20/17 52.0 0.06 0.08
VZ 170120P00052500 P 01/20/17 52.5 0.26 0.27
VZ 170120P00053000 P 01/20/17 53.0 0.65 0.68
VZ 170120P00053500 P 01/20/17 53.5 1.13 1.16
VZ 170120P00054000 P 01/20/17 54.0 1.63 1.66
VZ 170120P00054500 P 01/20/17 54.5 2.13 2.16
VZ 170120P00055000 P 01/20/17 55.0 2.63 2.67
VZ 170120P00055500 P 01/20/17 55.5 2.84 3.50
VZ 170120P00056000 P 01/20/17 56.0 1.68 5.60
VZ 170120P00056500 P 01/20/17 56.5 4.10 4.30
VZ 170120P00057000 P 01/20/17 57.0 4.20 4.95
VZ 170120P00057500 P 01/20/17 57.5 4.65 5.55
VZ 170120P00058000 P 01/20/17 58.0 3.65 7.60
VZ 170120P00058500 P 01/20/17 58.5 4.70 8.00
VZ 170120P00059000 P 01/20/17 59.0 4.70 8.55
VZ 170120P00059500 P 01/20/17 59.5 5.20 9.05
VZ 170120P00060000 P 01/20/17 60.0 7.25 7.95
VZ 170120P00062500 P 01/20/17 62.5 8.15 12.10
VZ 170120P00065000 P 01/20/17 65.0 10.65 14.60
VZ 170120P00070000 P 01/20/17 70.0 15.65 19.60
VZ 170120P00075000 P 01/20/17 75.0 20.70 23.75
VZ 170127C00040000 C 01/27/17 40.0 10.40 14.35
VZ 170127C00042000 C 01/27/17 42.0 8.45 12.30
VZ 170127C00043000 C 01/27/17 43.0 7.45 11.30
VZ 170127C00044000 C 01/27/17 44.0 6.40 10.35
VZ 170127C00045000 C 01/27/17 45.0 7.05 7.85
VZ 170127C00045500 C 01/27/17 45.5 6.50 7.50
VZ 170127C00046000 C 01/27/17 46.0 6.05 6.80
VZ 170127C00046500 C 01/27/17 46.5 5.40 6.25
VZ 170127C00047000 C 01/27/17 47.0 5.10 5.75
VZ 170127C00047500 C 01/27/17 47.5 4.55 5.40
VZ 170127C00048000 C 01/27/17 48.0 3.90 4.80
VZ 170127C00048500 C 01/27/17 48.5 3.65 4.30
VZ 170127C00049000 C 01/27/17 49.0 3.15 3.65
VZ 170127C00049500 C 01/27/17 49.5 2.74 3.05
VZ 170127C00050000 C 01/27/17 50.0 2.27 2.79
VZ 170127C00050500 C 01/27/17 50.5 1.85 2.18
VZ 170127C00051000 C 01/27/17 51.0 1.54 1.61
VZ 170127C00051500 C 01/27/17 51.5 1.17 1.19
VZ 170127C00052000 C 01/27/17 52.0 0.83 0.85
VZ 170127C00052500 C 01/27/17 52.5 0.55 0.59
VZ 170127C00053000 C 01/27/17 53.0 0.34 0.36
VZ 170127C00053500 C 01/27/17 53.5 0.20 0.21
VZ 170127C00054000 C 01/27/17 54.0 0.11 0.12
VZ 170127C00054500 C 01/27/17 54.5 0.06 0.07
VZ 170127C00055000 C 01/27/17 55.0 0.03 0.05
VZ 170127C00055500 C 01/27/17 55.5 0.02 0.03
VZ 170127C00056000 C 01/27/17 56.0 0.01 0.03
VZ 170127C00056500 C 01/27/17 56.5 0.00 0.03
VZ 170127C00057000 C 01/27/17 57.0 0.00 0.01
VZ 170127C00057500 C 01/27/17 57.5 0.00 0.02
VZ 170127C00058000 C 01/27/17 58.0 0.00 0.02
VZ 170127C00058500 C 01/27/17 58.5 0.00 0.02
VZ 170127C00059000 C 01/27/17 59.0 0.00 0.03
VZ 170127C00059500 C 01/27/17 59.5 0.00 0.05
VZ 170127C00060000 C 01/27/17 60.0 0.00 0.03
VZ 170127C00060500 C 01/27/17 60.5 0.00 0.03
VZ 170127C00061000 C 01/27/17 61.0 0.00 0.04
VZ 170127C00061500 C 01/27/17 61.5 0.00 0.04
VZ 170127C00062000 C 01/27/17 62.0 0.00 0.03
VZ 170127C00065000 C 01/27/17 65.0 0.00 0.02
VZ 170127C00067500 C 01/27/17 67.5 0.00 0.02
VZ 170127C00070000 C 01/27/17 70.0 0.00 0.02
VZ 170127C00072500 C 01/27/17 72.5 0.00 0.03
VZ 170127C00075000 C 01/27/17 75.0 0.00 0.02
VZ 170127P00040000 P 01/27/17 40.0 0.00 0.01
VZ 170127P00042000 P 01/27/17 42.0 0.00 0.03
VZ 170127P00043000 P 01/27/17 43.0 0.00 0.02
VZ 170127P00044000 P 01/27/17 44.0 0.00 0.03
VZ 170127P00045000 P 01/27/17 45.0 0.01 0.03
VZ 170127P00045500 P 01/27/17 45.5 0.01 0.03
VZ 170127P00046000 P 01/27/17 46.0 0.01 0.03
VZ 170127P00046500 P 01/27/17 46.5 0.02 0.03
VZ 170127P00047000 P 01/27/17 47.0 0.02 0.03
VZ 170127P00047500 P 01/27/17 47.5 0.02 0.04
VZ 170127P00048000 P 01/27/17 48.0 0.03 0.04
VZ 170127P00048500 P 01/27/17 48.5 0.03 0.05
VZ 170127P00049000 P 01/27/17 49.0 0.05 0.06
VZ 170127P00049500 P 01/27/17 49.5 0.06 0.08
VZ 170127P00050000 P 01/27/17 50.0 0.09 0.11
VZ 170127P00050500 P 01/27/17 50.5 0.13 0.15
VZ 170127P00051000 P 01/27/17 51.0 0.20 0.22
VZ 170127P00051500 P 01/27/17 51.5 0.31 0.32
VZ 170127P00052000 P 01/27/17 52.0 0.46 0.48
VZ 170127P00052500 P 01/27/17 52.5 0.69 0.71
VZ 170127P00053000 P 01/27/17 53.0 0.97 0.99
VZ 170127P00053500 P 01/27/17 53.5 1.33 1.35
VZ 170127P00054000 P 01/27/17 54.0 1.73 1.76
VZ 170127P00054500 P 01/27/17 54.5 2.18 2.32
VZ 170127P00055000 P 01/27/17 55.0 2.38 2.93
VZ 170127P00055500 P 01/27/17 55.5 3.10 3.30
VZ 170127P00056000 P 01/27/17 56.0 3.40 3.95
VZ 170127P00056500 P 01/27/17 56.5 3.75 4.45
VZ 170127P00057000 P 01/27/17 57.0 4.25 6.55
VZ 170127P00057500 P 01/27/17 57.5 4.55 6.00
VZ 170127P00058000 P 01/27/17 58.0 5.15 6.80
VZ 170127P00058500 P 01/27/17 58.5 5.75 8.05
VZ 170127P00059000 P 01/27/17 59.0 6.15 8.60
VZ 170127P00059500 P 01/27/17 59.5 6.75 8.10
VZ 170127P00060000 P 01/27/17 60.0 5.65 9.60
VZ 170127P00060500 P 01/27/17 60.5 6.15 10.10
VZ 170127P00061000 P 01/27/17 61.0 6.70 10.55
VZ 170127P00061500 P 01/27/17 61.5 7.20 11.05
VZ 170127P00062000 P 01/27/17 62.0 7.65 11.60
VZ 170127P00065000 P 01/27/17 65.0 10.70 14.60
VZ 170127P00067500 P 01/27/17 67.5 13.20 17.05
VZ 170127P00070000 P 01/27/17 70.0 15.70 19.60
VZ 170127P00072500 P 01/27/17 72.5 18.15 22.10
VZ 170127P00075000 P 01/27/17 75.0 20.30 24.85
VZ 170203C00040000 C 02/03/17 40.0 11.40 14.35
VZ 170203C00045000 C 02/03/17 45.0 7.05 7.95
VZ 170203C00045500 C 02/03/17 45.5 6.55 7.40
VZ 170203C00046000 C 02/03/17 46.0 6.15 6.80
VZ 170203C00046500 C 02/03/17 46.5 5.60 6.35
VZ 170203C00047000 C 02/03/17 47.0 5.05 5.95
VZ 170203C00047500 C 02/03/17 47.5 4.45 5.40
VZ 170203C00048000 C 02/03/17 48.0 4.20 4.75
VZ 170203C00048500 C 02/03/17 48.5 3.60 4.45
VZ 170203C00049000 C 02/03/17 49.0 3.25 3.95
VZ 170203C00049500 C 02/03/17 49.5 2.79 3.45
VZ 170203C00050000 C 02/03/17 50.0 2.36 2.70
VZ 170203C00050500 C 02/03/17 50.5 1.97 2.16
VZ 170203C00051000 C 02/03/17 51.0 1.67 1.69
VZ 170203C00051500 C 02/03/17 51.5 1.29 1.32
VZ 170203C00052000 C 02/03/17 52.0 0.96 0.98
VZ 170203C00052500 C 02/03/17 52.5 0.68 0.70
VZ 170203C00053000 C 02/03/17 53.0 0.46 0.48
VZ 170203C00053500 C 02/03/17 53.5 0.29 0.31
VZ 170203C00054000 C 02/03/17 54.0 0.17 0.20
VZ 170203C00054500 C 02/03/17 54.5 0.10 0.13
VZ 170203C00055000 C 02/03/17 55.0 0.06 0.08
VZ 170203C00055500 C 02/03/17 55.5 0.03 0.05
VZ 170203C00056000 C 02/03/17 56.0 0.02 0.04
VZ 170203C00056500 C 02/03/17 56.5 0.00 0.05
VZ 170203C00057000 C 02/03/17 57.0 0.00 0.06
VZ 170203C00057500 C 02/03/17 57.5 0.00 0.05
VZ 170203C00058000 C 02/03/17 58.0 0.00 0.04
VZ 170203C00058500 C 02/03/17 58.5 0.00 0.04
VZ 170203C00059000 C 02/03/17 59.0 0.00 0.04
VZ 170203C00059500 C 02/03/17 59.5 0.00 0.03
VZ 170203C00060000 C 02/03/17 60.0 0.00 0.05
VZ 170203C00060500 C 02/03/17 60.5 0.00 0.03
VZ 170203C00061000 C 02/03/17 61.0 0.00 0.04
VZ 170203C00061500 C 02/03/17 61.5 0.00 0.05
VZ 170203C00062000 C 02/03/17 62.0 0.00 0.03
VZ 170203P00040000 P 02/03/17 40.0 0.00 0.13
VZ 170203P00045000 P 02/03/17 45.0 0.00 0.04
VZ 170203P00045500 P 02/03/17 45.5 0.00 0.06
VZ 170203P00046000 P 02/03/17 46.0 0.00 0.06
VZ 170203P00046500 P 02/03/17 46.5 0.00 0.08
VZ 170203P00047000 P 02/03/17 47.0 0.03 0.06
VZ 170203P00047500 P 02/03/17 47.5 0.03 0.08
VZ 170203P00048000 P 02/03/17 48.0 0.05 0.08
VZ 170203P00048500 P 02/03/17 48.5 0.05 0.09
VZ 170203P00049000 P 02/03/17 49.0 0.08 0.10
VZ 170203P00049500 P 02/03/17 49.5 0.11 0.13
VZ 170203P00050000 P 02/03/17 50.0 0.15 0.17
VZ 170203P00050500 P 02/03/17 50.5 0.21 0.24
VZ 170203P00051000 P 02/03/17 51.0 0.30 0.32
VZ 170203P00051500 P 02/03/17 51.5 0.41 0.43
VZ 170203P00052000 P 02/03/17 52.0 0.58 0.60
VZ 170203P00052500 P 02/03/17 52.5 0.80 0.82
VZ 170203P00053000 P 02/03/17 53.0 1.08 1.10
VZ 170203P00053500 P 02/03/17 53.5 1.41 1.44
VZ 170203P00054000 P 02/03/17 54.0 1.78 1.85
VZ 170203P00054500 P 02/03/17 54.5 2.01 2.46
VZ 170203P00055000 P 02/03/17 55.0 2.40 2.96
VZ 170203P00055500 P 02/03/17 55.5 2.85 3.45
VZ 170203P00056000 P 02/03/17 56.0 3.40 3.95
VZ 170203P00056500 P 02/03/17 56.5 3.90 4.40
VZ 170203P00057000 P 02/03/17 57.0 4.30 4.90
VZ 170203P00057500 P 02/03/17 57.5 4.65 6.70
VZ 170203P00058000 P 02/03/17 58.0 5.20 7.20
VZ 170203P00058500 P 02/03/17 58.5 5.65 7.70
VZ 170203P00059000 P 02/03/17 59.0 6.15 8.20
VZ 170203P00059500 P 02/03/17 59.5 6.55 7.65
VZ 170203P00060000 P 02/03/17 60.0 5.65 9.60
VZ 170203P00060500 P 02/03/17 60.5 6.15 10.05
VZ 170203P00061000 P 02/03/17 61.0 6.65 10.60
VZ 170203P00061500 P 02/03/17 61.5 7.15 11.10
VZ 170203P00062000 P 02/03/17 62.0 7.65 11.60
VZ 170210C00045000 C 02/10/17 45.0 7.10 7.95
VZ 170210C00045500 C 02/10/17 45.5 6.50 7.50
VZ 170210C00046000 C 02/10/17 46.0 6.15 7.00
VZ 170210C00046500 C 02/10/17 46.5 5.55 6.50
VZ 170210C00047000 C 02/10/17 47.0 5.15 5.90
VZ 170210C00047500 C 02/10/17 47.5 4.65 5.45
VZ 170210C00048000 C 02/10/17 48.0 4.30 4.70
VZ 170210C00048500 C 02/10/17 48.5 3.70 4.45
VZ 170210C00049000 C 02/10/17 49.0 3.30 4.05
VZ 170210C00049500 C 02/10/17 49.5 2.88 3.30
VZ 170210C00050000 C 02/10/17 50.0 2.51 2.67
VZ 170210C00050500 C 02/10/17 50.5 2.15 2.21
VZ 170210C00051000 C 02/10/17 51.0 1.77 1.79
VZ 170210C00051500 C 02/10/17 51.5 1.40 1.42
VZ 170210C00052000 C 02/10/17 52.0 1.08 1.09
VZ 170210C00052500 C 02/10/17 52.5 0.80 0.81
VZ 170210C00053000 C 02/10/17 53.0 0.57 0.59
VZ 170210C00053500 C 02/10/17 53.5 0.39 0.41
VZ 170210C00054000 C 02/10/17 54.0 0.25 0.27
VZ 170210C00054500 C 02/10/17 54.5 0.15 0.18
VZ 170210C00055000 C 02/10/17 55.0 0.09 0.12
VZ 170210C00055500 C 02/10/17 55.5 0.05 0.08
VZ 170210C00056000 C 02/10/17 56.0 0.03 0.05
VZ 170210C00056500 C 02/10/17 56.5 0.02 0.04
VZ 170210C00057000 C 02/10/17 57.0 0.01 0.03
VZ 170210C00057500 C 02/10/17 57.5 0.00 0.08
VZ 170210C00058000 C 02/10/17 58.0 0.00 0.04
VZ 170210C00058500 C 02/10/17 58.5 0.00 0.05
VZ 170210C00059000 C 02/10/17 59.0 0.00 0.05
VZ 170210C00059500 C 02/10/17 59.5 0.00 0.02
VZ 170210C00060000 C 02/10/17 60.0 0.00 0.05
VZ 170210C00060500 C 02/10/17 60.5 0.00 0.06
VZ 170210C00061000 C 02/10/17 61.0 0.00 0.03
VZ 170210C00061500 C 02/10/17 61.5 0.00 0.04
VZ 170210C00062000 C 02/10/17 62.0 0.00 0.04
VZ 170210P00045000 P 02/10/17 45.0 0.00 0.06
VZ 170210P00045500 P 02/10/17 45.5 0.02 0.06
VZ 170210P00046000 P 02/10/17 46.0 0.02 0.11
VZ 170210P00046500 P 02/10/17 46.5 0.04 0.07
VZ 170210P00047000 P 02/10/17 47.0 0.04 0.09
VZ 170210P00047500 P 02/10/17 47.5 0.05 0.10
VZ 170210P00048000 P 02/10/17 48.0 0.07 0.10
VZ 170210P00048500 P 02/10/17 48.5 0.10 0.12
VZ 170210P00049000 P 02/10/17 49.0 0.12 0.16
VZ 170210P00049500 P 02/10/17 49.5 0.17 0.19
VZ 170210P00050000 P 02/10/17 50.0 0.22 0.24
VZ 170210P00050500 P 02/10/17 50.5 0.29 0.31
VZ 170210P00051000 P 02/10/17 51.0 0.39 0.41
VZ 170210P00051500 P 02/10/17 51.5 0.51 0.53
VZ 170210P00052000 P 02/10/17 52.0 0.66 0.71
VZ 170210P00052500 P 02/10/17 52.5 0.91 0.93
VZ 170210P00053000 P 02/10/17 53.0 1.18 1.20
VZ 170210P00053500 P 02/10/17 53.5 1.50 1.52
VZ 170210P00054000 P 02/10/17 54.0 1.85 2.10
VZ 170210P00054500 P 02/10/17 54.5 2.24 2.40
VZ 170210P00055000 P 02/10/17 55.0 2.29 2.94
VZ 170210P00055500 P 02/10/17 55.5 2.91 3.45
VZ 170210P00056000 P 02/10/17 56.0 3.10 4.00
VZ 170210P00056500 P 02/10/17 56.5 3.85 4.95
VZ 170210P00057000 P 02/10/17 57.0 4.15 5.00
VZ 170210P00057500 P 02/10/17 57.5 4.60 5.50
VZ 170210P00058000 P 02/10/17 58.0 5.20 5.95
VZ 170210P00058500 P 02/10/17 58.5 5.65 6.50
VZ 170210P00059000 P 02/10/17 59.0 6.05 8.10
VZ 170210P00059500 P 02/10/17 59.5 6.50 7.80
VZ 170210P00060000 P 02/10/17 60.0 5.65 9.60
VZ 170210P00060500 P 02/10/17 60.5 6.25 10.00
VZ 170210P00061000 P 02/10/17 61.0 6.65 10.60
VZ 170210P00061500 P 02/10/17 61.5 7.15 11.10
VZ 170210P00062000 P 02/10/17 62.0 7.70 11.55
VZ 170217C00024000 C 02/17/17 24.0 26.20 30.60
VZ 170217C00025000 C 02/17/17 25.0 25.45 29.30
VZ 170217C00026000 C 02/17/17 26.0 24.15 28.70
VZ 170217C00027000 C 02/17/17 27.0 23.15 27.70
VZ 170217C00028000 C 02/17/17 28.0 22.15 26.70
VZ 170217C00029000 C 02/17/17 29.0 21.15 25.60
VZ 170217C00030000 C 02/17/17 30.0 20.30 24.60
VZ 170217C00031000 C 02/17/17 31.0 19.35 23.50
VZ 170217C00032000 C 02/17/17 32.0 18.30 22.60
VZ 170217C00033000 C 02/17/17 33.0 17.35 21.55
VZ 170217C00034000 C 02/17/17 34.0 16.30 20.50
VZ 170217C00035000 C 02/17/17 35.0 15.55 19.30
VZ 170217C00036000 C 02/17/17 36.0 14.30 18.60
VZ 170217C00037000 C 02/17/17 37.0 13.40 17.60
VZ 170217C00038000 C 02/17/17 38.0 12.35 16.60
VZ 170217C00039000 C 02/17/17 39.0 12.80 13.85
VZ 170217C00040000 C 02/17/17 40.0 11.95 13.00
VZ 170217C00041000 C 02/17/17 41.0 11.05 11.80
VZ 170217C00042000 C 02/17/17 42.0 9.95 10.75
VZ 170217C00043000 C 02/17/17 43.0 9.00 9.75
VZ 170217C00044000 C 02/17/17 44.0 7.95 8.80
VZ 170217C00045000 C 02/17/17 45.0 7.30 7.50
VZ 170217C00046000 C 02/17/17 46.0 6.15 6.75
VZ 170217C00047000 C 02/17/17 47.0 5.30 5.55
VZ 170217C00048000 C 02/17/17 48.0 4.35 4.55
VZ 170217C00049000 C 02/17/17 49.0 3.35 3.70
VZ 170217C00050000 C 02/17/17 50.0 2.67 2.70
VZ 170217C00052500 C 02/17/17 52.5 0.91 0.92
VZ 170217C00055000 C 02/17/17 55.0 0.16 0.17
VZ 170217C00057500 C 02/17/17 57.5 0.01 0.03
VZ 170217C00060000 C 02/17/17 60.0 0.00 0.03
VZ 170217C00062500 C 02/17/17 62.5 0.00 0.02
VZ 170217C00065000 C 02/17/17 65.0 0.00 0.01
VZ 170217C00070000 C 02/17/17 70.0 0.00 0.01
VZ 170217C00075000 C 02/17/17 75.0 0.00 0.02
VZ 170217P00024000 P 02/17/17 24.0 0.00 0.03
VZ 170217P00025000 P 02/17/17 25.0 0.00 0.02
VZ 170217P00026000 P 02/17/17 26.0 0.00 0.03
VZ 170217P00027000 P 02/17/17 27.0 0.00 0.02
VZ 170217P00028000 P 02/17/17 28.0 0.00 0.03
VZ 170217P00029000 P 02/17/17 29.0 0.00 0.03
VZ 170217P00030000 P 02/17/17 30.0 0.00 0.02
VZ 170217P00031000 P 02/17/17 31.0 0.00 0.02
VZ 170217P00032000 P 02/17/17 32.0 0.00 0.03
VZ 170217P00033000 P 02/17/17 33.0 0.00 0.02
VZ 170217P00034000 P 02/17/17 34.0 0.00 0.03
VZ 170217P00035000 P 02/17/17 35.0 0.00 0.02
VZ 170217P00036000 P 02/17/17 36.0 0.00 0.02
VZ 170217P00037000 P 02/17/17 37.0 0.00 0.02
VZ 170217P00038000 P 02/17/17 38.0 0.00 0.02
VZ 170217P00039000 P 02/17/17 39.0 0.00 0.03
VZ 170217P00040000 P 02/17/17 40.0 0.01 0.02
VZ 170217P00041000 P 02/17/17 41.0 0.01 0.03
VZ 170217P00042000 P 02/17/17 42.0 0.02 0.03
VZ 170217P00043000 P 02/17/17 43.0 0.03 0.04
VZ 170217P00044000 P 02/17/17 44.0 0.04 0.05
VZ 170217P00045000 P 02/17/17 45.0 0.05 0.06
VZ 170217P00046000 P 02/17/17 46.0 0.06 0.07
VZ 170217P00047000 P 02/17/17 47.0 0.08 0.09
VZ 170217P00048000 P 02/17/17 48.0 0.11 0.13
VZ 170217P00049000 P 02/17/17 49.0 0.17 0.19
VZ 170217P00050000 P 02/17/17 50.0 0.28 0.29
VZ 170217P00052500 P 02/17/17 52.5 1.01 1.02
VZ 170217P00055000 P 02/17/17 55.0 2.76 2.79
VZ 170217P00057500 P 02/17/17 57.5 4.90 5.40
VZ 170217P00060000 P 02/17/17 60.0 7.25 8.15
VZ 170217P00062500 P 02/17/17 62.5 9.70 12.05
VZ 170217P00065000 P 02/17/17 65.0 11.70 14.70
VZ 170217P00070000 P 02/17/17 70.0 15.60 19.50
VZ 170217P00075000 P 02/17/17 75.0 21.20 24.50
VZ 170224C00045000 C 02/24/17 45.0 5.55 9.25
VZ 170224C00045500 C 02/24/17 45.5 6.65 7.55
VZ 170224C00046000 C 02/24/17 46.0 6.10 7.05
VZ 170224C00046500 C 02/24/17 46.5 5.60 6.60
VZ 170224C00047000 C 02/24/17 47.0 5.10 6.15
VZ 170224C00047500 C 02/24/17 47.5 4.75 5.30
VZ 170224C00048000 C 02/24/17 48.0 4.25 5.00
VZ 170224C00048500 C 02/24/17 48.5 3.85 4.60
VZ 170224C00049000 C 02/24/17 49.0 3.40 4.10
VZ 170224C00049500 C 02/24/17 49.5 2.96 3.60
VZ 170224C00050000 C 02/24/17 50.0 2.55 2.99
VZ 170224C00050500 C 02/24/17 50.5 2.14 2.56
VZ 170224C00051000 C 02/24/17 51.0 1.93 1.95
VZ 170224C00051500 C 02/24/17 51.5 1.58 1.61
VZ 170224C00052000 C 02/24/17 52.0 1.27 1.29
VZ 170224C00052500 C 02/24/17 52.5 0.99 1.01
VZ 170224C00053000 C 02/24/17 53.0 0.75 0.77
VZ 170224C00053500 C 02/24/17 53.5 0.55 0.58
VZ 170224C00054000 C 02/24/17 54.0 0.39 0.41
VZ 170224C00054500 C 02/24/17 54.5 0.26 0.30
VZ 170224C00055000 C 02/24/17 55.0 0.17 0.21
VZ 170224C00055500 C 02/24/17 55.5 0.12 0.16
VZ 170224C00056000 C 02/24/17 56.0 0.08 0.13
VZ 170224C00056500 C 02/24/17 56.5 0.05 0.09
VZ 170224C00057000 C 02/24/17 57.0 0.04 0.09
VZ 170224C00057500 C 02/24/17 57.5 0.02 0.07
VZ 170224C00058000 C 02/24/17 58.0 0.01 0.06
VZ 170224C00058500 C 02/24/17 58.5 0.01 0.06
VZ 170224C00059000 C 02/24/17 59.0 0.00 0.06
VZ 170224C00059500 C 02/24/17 59.5 0.00 0.06
VZ 170224C00060000 C 02/24/17 60.0 0.00 0.03
VZ 170224C00060500 C 02/24/17 60.5 0.00 0.05
VZ 170224C00061000 C 02/24/17 61.0 0.00 0.03
VZ 170224C00061500 C 02/24/17 61.5 0.00 0.05
VZ 170224C00062000 C 02/24/17 62.0 0.00 0.04
VZ 170224P00045000 P 02/24/17 45.0 0.04 0.08
VZ 170224P00045500 P 02/24/17 45.5 0.05 0.09
VZ 170224P00046000 P 02/24/17 46.0 0.06 0.10
VZ 170224P00046500 P 02/24/17 46.5 0.08 0.11
VZ 170224P00047000 P 02/24/17 47.0 0.08 0.14
VZ 170224P00047500 P 02/24/17 47.5 0.10 0.16
VZ 170224P00048000 P 02/24/17 48.0 0.14 0.17
VZ 170224P00048500 P 02/24/17 48.5 0.16 0.20
VZ 170224P00049000 P 02/24/17 49.0 0.21 0.25
VZ 170224P00049500 P 02/24/17 49.5 0.26 0.30
VZ 170224P00050000 P 02/24/17 50.0 0.33 0.35
VZ 170224P00050500 P 02/24/17 50.5 0.42 0.44
VZ 170224P00051000 P 02/24/17 51.0 0.53 0.55
VZ 170224P00051500 P 02/24/17 51.5 0.68 0.70
VZ 170224P00052000 P 02/24/17 52.0 0.87 0.89
VZ 170224P00052500 P 02/24/17 52.5 1.09 1.11
VZ 170224P00053000 P 02/24/17 53.0 1.35 1.37
VZ 170224P00053500 P 02/24/17 53.5 1.65 1.68
VZ 170224P00054000 P 02/24/17 54.0 1.80 2.17
VZ 170224P00054500 P 02/24/17 54.5 2.25 2.62
VZ 170224P00055000 P 02/24/17 55.0 2.76 2.99
VZ 170224P00055500 P 02/24/17 55.5 2.88 3.45
VZ 170224P00056000 P 02/24/17 56.0 3.40 4.10
VZ 170224P00056500 P 02/24/17 56.5 3.70 4.50
VZ 170224P00057000 P 02/24/17 57.0 4.10 5.00
VZ 170224P00057500 P 02/24/17 57.5 4.65 5.75
VZ 170224P00058000 P 02/24/17 58.0 5.15 6.00
VZ 170224P00058500 P 02/24/17 58.5 5.60 6.45
VZ 170224P00059000 P 02/24/17 59.0 6.15 7.70
VZ 170224P00059500 P 02/24/17 59.5 6.45 7.85
VZ 170224P00060000 P 02/24/17 60.0 5.70 9.55
VZ 170224P00060500 P 02/24/17 60.5 6.20 10.10
VZ 170224P00061000 P 02/24/17 61.0 6.70 10.60
VZ 170224P00061500 P 02/24/17 61.5 7.15 11.05
VZ 170224P00062000 P 02/24/17 62.0 7.65 11.60
VZ 170303C00045000 C 03/03/17 45.0 6.30 9.40
VZ 170303C00045500 C 03/03/17 45.5 6.55 7.60
VZ 170303C00046000 C 03/03/17 46.0 5.35 7.10
VZ 170303C00046500 C 03/03/17 46.5 5.55 6.60
VZ 170303C00047000 C 03/03/17 47.0 5.25 6.05
VZ 170303C00047500 C 03/03/17 47.5 4.80 5.45
VZ 170303C00048000 C 03/03/17 48.0 4.40 5.05
VZ 170303C00048500 C 03/03/17 48.5 3.85 4.50
VZ 170303C00049000 C 03/03/17 49.0 3.45 4.10
VZ 170303C00049500 C 03/03/17 49.5 2.96 3.60
VZ 170303C00050000 C 03/03/17 50.0 2.66 2.94
VZ 170303C00050500 C 03/03/17 50.5 2.25 2.73
VZ 170303C00051000 C 03/03/17 51.0 2.01 2.04
VZ 170303C00051500 C 03/03/17 51.5 1.67 1.70
VZ 170303C00052000 C 03/03/17 52.0 1.36 1.38
VZ 170303C00052500 C 03/03/17 52.5 1.08 1.10
VZ 170303C00053000 C 03/03/17 53.0 0.84 0.86
VZ 170303C00053500 C 03/03/17 53.5 0.64 0.66
VZ 170303C00054000 C 03/03/17 54.0 0.47 0.49
VZ 170303C00054500 C 03/03/17 54.5 0.32 0.36
VZ 170303C00055000 C 03/03/17 55.0 0.23 0.26
VZ 170303C00055500 C 03/03/17 55.5 0.15 0.20
VZ 170303C00056000 C 03/03/17 56.0 0.10 0.14
VZ 170303C00056500 C 03/03/17 56.5 0.07 0.12
VZ 170303C00057000 C 03/03/17 57.0 0.05 0.09
VZ 170303C00057500 C 03/03/17 57.5 0.03 0.10
VZ 170303C00058000 C 03/03/17 58.0 0.02 0.07
VZ 170303C00058500 C 03/03/17 58.5 0.01 0.08
VZ 170303C00059000 C 03/03/17 59.0 0.01 0.07
VZ 170303C00059500 C 03/03/17 59.5 0.00 0.06
VZ 170303P00045000 P 03/03/17 45.0 0.04 0.12
VZ 170303P00045500 P 03/03/17 45.5 0.06 0.12
VZ 170303P00046000 P 03/03/17 46.0 0.08 0.12
VZ 170303P00046500 P 03/03/17 46.5 0.10 0.14
VZ 170303P00047000 P 03/03/17 47.0 0.11 0.16
VZ 170303P00047500 P 03/03/17 47.5 0.14 0.18
VZ 170303P00048000 P 03/03/17 48.0 0.16 0.21
VZ 170303P00048500 P 03/03/17 48.5 0.20 0.25
VZ 170303P00049000 P 03/03/17 49.0 0.25 0.29
VZ 170303P00049500 P 03/03/17 49.5 0.32 0.35
VZ 170303P00050000 P 03/03/17 50.0 0.39 0.42
VZ 170303P00050500 P 03/03/17 50.5 0.49 0.51
VZ 170303P00051000 P 03/03/17 51.0 0.61 0.63
VZ 170303P00051500 P 03/03/17 51.5 0.76 0.78
VZ 170303P00052000 P 03/03/17 52.0 0.95 0.97
VZ 170303P00052500 P 03/03/17 52.5 1.17 1.19
VZ 170303P00053000 P 03/03/17 53.0 1.43 1.46
VZ 170303P00053500 P 03/03/17 53.5 1.72 1.75
VZ 170303P00054000 P 03/03/17 54.0 1.95 2.23
VZ 170303P00054500 P 03/03/17 54.5 2.12 2.68
VZ 170303P00055000 P 03/03/17 55.0 2.80 3.15
VZ 170303P00055500 P 03/03/17 55.5 2.93 3.50
VZ 170303P00056000 P 03/03/17 56.0 3.20 3.95
VZ 170303P00056500 P 03/03/17 56.5 3.80 4.45
VZ 170303P00057000 P 03/03/17 57.0 4.60 4.85
VZ 170303P00057500 P 03/03/17 57.5 4.50 5.50
VZ 170303P00058000 P 03/03/17 58.0 5.10 5.95
VZ 170303P00058500 P 03/03/17 58.5 5.50 6.55
VZ 170303P00059000 P 03/03/17 59.0 6.00 7.15
VZ 170303P00059500 P 03/03/17 59.5 6.70 7.65
VZ 170317C00024000 C 03/17/17 24.0 26.20 30.60
VZ 170317C00025000 C 03/17/17 25.0 25.45 29.10
VZ 170317C00026000 C 03/17/17 26.0 24.50 28.35
VZ 170317C00027000 C 03/17/17 27.0 23.45 27.35
VZ 170317C00028000 C 03/17/17 28.0 22.50 26.35
VZ 170317C00029000 C 03/17/17 29.0 22.55 25.30
VZ 170317C00030000 C 03/17/17 30.0 21.75 24.35
VZ 170317C00031000 C 03/17/17 31.0 19.50 23.35
VZ 170317C00032000 C 03/17/17 32.0 18.45 22.35
VZ 170317C00033000 C 03/17/17 33.0 18.90 21.35
VZ 170317C00034000 C 03/17/17 34.0 16.45 20.35
VZ 170317C00035000 C 03/17/17 35.0 16.90 18.05
VZ 170317C00036000 C 03/17/17 36.0 15.85 16.85
VZ 170317C00037000 C 03/17/17 37.0 15.10 15.80
VZ 170317C00038000 C 03/17/17 38.0 13.85 14.95
VZ 170317C00039000 C 03/17/17 39.0 12.90 13.80
VZ 170317C00040000 C 03/17/17 40.0 12.00 12.90
VZ 170317C00041000 C 03/17/17 41.0 11.15 11.80
VZ 170317C00042000 C 03/17/17 42.0 9.90 10.95
VZ 170317C00043000 C 03/17/17 43.0 7.65 10.75
VZ 170317C00044000 C 03/17/17 44.0 6.65 9.10
VZ 170317C00045000 C 03/17/17 45.0 7.25 7.90
VZ 170317C00046000 C 03/17/17 46.0 6.15 6.80
VZ 170317C00047000 C 03/17/17 47.0 5.40 5.75
VZ 170317C00048000 C 03/17/17 48.0 4.50 4.85
VZ 170317C00049000 C 03/17/17 49.0 3.65 3.85
VZ 170317C00050000 C 03/17/17 50.0 2.93 2.97
VZ 170317C00052500 C 03/17/17 52.5 1.26 1.28
VZ 170317C00055000 C 03/17/17 55.0 0.35 0.36
VZ 170317C00057500 C 03/17/17 57.5 0.07 0.08
VZ 170317C00060000 C 03/17/17 60.0 0.02 0.03
VZ 170317C00062500 C 03/17/17 62.5 0.00 0.02
VZ 170317C00065000 C 03/17/17 65.0 0.00 0.02
VZ 170317C00070000 C 03/17/17 70.0 0.00 0.02
VZ 170317C00075000 C 03/17/17 75.0 0.00 0.01
VZ 170317P00024000 P 03/17/17 24.0 0.00 0.02
VZ 170317P00025000 P 03/17/17 25.0 0.00 0.02
VZ 170317P00026000 P 03/17/17 26.0 0.00 0.02
VZ 170317P00027000 P 03/17/17 27.0 0.00 0.02
VZ 170317P00028000 P 03/17/17 28.0 0.00 0.02
VZ 170317P00029000 P 03/17/17 29.0 0.00 0.02
VZ 170317P00030000 P 03/17/17 30.0 0.00 0.02
VZ 170317P00031000 P 03/17/17 31.0 0.00 0.02
VZ 170317P00032000 P 03/17/17 32.0 0.00 0.02
VZ 170317P00033000 P 03/17/17 33.0 0.00 0.02
VZ 170317P00034000 P 03/17/17 34.0 0.00 0.03
VZ 170317P00035000 P 03/17/17 35.0 0.01 0.03
VZ 170317P00036000 P 03/17/17 36.0 0.01 0.03
VZ 170317P00037000 P 03/17/17 37.0 0.02 0.03
VZ 170317P00038000 P 03/17/17 38.0 0.02 0.03
VZ 170317P00039000 P 03/17/17 39.0 0.03 0.04
VZ 170317P00040000 P 03/17/17 40.0 0.04 0.05
VZ 170317P00041000 P 03/17/17 41.0 0.04 0.05
VZ 170317P00042000 P 03/17/17 42.0 0.05 0.06
VZ 170317P00043000 P 03/17/17 43.0 0.07 0.08
VZ 170317P00044000 P 03/17/17 44.0 0.08 0.10
VZ 170317P00045000 P 03/17/17 45.0 0.10 0.12
VZ 170317P00046000 P 03/17/17 46.0 0.13 0.15
VZ 170317P00047000 P 03/17/17 47.0 0.18 0.19
VZ 170317P00048000 P 03/17/17 48.0 0.25 0.26
VZ 170317P00049000 P 03/17/17 49.0 0.36 0.37
VZ 170317P00050000 P 03/17/17 50.0 0.52 0.53
VZ 170317P00052500 P 03/17/17 52.5 1.33 1.34
VZ 170317P00055000 P 03/17/17 55.0 2.92 3.05
VZ 170317P00057500 P 03/17/17 57.5 4.85 5.45
VZ 170317P00060000 P 03/17/17 60.0 7.60 7.85
VZ 170317P00062500 P 03/17/17 62.5 8.20 10.70
VZ 170317P00065000 P 03/17/17 65.0 11.20 13.45
VZ 170317P00070000 P 03/17/17 70.0 16.05 18.05
VZ 170317P00075000 P 03/17/17 75.0 21.40 24.45
VZ 170421C00024000 C 04/21/17 24.0 26.40 30.35
VZ 170421C00025000 C 04/21/17 25.0 25.45 29.30
VZ 170421C00026000 C 04/21/17 26.0 24.45 28.30
VZ 170421C00027000 C 04/21/17 27.0 23.45 27.35
VZ 170421C00028000 C 04/21/17 28.0 22.45 26.35
VZ 170421C00029000 C 04/21/17 29.0 21.45 25.35
VZ 170421C00030000 C 04/21/17 30.0 20.45 24.40
VZ 170421C00031000 C 04/21/17 31.0 19.35 23.60
VZ 170421C00032000 C 04/21/17 32.0 19.55 21.40
VZ 170421C00033000 C 04/21/17 33.0 18.80 20.40
VZ 170421C00034000 C 04/21/17 34.0 17.80 19.15
VZ 170421C00035000 C 04/21/17 35.0 16.20 17.85
VZ 170421C00036000 C 04/21/17 36.0 15.85 16.95
VZ 170421C00037000 C 04/21/17 37.0 13.65 15.90
VZ 170421C00038000 C 04/21/17 38.0 13.10 15.30
VZ 170421C00039000 C 04/21/17 39.0 12.90 13.85
VZ 170421C00040000 C 04/21/17 40.0 11.10 13.00
VZ 170421C00041000 C 04/21/17 41.0 10.05 12.25
VZ 170421C00042000 C 04/21/17 42.0 9.30 10.95
VZ 170421C00043000 C 04/21/17 43.0 8.20 10.10
VZ 170421C00044000 C 04/21/17 44.0 7.10 9.20
VZ 170421C00045000 C 04/21/17 45.0 7.30 8.00
VZ 170421C00046000 C 04/21/17 46.0 6.35 7.00
VZ 170421C00047000 C 04/21/17 47.0 5.55 5.75
VZ 170421C00048000 C 04/21/17 48.0 4.55 5.10
VZ 170421C00049000 C 04/21/17 49.0 3.80 4.00
VZ 170421C00050000 C 04/21/17 50.0 3.05 3.20
VZ 170421C00052500 C 04/21/17 52.5 1.50 1.52
VZ 170421C00055000 C 04/21/17 55.0 0.54 0.56
VZ 170421C00057500 C 04/21/17 57.5 0.15 0.17
VZ 170421C00060000 C 04/21/17 60.0 0.04 0.06
VZ 170421C00062500 C 04/21/17 62.5 0.01 0.03
VZ 170421C00065000 C 04/21/17 65.0 0.00 0.03
VZ 170421C00070000 C 04/21/17 70.0 0.00 0.02
VZ 170421C00075000 C 04/21/17 75.0 0.00 0.02
VZ 170421C00080000 C 04/21/17 80.0 0.00 0.01
VZ 170421P00024000 P 04/21/17 24.0 0.00 0.02
VZ 170421P00025000 P 04/21/17 25.0 0.00 0.02
VZ 170421P00026000 P 04/21/17 26.0 0.00 0.02
VZ 170421P00027000 P 04/21/17 27.0 0.00 0.02
VZ 170421P00028000 P 04/21/17 28.0 0.01 0.02
VZ 170421P00029000 P 04/21/17 29.0 0.00 0.02
VZ 170421P00030000 P 04/21/17 30.0 0.01 0.03
VZ 170421P00031000 P 04/21/17 31.0 0.01 0.03
VZ 170421P00032000 P 04/21/17 32.0 0.01 0.03
VZ 170421P00033000 P 04/21/17 33.0 0.02 0.03
VZ 170421P00034000 P 04/21/17 34.0 0.02 0.04
VZ 170421P00035000 P 04/21/17 35.0 0.03 0.04
VZ 170421P00036000 P 04/21/17 36.0 0.04 0.05
VZ 170421P00037000 P 04/21/17 37.0 0.05 0.06
VZ 170421P00038000 P 04/21/17 38.0 0.06 0.07
VZ 170421P00039000 P 04/21/17 39.0 0.07 0.08
VZ 170421P00040000 P 04/21/17 40.0 0.08 0.10
VZ 170421P00041000 P 04/21/17 41.0 0.10 0.12
VZ 170421P00042000 P 04/21/17 42.0 0.12 0.14
VZ 170421P00043000 P 04/21/17 43.0 0.15 0.17
VZ 170421P00044000 P 04/21/17 44.0 0.19 0.20
VZ 170421P00045000 P 04/21/17 45.0 0.24 0.25
VZ 170421P00046000 P 04/21/17 46.0 0.31 0.32
VZ 170421P00047000 P 04/21/17 47.0 0.40 0.42
VZ 170421P00048000 P 04/21/17 48.0 0.53 0.55
VZ 170421P00049000 P 04/21/17 49.0 0.71 0.73
VZ 170421P00050000 P 04/21/17 50.0 0.96 0.98
VZ 170421P00052500 P 04/21/17 52.5 1.96 1.98
VZ 170421P00055000 P 04/21/17 55.0 3.55 3.65
VZ 170421P00057500 P 04/21/17 57.5 5.35 6.00
VZ 170421P00060000 P 04/21/17 60.0 7.75 8.55
VZ 170421P00062500 P 04/21/17 62.5 9.90 11.95
VZ 170421P00065000 P 04/21/17 65.0 11.15 15.05
VZ 170421P00070000 P 04/21/17 70.0 16.15 20.05
VZ 170421P00075000 P 04/21/17 75.0 21.10 25.05
VZ 170421P00080000 P 04/21/17 80.0 26.10 30.00
VZ 170616C00024000 C 06/16/17 24.0 27.60 29.55
VZ 170616C00025000 C 06/16/17 25.0 26.60 28.55
VZ 170616C00026000 C 06/16/17 26.0 25.05 27.45
VZ 170616C00027000 C 06/16/17 27.0 23.60 25.90
VZ 170616C00028000 C 06/16/17 28.0 22.45 24.95
VZ 170616C00029000 C 06/16/17 29.0 22.75 23.95
VZ 170616C00030000 C 06/16/17 30.0 21.75 22.95
VZ 170616C00031000 C 06/16/17 31.0 19.45 22.70
VZ 170616C00032000 C 06/16/17 32.0 19.55 21.20
VZ 170616C00033000 C 06/16/17 33.0 18.75 19.90
VZ 170616C00034000 C 06/16/17 34.0 17.75 18.90
VZ 170616C00035000 C 06/16/17 35.0 16.80 17.90
VZ 170616C00036000 C 06/16/17 36.0 15.75 17.00
VZ 170616C00037000 C 06/16/17 37.0 14.90 16.00
VZ 170616C00038000 C 06/16/17 38.0 12.45 16.50
VZ 170616C00039000 C 06/16/17 39.0 11.60 14.65
VZ 170616C00040000 C 06/16/17 40.0 12.10 13.05
VZ 170616C00041000 C 06/16/17 41.0 10.90 11.95
VZ 170616C00042000 C 06/16/17 42.0 9.25 11.70
VZ 170616C00043000 C 06/16/17 43.0 9.30 10.05
VZ 170616C00044000 C 06/16/17 44.0 8.35 9.10
VZ 170616C00045000 C 06/16/17 45.0 7.50 8.00
VZ 170616C00046000 C 06/16/17 46.0 6.60 7.00
VZ 170616C00047000 C 06/16/17 47.0 5.65 6.05
VZ 170616C00048000 C 06/16/17 48.0 4.90 5.10
VZ 170616C00049000 C 06/16/17 49.0 4.05 4.25
VZ 170616C00050000 C 06/16/17 50.0 3.30 3.50
VZ 170616C00052500 C 06/16/17 52.5 1.90 1.93
VZ 170616C00055000 C 06/16/17 55.0 0.88 0.91
VZ 170616C00057500 C 06/16/17 57.5 0.34 0.37
VZ 170616C00060000 C 06/16/17 60.0 0.12 0.16
VZ 170616C00062500 C 06/16/17 62.5 0.04 0.08
VZ 170616C00065000 C 06/16/17 65.0 0.02 0.04
VZ 170616P00024000 P 06/16/17 24.0 0.00 0.03
VZ 170616P00025000 P 06/16/17 25.0 0.00 0.04
VZ 170616P00026000 P 06/16/17 26.0 0.01 0.04
VZ 170616P00027000 P 06/16/17 27.0 0.01 0.05
VZ 170616P00028000 P 06/16/17 28.0 0.02 0.05
VZ 170616P00029000 P 06/16/17 29.0 0.02 0.05
VZ 170616P00030000 P 06/16/17 30.0 0.03 0.06
VZ 170616P00031000 P 06/16/17 31.0 0.04 0.07
VZ 170616P00032000 P 06/16/17 32.0 0.05 0.08
VZ 170616P00033000 P 06/16/17 33.0 0.06 0.09
VZ 170616P00034000 P 06/16/17 34.0 0.07 0.10
VZ 170616P00035000 P 06/16/17 35.0 0.09 0.12
VZ 170616P00036000 P 06/16/17 36.0 0.10 0.13
VZ 170616P00037000 P 06/16/17 37.0 0.11 0.14
VZ 170616P00038000 P 06/16/17 38.0 0.12 0.17
VZ 170616P00039000 P 06/16/17 39.0 0.15 0.19
VZ 170616P00040000 P 06/16/17 40.0 0.19 0.22
VZ 170616P00041000 P 06/16/17 41.0 0.21 0.25
VZ 170616P00042000 P 06/16/17 42.0 0.25 0.29
VZ 170616P00043000 P 06/16/17 43.0 0.30 0.34
VZ 170616P00044000 P 06/16/17 44.0 0.36 0.41
VZ 170616P00045000 P 06/16/17 45.0 0.45 0.49
VZ 170616P00046000 P 06/16/17 46.0 0.56 0.59
VZ 170616P00047000 P 06/16/17 47.0 0.69 0.73
VZ 170616P00048000 P 06/16/17 48.0 0.86 0.89
VZ 170616P00049000 P 06/16/17 49.0 1.09 1.12
VZ 170616P00050000 P 06/16/17 50.0 1.37 1.39
VZ 170616P00052500 P 06/16/17 52.5 2.39 2.42
VZ 170616P00055000 P 06/16/17 55.0 3.85 3.95
VZ 170616P00057500 P 06/16/17 57.5 5.85 6.00
VZ 170616P00060000 P 06/16/17 60.0 7.75 8.50
VZ 170616P00062500 P 06/16/17 62.5 10.00 12.00
VZ 170616P00065000 P 06/16/17 65.0 12.50 13.75
VZ 170721C00024000 C 07/21/17 24.0 26.50 29.35
VZ 170721C00025000 C 07/21/17 25.0 25.45 28.20
VZ 170721C00026000 C 07/21/17 26.0 24.55 27.10
VZ 170721C00027000 C 07/21/17 27.0 23.45 26.15
VZ 170721C00028000 C 07/21/17 28.0 22.55 25.15
VZ 170721C00029000 C 07/21/17 29.0 21.60 24.15
VZ 170721C00030000 C 07/21/17 30.0 21.00 23.60
VZ 170721C00031000 C 07/21/17 31.0 19.45 22.45
VZ 170721C00032000 C 07/21/17 32.0 19.35 21.40
VZ 170721C00033000 C 07/21/17 33.0 18.00 21.15
VZ 170721C00034000 C 07/21/17 34.0 17.80 19.40
VZ 170721C00035000 C 07/21/17 35.0 16.10 19.35
VZ 170721C00036000 C 07/21/17 36.0 14.50 18.45
VZ 170721C00037000 C 07/21/17 37.0 13.50 17.20
VZ 170721C00038000 C 07/21/17 38.0 12.45 16.10
VZ 170721C00039000 C 07/21/17 39.0 11.60 15.05
VZ 170721C00040000 C 07/21/17 40.0 11.10 13.75
VZ 170721C00041000 C 07/21/17 41.0 10.05 13.10
VZ 170721C00042000 C 07/21/17 42.0 9.20 11.15
VZ 170721C00043000 C 07/21/17 43.0 9.30 10.00
VZ 170721C00044000 C 07/21/17 44.0 8.35 9.10
VZ 170721C00045000 C 07/21/17 45.0 7.45 8.00
VZ 170721C00046000 C 07/21/17 46.0 6.60 7.00
VZ 170721C00047000 C 07/21/17 47.0 5.80 6.15
VZ 170721C00048000 C 07/21/17 48.0 4.95 5.15
VZ 170721C00049000 C 07/21/17 49.0 4.15 4.45
VZ 170721C00050000 C 07/21/17 50.0 3.50 3.60
VZ 170721C00052500 C 07/21/17 52.5 2.01 2.08
VZ 170721C00055000 C 07/21/17 55.0 0.99 1.06
VZ 170721C00057500 C 07/21/17 57.5 0.42 0.48
VZ 170721C00060000 C 07/21/17 60.0 0.16 0.21
VZ 170721C00062500 C 07/21/17 62.5 0.06 0.11
VZ 170721C00065000 C 07/21/17 65.0 0.02 0.06
VZ 170721C00070000 C 07/21/17 70.0 0.00 0.03
VZ 170721P00024000 P 07/21/17 24.0 0.02 0.05
VZ 170721P00025000 P 07/21/17 25.0 0.03 0.05
VZ 170721P00026000 P 07/21/17 26.0 0.03 0.05
VZ 170721P00027000 P 07/21/17 27.0 0.04 0.07
VZ 170721P00028000 P 07/21/17 28.0 0.05 0.08
VZ 170721P00029000 P 07/21/17 29.0 0.05 0.09
VZ 170721P00030000 P 07/21/17 30.0 0.07 0.11
VZ 170721P00031000 P 07/21/17 31.0 0.08 0.12
VZ 170721P00032000 P 07/21/17 32.0 0.09 0.13
VZ 170721P00033000 P 07/21/17 33.0 0.10 0.15
VZ 170721P00034000 P 07/21/17 34.0 0.12 0.17
VZ 170721P00035000 P 07/21/17 35.0 0.14 0.19
VZ 170721P00036000 P 07/21/17 36.0 0.17 0.21
VZ 170721P00037000 P 07/21/17 37.0 0.18 0.23
VZ 170721P00038000 P 07/21/17 38.0 0.22 0.26
VZ 170721P00039000 P 07/21/17 39.0 0.25 0.29
VZ 170721P00040000 P 07/21/17 40.0 0.30 0.34
VZ 170721P00041000 P 07/21/17 41.0 0.33 0.38
VZ 170721P00042000 P 07/21/17 42.0 0.40 0.44
VZ 170721P00043000 P 07/21/17 43.0 0.47 0.51
VZ 170721P00044000 P 07/21/17 44.0 0.56 0.60
VZ 170721P00045000 P 07/21/17 45.0 0.67 0.71
VZ 170721P00046000 P 07/21/17 46.0 0.82 0.85
VZ 170721P00047000 P 07/21/17 47.0 0.99 1.03
VZ 170721P00048000 P 07/21/17 48.0 1.20 1.24
VZ 170721P00049000 P 07/21/17 49.0 1.46 1.51
VZ 170721P00050000 P 07/21/17 50.0 1.79 1.83
VZ 170721P00052500 P 07/21/17 52.5 2.88 2.94
VZ 170721P00055000 P 07/21/17 55.0 4.40 4.50
VZ 170721P00057500 P 07/21/17 57.5 6.20 6.75
VZ 170721P00060000 P 07/21/17 60.0 8.40 9.00
VZ 170721P00062500 P 07/21/17 62.5 10.55 11.60
VZ 170721P00065000 P 07/21/17 65.0 11.80 14.45
VZ 170721P00070000 P 07/21/17 70.0 16.80 19.50
VZ 171020C00030000 C 10/20/17 30.0 20.55 23.15
VZ 171020C00035000 C 10/20/17 35.0 16.15 19.10
VZ 171020C00040000 C 10/20/17 40.0 10.70 13.80
VZ 171020C00045000 C 10/20/17 45.0 7.75 8.00
VZ 171020C00050000 C 10/20/17 50.0 4.00 4.10
VZ 171020C00052500 C 10/20/17 52.5 2.58 2.66
VZ 171020C00055000 C 10/20/17 55.0 1.54 1.60
VZ 171020C00057500 C 10/20/17 57.5 0.85 0.91
VZ 171020C00060000 C 10/20/17 60.0 0.44 0.47
VZ 171020C00062500 C 10/20/17 62.5 0.21 0.27
VZ 171020C00065000 C 10/20/17 65.0 0.11 0.16
VZ 171020P00030000 P 10/20/17 30.0 0.19 0.23
VZ 171020P00035000 P 10/20/17 35.0 0.34 0.38
VZ 171020P00040000 P 10/20/17 40.0 0.62 0.69
VZ 171020P00045000 P 10/20/17 45.0 1.26 1.32
VZ 171020P00050000 P 10/20/17 50.0 2.67 2.75
VZ 171020P00052500 P 10/20/17 52.5 3.80 3.95
VZ 171020P00055000 P 10/20/17 55.0 5.30 5.45
VZ 171020P00057500 P 10/20/17 57.5 7.15 7.45
VZ 171020P00060000 P 10/20/17 60.0 9.15 9.55
VZ 171020P00062500 P 10/20/17 62.5 11.25 12.05
VZ 171020P00065000 P 10/20/17 65.0 12.95 15.45
VZ 180119C00023000 C 01/19/18 23.0 28.50 30.20
VZ 180119C00025000 C 01/19/18 25.0 26.55 28.20
VZ 180119C00028000 C 01/19/18 28.0 23.80 25.20
VZ 180119C00030000 C 01/19/18 30.0 21.65 22.95
VZ 180119C00033000 C 01/19/18 33.0 17.40 21.75
VZ 180119C00035000 C 01/19/18 35.0 16.55 18.25
VZ 180119C00038000 C 01/19/18 38.0 13.80 15.25
VZ 180119C00040000 C 01/19/18 40.0 12.20 13.05
VZ 180119C00043000 C 01/19/18 43.0 9.65 10.15
VZ 180119C00045000 C 01/19/18 45.0 8.05 8.25
VZ 180119C00047000 C 01/19/18 47.0 6.45 6.65
VZ 180119C00050000 C 01/19/18 50.0 4.40 4.50
VZ 180119C00052500 C 01/19/18 52.5 3.00 3.10
VZ 180119C00055000 C 01/19/18 55.0 1.97 2.03
VZ 180119C00057500 C 01/19/18 57.5 1.22 1.27
VZ 180119C00060000 C 01/19/18 60.0 0.74 0.78
VZ 180119C00062500 C 01/19/18 62.5 0.43 0.47
VZ 180119C00065000 C 01/19/18 65.0 0.24 0.28
VZ 180119C00070000 C 01/19/18 70.0 0.08 0.11
VZ 180119C00075000 C 01/19/18 75.0 0.02 0.05
VZ 180119P00023000 P 01/19/18 23.0 0.17 0.19
VZ 180119P00025000 P 01/19/18 25.0 0.21 0.26
VZ 180119P00028000 P 01/19/18 28.0 0.29 0.33
VZ 180119P00030000 P 01/19/18 30.0 0.36 0.39
VZ 180119P00033000 P 01/19/18 33.0 0.48 0.52
VZ 180119P00035000 P 01/19/18 35.0 0.58 0.61
VZ 180119P00038000 P 01/19/18 38.0 0.80 0.83
VZ 180119P00040000 P 01/19/18 40.0 0.99 1.03
VZ 180119P00043000 P 01/19/18 43.0 1.41 1.46
VZ 180119P00045000 P 01/19/18 45.0 1.82 1.86
VZ 180119P00047000 P 01/19/18 47.0 2.35 2.38
VZ 180119P00050000 P 01/19/18 50.0 3.45 3.50
VZ 180119P00052500 P 01/19/18 52.5 4.60 4.70
VZ 180119P00055000 P 01/19/18 55.0 6.10 6.20
VZ 180119P00057500 P 01/19/18 57.5 7.90 8.00
VZ 180119P00060000 P 01/19/18 60.0 9.75 10.35
VZ 180119P00062500 P 01/19/18 62.5 11.75 12.45
VZ 180119P00065000 P 01/19/18 65.0 14.05 14.75
VZ 180119P00070000 P 01/19/18 70.0 16.90 21.45
VZ 180119P00075000 P 01/19/18 75.0 23.50 24.80
VZ 190118C00025000 C 01/18/19 25.0 25.15 29.80
VZ 190118C00030000 C 01/18/19 30.0 20.15 24.80
VZ 190118C00033000 C 01/18/19 33.0 17.10 21.80
VZ 190118C00035000 C 01/18/19 35.0 15.20 20.00
VZ 190118C00038000 C 01/18/19 38.0 12.25 15.70
VZ 190118C00040000 C 01/18/19 40.0 12.35 13.25
VZ 190118C00043000 C 01/18/19 43.0 9.95 10.25
VZ 190118C00045000 C 01/18/19 45.0 8.40 8.65
VZ 190118C00047000 C 01/18/19 47.0 6.90 7.35
VZ 190118C00050000 C 01/18/19 50.0 5.20 5.50
VZ 190118C00052500 C 01/18/19 52.5 3.90 4.15
VZ 190118C00055000 C 01/18/19 55.0 2.90 3.10
VZ 190118C00057500 C 01/18/19 57.5 2.10 2.27
VZ 190118C00060000 C 01/18/19 60.0 1.48 1.66
VZ 190118C00062500 C 01/18/19 62.5 1.04 1.20
VZ 190118C00065000 C 01/18/19 65.0 0.75 0.86
VZ 190118C00070000 C 01/18/19 70.0 0.29 0.58
VZ 190118C00075000 C 01/18/19 75.0 0.10 0.38
VZ 190118C00080000 C 01/18/19 80.0 0.00 0.26
VZ 190118P00025000 P 01/18/19 25.0 0.47 0.57
VZ 190118P00030000 P 01/18/19 30.0 0.75 0.90
VZ 190118P00033000 P 01/18/19 33.0 1.03 1.20
VZ 190118P00035000 P 01/18/19 35.0 1.26 1.37
VZ 190118P00038000 P 01/18/19 38.0 1.77 1.93
VZ 190118P00040000 P 01/18/19 40.0 2.15 2.31
VZ 190118P00043000 P 01/18/19 43.0 2.87 3.10
VZ 190118P00045000 P 01/18/19 45.0 3.50 3.70
VZ 190118P00047000 P 01/18/19 47.0 4.15 4.45
VZ 190118P00050000 P 01/18/19 50.0 5.40 5.80
VZ 190118P00052500 P 01/18/19 52.5 6.55 6.90
VZ 190118P00055000 P 01/18/19 55.0 8.15 8.55
VZ 190118P00057500 P 01/18/19 57.5 9.75 10.20
VZ 190118P00060000 P 01/18/19 60.0 11.50 12.10
VZ 190118P00062500 P 01/18/19 62.5 13.45 14.15
VZ 190118P00065000 P 01/18/19 65.0 15.55 16.40
VZ 190118P00070000 P 01/18/19 70.0 19.55 21.85
VZ 190118P00075000 P 01/18/19 75.0 22.90 27.25
VZ 190118P00080000 P 01/18/19 80.0 27.70 32.50

OPRA data is delayed 15 minutes.