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 (2014-12-19)Premium Content

Verizon Communications Inc (VZ)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 141220C00033000 C 12/20/14 33.0 13.75 14.10
VZ 141220C00034000 C 12/20/14 34.0 11.30 13.20
VZ 141220C00035000 C 12/20/14 35.0 10.35 12.20
VZ 141220C00036000 C 12/20/14 36.0 9.35 11.20
VZ 141220C00037000 C 12/20/14 37.0 8.35 11.05
VZ 141220C00038000 C 12/20/14 38.0 8.70 9.15
VZ 141220C00039000 C 12/20/14 39.0 7.75 8.20
VZ 141220C00039500 C 12/20/14 39.5 7.40 7.65
VZ 141220C00040000 C 12/20/14 40.0 6.90 7.05
VZ 141220C00040500 C 12/20/14 40.5 6.40 6.65
VZ 141220C00041000 C 12/20/14 41.0 5.50 6.15
VZ 141220C00041500 C 12/20/14 41.5 4.75 5.65
VZ 141220C00042000 C 12/20/14 42.0 4.55 5.15
VZ 141220C00042500 C 12/20/14 42.5 3.80 4.55
VZ 141220C00043000 C 12/20/14 43.0 3.90 4.10
VZ 141220C00043500 C 12/20/14 43.5 3.05 3.65
VZ 141220C00044000 C 12/20/14 44.0 2.91 3.15
VZ 141220C00044500 C 12/20/14 44.5 2.38 2.53
VZ 141220C00045000 C 12/20/14 45.0 1.90 2.14
VZ 141220C00045500 C 12/20/14 45.5 1.25 1.54
VZ 141220C00046000 C 12/20/14 46.0 0.91 0.98
VZ 141220C00046500 C 12/20/14 46.5 0.45 0.52
VZ 141220C00047000 C 12/20/14 47.0 0.00 0.01
VZ 141220C00047500 C 12/20/14 47.5 0.00 0.01
VZ 141220C00048000 C 12/20/14 48.0 0.00 0.01
VZ 141220C00048500 C 12/20/14 48.5 0.00 0.02
VZ 141220C00049000 C 12/20/14 49.0 0.00 0.04
VZ 141220C00049500 C 12/20/14 49.5 0.00 0.02
VZ 141220C00050000 C 12/20/14 50.0 0.00 0.01
VZ 141220C00050500 C 12/20/14 50.5 0.00 0.03
VZ 141220C00051000 C 12/20/14 51.0 0.00 0.04
VZ 141220C00051500 C 12/20/14 51.5 0.00 0.10
VZ 141220C00052000 C 12/20/14 52.0 0.00 0.02
VZ 141220C00052500 C 12/20/14 52.5 0.00 0.01
VZ 141220C00053000 C 12/20/14 53.0 0.00 0.13
VZ 141220C00053500 C 12/20/14 53.5 0.00 0.15
VZ 141220C00054000 C 12/20/14 54.0 0.00 0.15
VZ 141220C00054500 C 12/20/14 54.5 0.00 0.15
VZ 141220C00055000 C 12/20/14 55.0 0.00 0.01
VZ 141220C00055500 C 12/20/14 55.5 0.00 0.15
VZ 141220C00056000 C 12/20/14 56.0 0.00 0.15
VZ 141220C00056500 C 12/20/14 56.5 0.00 0.15
VZ 141220C00057000 C 12/20/14 57.0 0.00 0.15
VZ 141220C00057500 C 12/20/14 57.5 0.00 0.05
VZ 141220C00058000 C 12/20/14 58.0 0.00 0.15
VZ 141220C00060000 C 12/20/14 60.0 0.00 0.15
VZ 141220C00065000 C 12/20/14 65.0 0.00 0.14
VZ 141220C00070000 C 12/20/14 70.0 0.00 0.14
VZ 141220P00033000 P 12/20/14 33.0 0.00 0.14
VZ 141220P00034000 P 12/20/14 34.0 0.00 0.05
VZ 141220P00035000 P 12/20/14 35.0 0.00 0.05
VZ 141220P00036000 P 12/20/14 36.0 0.00 0.14
VZ 141220P00037000 P 12/20/14 37.0 0.00 0.14
VZ 141220P00038000 P 12/20/14 38.0 0.00 0.14
VZ 141220P00039000 P 12/20/14 39.0 0.00 0.14
VZ 141220P00039500 P 12/20/14 39.5 0.00 0.05
VZ 141220P00040000 P 12/20/14 40.0 0.00 0.05
VZ 141220P00040500 P 12/20/14 40.5 0.00 0.05
VZ 141220P00041000 P 12/20/14 41.0 0.00 0.14
VZ 141220P00041500 P 12/20/14 41.5 0.00 0.15
VZ 141220P00042000 P 12/20/14 42.0 0.00 0.14
VZ 141220P00042500 P 12/20/14 42.5 0.00 0.14
VZ 141220P00043000 P 12/20/14 43.0 0.00 0.14
VZ 141220P00043500 P 12/20/14 43.5 0.00 0.14
VZ 141220P00044000 P 12/20/14 44.0 0.00 0.02
VZ 141220P00044500 P 12/20/14 44.5 0.00 0.01
VZ 141220P00045000 P 12/20/14 45.0 0.00 0.01
VZ 141220P00045500 P 12/20/14 45.5 0.00 0.01
VZ 141220P00046000 P 12/20/14 46.0 0.00 0.01
VZ 141220P00046500 P 12/20/14 46.5 0.00 0.01
VZ 141220P00047000 P 12/20/14 47.0 0.00 0.05
VZ 141220P00047500 P 12/20/14 47.5 0.37 0.55
VZ 141220P00048000 P 12/20/14 48.0 0.99 1.04
VZ 141220P00048500 P 12/20/14 48.5 1.38 1.57
VZ 141220P00049000 P 12/20/14 49.0 1.99 2.06
VZ 141220P00049500 P 12/20/14 49.5 2.38 2.75
VZ 141220P00050000 P 12/20/14 50.0 2.96 3.10
VZ 141220P00050500 P 12/20/14 50.5 3.10 3.60
VZ 141220P00051000 P 12/20/14 51.0 3.60 4.10
VZ 141220P00051500 P 12/20/14 51.5 4.10 4.60
VZ 141220P00052000 P 12/20/14 52.0 4.50 5.30
VZ 141220P00052500 P 12/20/14 52.5 5.15 5.60
VZ 141220P00053000 P 12/20/14 53.0 5.65 6.30
VZ 141220P00053500 P 12/20/14 53.5 5.85 6.60
VZ 141220P00054000 P 12/20/14 54.0 6.30 7.10
VZ 141220P00054500 P 12/20/14 54.5 6.85 8.20
VZ 141220P00055000 P 12/20/14 55.0 7.30 8.30
VZ 141220P00055500 P 12/20/14 55.5 7.80 8.80
VZ 141220P00056000 P 12/20/14 56.0 8.20 9.35
VZ 141220P00056500 P 12/20/14 56.5 7.85 11.15
VZ 141220P00057000 P 12/20/14 57.0 8.30 10.25
VZ 141220P00057500 P 12/20/14 57.5 8.85 12.15
VZ 141220P00058000 P 12/20/14 58.0 9.35 12.40
VZ 141220P00060000 P 12/20/14 60.0 11.20 14.60
VZ 141220P00065000 P 12/20/14 65.0 16.35 19.35
VZ 141220P00070000 P 12/20/14 70.0 21.20 24.65
VZ 141226C00032000 C 12/26/14 32.0 13.30 16.70
VZ 141226C00033000 C 12/26/14 33.0 12.20 15.65
VZ 141226C00034000 C 12/26/14 34.0 11.20 13.25
VZ 141226C00035000 C 12/26/14 35.0 10.25 13.60
VZ 141226C00036000 C 12/26/14 36.0 9.25 12.60
VZ 141226C00037000 C 12/26/14 37.0 8.55 10.25
VZ 141226C00038000 C 12/26/14 38.0 8.55 9.15
VZ 141226C00039000 C 12/26/14 39.0 7.55 8.15
VZ 141226C00039500 C 12/26/14 39.5 7.00 7.65
VZ 141226C00040000 C 12/26/14 40.0 6.55 7.15
VZ 141226C00040500 C 12/26/14 40.5 6.05 6.65
VZ 141226C00041000 C 12/26/14 41.0 5.55 6.20
VZ 141226C00041500 C 12/26/14 41.5 5.05 5.65
VZ 141226C00042000 C 12/26/14 42.0 4.50 5.15
VZ 141226C00042500 C 12/26/14 42.5 4.05 4.65
VZ 141226C00043000 C 12/26/14 43.0 3.55 4.15
VZ 141226C00043500 C 12/26/14 43.5 3.40 3.65
VZ 141226C00044000 C 12/26/14 44.0 2.93 3.15
VZ 141226C00044500 C 12/26/14 44.5 2.43 2.65
VZ 141226C00045000 C 12/26/14 45.0 1.94 2.17
VZ 141226C00045500 C 12/26/14 45.5 1.47 1.69
VZ 141226C00046000 C 12/26/14 46.0 1.02 1.20
VZ 141226C00046500 C 12/26/14 46.5 0.58 0.71
VZ 141226C00047000 C 12/26/14 47.0 0.33 0.36
VZ 141226C00047500 C 12/26/14 47.5 0.13 0.16
VZ 141226C00048000 C 12/26/14 48.0 0.04 0.08
VZ 141226C00048500 C 12/26/14 48.5 0.00 0.08
VZ 141226C00049000 C 12/26/14 49.0 0.00 0.05
VZ 141226C00049500 C 12/26/14 49.5 0.00 0.05
VZ 141226C00050000 C 12/26/14 50.0 0.01 0.02
VZ 141226C00050500 C 12/26/14 50.5 0.00 0.05
VZ 141226C00051000 C 12/26/14 51.0 0.00 0.05
VZ 141226C00051500 C 12/26/14 51.5 0.00 0.04
VZ 141226C00052000 C 12/26/14 52.0 0.00 0.04
VZ 141226C00052500 C 12/26/14 52.5 0.00 0.05
VZ 141226C00053000 C 12/26/14 53.0 0.00 0.09
VZ 141226C00053500 C 12/26/14 53.5 0.00 0.14
VZ 141226C00054000 C 12/26/14 54.0 0.00 0.04
VZ 141226C00054500 C 12/26/14 54.5 0.00 0.04
VZ 141226C00055000 C 12/26/14 55.0 0.00 0.04
VZ 141226C00055500 C 12/26/14 55.5 0.00 0.04
VZ 141226C00056000 C 12/26/14 56.0 0.00 0.04
VZ 141226C00056500 C 12/26/14 56.5 0.00 0.04
VZ 141226C00057000 C 12/26/14 57.0 0.00 0.04
VZ 141226C00057500 C 12/26/14 57.5 0.00 0.04
VZ 141226C00060000 C 12/26/14 60.0 0.00 0.04
VZ 141226C00062500 C 12/26/14 62.5 0.00 0.04
VZ 141226P00032000 P 12/26/14 32.0 0.00 0.04
VZ 141226P00033000 P 12/26/14 33.0 0.00 0.04
VZ 141226P00034000 P 12/26/14 34.0 0.00 0.04
VZ 141226P00035000 P 12/26/14 35.0 0.00 0.04
VZ 141226P00036000 P 12/26/14 36.0 0.00 0.04
VZ 141226P00037000 P 12/26/14 37.0 0.00 0.04
VZ 141226P00038000 P 12/26/14 38.0 0.00 0.04
VZ 141226P00039000 P 12/26/14 39.0 0.00 0.05
VZ 141226P00039500 P 12/26/14 39.5 0.00 0.04
VZ 141226P00040000 P 12/26/14 40.0 0.00 0.02
VZ 141226P00040500 P 12/26/14 40.5 0.00 0.03
VZ 141226P00041000 P 12/26/14 41.0 0.00 0.05
VZ 141226P00041500 P 12/26/14 41.5 0.00 0.10
VZ 141226P00042000 P 12/26/14 42.0 0.01 0.14
VZ 141226P00042500 P 12/26/14 42.5 0.01 0.05
VZ 141226P00043000 P 12/26/14 43.0 0.01 0.09
VZ 141226P00043500 P 12/26/14 43.5 0.01 0.06
VZ 141226P00044000 P 12/26/14 44.0 0.01 0.05
VZ 141226P00044500 P 12/26/14 44.5 0.01 0.07
VZ 141226P00045000 P 12/26/14 45.0 0.03 0.07
VZ 141226P00045500 P 12/26/14 45.5 0.04 0.07
VZ 141226P00046000 P 12/26/14 46.0 0.07 0.11
VZ 141226P00046500 P 12/26/14 46.5 0.17 0.20
VZ 141226P00047000 P 12/26/14 47.0 0.32 0.38
VZ 141226P00047500 P 12/26/14 47.5 0.56 0.68
VZ 141226P00048000 P 12/26/14 48.0 0.95 1.13
VZ 141226P00048500 P 12/26/14 48.5 1.46 1.61
VZ 141226P00049000 P 12/26/14 49.0 1.88 2.10
VZ 141226P00049500 P 12/26/14 49.5 2.37 2.60
VZ 141226P00050000 P 12/26/14 50.0 2.86 3.15
VZ 141226P00050500 P 12/26/14 50.5 3.10 3.95
VZ 141226P00051000 P 12/26/14 51.0 3.60 4.45
VZ 141226P00051500 P 12/26/14 51.5 4.10 4.95
VZ 141226P00052000 P 12/26/14 52.0 4.55 5.50
VZ 141226P00052500 P 12/26/14 52.5 5.05 6.15
VZ 141226P00053000 P 12/26/14 53.0 5.55 6.50
VZ 141226P00053500 P 12/26/14 53.5 6.05 7.00
VZ 141226P00054000 P 12/26/14 54.0 6.50 7.50
VZ 141226P00054500 P 12/26/14 54.5 7.05 8.40
VZ 141226P00055000 P 12/26/14 55.0 7.50 8.15
VZ 141226P00055500 P 12/26/14 55.5 8.15 8.65
VZ 141226P00056000 P 12/26/14 56.0 8.65 9.15
VZ 141226P00056500 P 12/26/14 56.5 7.95 10.05
VZ 141226P00057000 P 12/26/14 57.0 8.35 10.15
VZ 141226P00057500 P 12/26/14 57.5 8.85 10.80
VZ 141226P00060000 P 12/26/14 60.0 11.35 13.15
VZ 141226P00062500 P 12/26/14 62.5 13.70 16.85
VZ 150102C00040000 C 01/02/15 40.0 6.60 7.20
VZ 150102C00040500 C 01/02/15 40.5 6.10 6.75
VZ 150102C00041000 C 01/02/15 41.0 5.60 6.25
VZ 150102C00041500 C 01/02/15 41.5 5.15 5.70
VZ 150102C00042000 C 01/02/15 42.0 4.65 5.25
VZ 150102C00042500 C 01/02/15 42.5 3.85 4.95
VZ 150102C00043000 C 01/02/15 43.0 3.60 4.20
VZ 150102C00043500 C 01/02/15 43.5 3.10 3.70
VZ 150102C00044000 C 01/02/15 44.0 3.00 3.25
VZ 150102C00044500 C 01/02/15 44.5 2.01 2.74
VZ 150102C00045000 C 01/02/15 45.0 1.90 2.23
VZ 150102C00045500 C 01/02/15 45.5 1.42 1.69
VZ 150102C00046000 C 01/02/15 46.0 1.10 1.30
VZ 150102C00046500 C 01/02/15 46.5 0.81 0.86
VZ 150102C00047000 C 01/02/15 47.0 0.51 0.54
VZ 150102C00047500 C 01/02/15 47.5 0.29 0.33
VZ 150102C00048000 C 01/02/15 48.0 0.15 0.18
VZ 150102C00048500 C 01/02/15 48.5 0.06 0.10
VZ 150102C00049000 C 01/02/15 49.0 0.03 0.10
VZ 150102C00049500 C 01/02/15 49.5 0.00 0.09
VZ 150102C00050000 C 01/02/15 50.0 0.00 0.07
VZ 150102C00050500 C 01/02/15 50.5 0.01 0.11
VZ 150102C00051000 C 01/02/15 51.0 0.00 0.14
VZ 150102C00051500 C 01/02/15 51.5 0.00 0.14
VZ 150102C00052000 C 01/02/15 52.0 0.00 0.05
VZ 150102C00052500 C 01/02/15 52.5 0.00 0.15
VZ 150102C00053000 C 01/02/15 53.0 0.00 0.15
VZ 150102C00053500 C 01/02/15 53.5 0.00 0.15
VZ 150102C00054000 C 01/02/15 54.0 0.00 0.15
VZ 150102C00054500 C 01/02/15 54.5 0.00 0.15
VZ 150102C00055000 C 01/02/15 55.0 0.00 0.10
VZ 150102C00055500 C 01/02/15 55.5 0.00 0.15
VZ 150102C00056000 C 01/02/15 56.0 0.00 0.15
VZ 150102C00056500 C 01/02/15 56.5 0.00 0.15
VZ 150102C00057000 C 01/02/15 57.0 0.00 0.15
VZ 150102C00057500 C 01/02/15 57.5 0.00 0.15
VZ 150102C00058000 C 01/02/15 58.0 0.00 0.15
VZ 150102C00059000 C 01/02/15 59.0 0.00 0.15
VZ 150102C00060000 C 01/02/15 60.0 0.00 0.15
VZ 150102P00040000 P 01/02/15 40.0 0.01 0.14
VZ 150102P00040500 P 01/02/15 40.5 0.02 0.14
VZ 150102P00041000 P 01/02/15 41.0 0.02 0.14
VZ 150102P00041500 P 01/02/15 41.5 0.02 0.14
VZ 150102P00042000 P 01/02/15 42.0 0.03 0.10
VZ 150102P00042500 P 01/02/15 42.5 0.03 0.11
VZ 150102P00043000 P 01/02/15 43.0 0.03 0.10
VZ 150102P00043500 P 01/02/15 43.5 0.04 0.10
VZ 150102P00044000 P 01/02/15 44.0 0.04 0.13
VZ 150102P00044500 P 01/02/15 44.5 0.07 0.11
VZ 150102P00045000 P 01/02/15 45.0 0.09 0.13
VZ 150102P00045500 P 01/02/15 45.5 0.13 0.17
VZ 150102P00046000 P 01/02/15 46.0 0.20 0.24
VZ 150102P00046500 P 01/02/15 46.5 0.31 0.36
VZ 150102P00047000 P 01/02/15 47.0 0.53 0.56
VZ 150102P00047500 P 01/02/15 47.5 0.74 0.84
VZ 150102P00048000 P 01/02/15 48.0 1.05 1.30
VZ 150102P00048500 P 01/02/15 48.5 1.47 1.98
VZ 150102P00049000 P 01/02/15 49.0 1.91 2.24
VZ 150102P00049500 P 01/02/15 49.5 2.40 2.99
VZ 150102P00050000 P 01/02/15 50.0 2.89 3.15
VZ 150102P00050500 P 01/02/15 50.5 3.15 3.95
VZ 150102P00051000 P 01/02/15 51.0 3.60 4.50
VZ 150102P00051500 P 01/02/15 51.5 4.10 5.15
VZ 150102P00052000 P 01/02/15 52.0 4.60 5.55
VZ 150102P00052500 P 01/02/15 52.5 4.90 6.20
VZ 150102P00053000 P 01/02/15 53.0 5.40 6.60
VZ 150102P00053500 P 01/02/15 53.5 6.00 7.00
VZ 150102P00054000 P 01/02/15 54.0 6.45 7.55
VZ 150102P00054500 P 01/02/15 54.5 7.05 8.25
VZ 150102P00055000 P 01/02/15 55.0 7.40 9.10
VZ 150102P00055500 P 01/02/15 55.5 7.80 9.00
VZ 150102P00056000 P 01/02/15 56.0 8.20 9.95
VZ 150102P00056500 P 01/02/15 56.5 7.95 9.80
VZ 150102P00057000 P 01/02/15 57.0 8.35 10.30
VZ 150102P00057500 P 01/02/15 57.5 8.80 11.10
VZ 150102P00058000 P 01/02/15 58.0 9.35 11.35
VZ 150102P00059000 P 01/02/15 59.0 10.35 12.65
VZ 150102P00060000 P 01/02/15 60.0 11.35 13.60
VZ 150109C00040000 C 01/09/15 40.0 6.55 7.20
VZ 150109C00040500 C 01/09/15 40.5 6.05 6.70
VZ 150109C00041000 C 01/09/15 41.0 5.55 6.20
VZ 150109C00041500 C 01/09/15 41.5 5.05 5.70
VZ 150109C00042000 C 01/09/15 42.0 4.55 5.25
VZ 150109C00042500 C 01/09/15 42.5 4.10 4.80
VZ 150109C00043000 C 01/09/15 43.0 3.60 4.25
VZ 150109C00043500 C 01/09/15 43.5 2.94 3.90
VZ 150109C00044000 C 01/09/15 44.0 2.66 3.20
VZ 150109C00044500 C 01/09/15 44.5 1.99 2.74
VZ 150109C00045000 C 01/09/15 45.0 2.06 2.26
VZ 150109C00045500 C 01/09/15 45.5 1.55 1.81
VZ 150109C00046000 C 01/09/15 46.0 1.24 1.38
VZ 150109C00046500 C 01/09/15 46.5 0.89 1.01
VZ 150109C00047000 C 01/09/15 47.0 0.60 0.64
VZ 150109C00047500 C 01/09/15 47.5 0.38 0.42
VZ 150109C00048000 C 01/09/15 48.0 0.22 0.26
VZ 150109C00048500 C 01/09/15 48.5 0.11 0.22
VZ 150109C00049000 C 01/09/15 49.0 0.03 0.15
VZ 150109C00049500 C 01/09/15 49.5 0.03 0.09
VZ 150109C00050000 C 01/09/15 50.0 0.03 0.06
VZ 150109C00050500 C 01/09/15 50.5 0.00 0.11
VZ 150109C00051000 C 01/09/15 51.0 0.00 0.14
VZ 150109C00051500 C 01/09/15 51.5 0.00 0.14
VZ 150109C00052000 C 01/09/15 52.0 0.00 0.14
VZ 150109C00052500 C 01/09/15 52.5 0.00 0.14
VZ 150109C00053000 C 01/09/15 53.0 0.00 0.15
VZ 150109C00053500 C 01/09/15 53.5 0.00 0.15
VZ 150109C00054000 C 01/09/15 54.0 0.00 0.15
VZ 150109C00054500 C 01/09/15 54.5 0.00 0.15
VZ 150109C00055000 C 01/09/15 55.0 0.00 0.10
VZ 150109C00055500 C 01/09/15 55.5 0.00 0.11
VZ 150109C00056000 C 01/09/15 56.0 0.00 0.11
VZ 150109C00056500 C 01/09/15 56.5 0.00 0.11
VZ 150109C00057000 C 01/09/15 57.0 0.00 0.11
VZ 150109C00057500 C 01/09/15 57.5 0.00 0.10
VZ 150109C00058000 C 01/09/15 58.0 0.00 0.11
VZ 150109P00040000 P 01/09/15 40.0 0.04 0.11
VZ 150109P00040500 P 01/09/15 40.5 0.05 0.11
VZ 150109P00041000 P 01/09/15 41.0 0.05 0.11
VZ 150109P00041500 P 01/09/15 41.5 0.05 0.11
VZ 150109P00042000 P 01/09/15 42.0 0.06 0.12
VZ 150109P00042500 P 01/09/15 42.5 0.07 0.14
VZ 150109P00043000 P 01/09/15 43.0 0.08 0.14
VZ 150109P00043500 P 01/09/15 43.5 0.10 0.17
VZ 150109P00044000 P 01/09/15 44.0 0.14 0.20
VZ 150109P00044500 P 01/09/15 44.5 0.18 0.23
VZ 150109P00045000 P 01/09/15 45.0 0.26 0.29
VZ 150109P00045500 P 01/09/15 45.5 0.35 0.41
VZ 150109P00046000 P 01/09/15 46.0 0.49 0.57
VZ 150109P00046500 P 01/09/15 46.5 0.66 0.75
VZ 150109P00047000 P 01/09/15 47.0 0.96 1.03
VZ 150109P00047500 P 01/09/15 47.5 1.23 1.56
VZ 150109P00048000 P 01/09/15 48.0 1.37 2.09
VZ 150109P00048500 P 01/09/15 48.5 2.03 2.42
VZ 150109P00049000 P 01/09/15 49.0 2.23 2.88
VZ 150109P00049500 P 01/09/15 49.5 2.70 3.40
VZ 150109P00050000 P 01/09/15 50.0 3.20 4.00
VZ 150109P00050500 P 01/09/15 50.5 3.60 4.50
VZ 150109P00051000 P 01/09/15 51.0 4.15 5.00
VZ 150109P00051500 P 01/09/15 51.5 4.70 5.50
VZ 150109P00052000 P 01/09/15 52.0 5.00 6.10
VZ 150109P00052500 P 01/09/15 52.5 5.45 6.60
VZ 150109P00053000 P 01/09/15 53.0 5.95 7.10
VZ 150109P00053500 P 01/09/15 53.5 6.45 7.55
VZ 150109P00054000 P 01/09/15 54.0 6.95 8.05
VZ 150109P00054500 P 01/09/15 54.5 7.40 8.65
VZ 150109P00055000 P 01/09/15 55.0 8.05 9.00
VZ 150109P00055500 P 01/09/15 55.5 8.45 9.50
VZ 150109P00056000 P 01/09/15 56.0 8.85 9.95
VZ 150109P00056500 P 01/09/15 56.5 8.45 10.55
VZ 150109P00057000 P 01/09/15 57.0 8.90 10.85
VZ 150109P00057500 P 01/09/15 57.5 9.50 12.80
VZ 150109P00058000 P 01/09/15 58.0 9.90 11.95
VZ 150117C00023000 C 01/17/15 23.0 22.35 24.40
VZ 150117C00024000 C 01/17/15 24.0 21.30 23.40
VZ 150117C00025000 C 01/17/15 25.0 20.30 22.30
VZ 150117C00026000 C 01/17/15 26.0 19.35 21.40
VZ 150117C00027000 C 01/17/15 27.0 18.35 20.40
VZ 150117C00028000 C 01/17/15 28.0 17.25 20.75
VZ 150117C00029000 C 01/17/15 29.0 16.35 18.40
VZ 150117C00030000 C 01/17/15 30.0 15.35 18.70
VZ 150117C00031000 C 01/17/15 31.0 14.35 17.65
VZ 150117C00032000 C 01/17/15 32.0 13.35 16.70
VZ 150117C00033000 C 01/17/15 33.0 12.40 15.70
VZ 150117C00034000 C 01/17/15 34.0 11.35 14.70
VZ 150117C00035000 C 01/17/15 35.0 10.30 12.35
VZ 150117C00036000 C 01/17/15 36.0 10.30 12.70
VZ 150117C00037000 C 01/17/15 37.0 9.55 10.30
VZ 150117C00038000 C 01/17/15 38.0 8.60 9.15
VZ 150117C00039000 C 01/17/15 39.0 7.60 8.20
VZ 150117C00040000 C 01/17/15 40.0 6.95 7.20
VZ 150117C00041000 C 01/17/15 41.0 5.55 6.20
VZ 150117C00042000 C 01/17/15 42.0 4.60 5.20
VZ 150117C00043000 C 01/17/15 43.0 3.65 4.25
VZ 150117C00044000 C 01/17/15 44.0 3.00 3.20
VZ 150117C00045000 C 01/17/15 45.0 2.08 2.26
VZ 150117C00046000 C 01/17/15 46.0 1.29 1.35
VZ 150117C00047000 C 01/17/15 47.0 0.67 0.69
VZ 150117C00048000 C 01/17/15 48.0 0.29 0.31
VZ 150117C00049000 C 01/17/15 49.0 0.11 0.13
VZ 150117C00050000 C 01/17/15 50.0 0.05 0.06
VZ 150117C00052500 C 01/17/15 52.5 0.01 0.04
VZ 150117C00055000 C 01/17/15 55.0 0.00 0.03
VZ 150117C00057500 C 01/17/15 57.5 0.00 0.01
VZ 150117C00060000 C 01/17/15 60.0 0.00 0.01
VZ 150117C00062500 C 01/17/15 62.5 0.00 0.02
VZ 150117C00065000 C 01/17/15 65.0 0.00 0.01
VZ 150117C00070000 C 01/17/15 70.0 0.00 0.03
VZ 150117C00075000 C 01/17/15 75.0 0.00 0.02
VZ 150117C00080000 C 01/17/15 80.0 0.00 0.03
VZ 150117P00023000 P 01/17/15 23.0 0.00 0.01
VZ 150117P00024000 P 01/17/15 24.0 0.00 0.02
VZ 150117P00025000 P 01/17/15 25.0 0.00 0.01
VZ 150117P00026000 P 01/17/15 26.0 0.00 0.02
VZ 150117P00027000 P 01/17/15 27.0 0.00 0.02
VZ 150117P00028000 P 01/17/15 28.0 0.00 0.02
VZ 150117P00029000 P 01/17/15 29.0 0.00 0.02
VZ 150117P00030000 P 01/17/15 30.0 0.00 0.03
VZ 150117P00031000 P 01/17/15 31.0 0.00 0.04
VZ 150117P00032000 P 01/17/15 32.0 0.01 0.04
VZ 150117P00033000 P 01/17/15 33.0 0.01 0.04
VZ 150117P00034000 P 01/17/15 34.0 0.02 0.05
VZ 150117P00035000 P 01/17/15 35.0 0.02 0.05
VZ 150117P00036000 P 01/17/15 36.0 0.03 0.06
VZ 150117P00037000 P 01/17/15 37.0 0.03 0.06
VZ 150117P00038000 P 01/17/15 38.0 0.04 0.07
VZ 150117P00039000 P 01/17/15 39.0 0.04 0.08
VZ 150117P00040000 P 01/17/15 40.0 0.07 0.08
VZ 150117P00041000 P 01/17/15 41.0 0.08 0.10
VZ 150117P00042000 P 01/17/15 42.0 0.11 0.12
VZ 150117P00043000 P 01/17/15 43.0 0.14 0.17
VZ 150117P00044000 P 01/17/15 44.0 0.22 0.25
VZ 150117P00045000 P 01/17/15 45.0 0.36 0.40
VZ 150117P00046000 P 01/17/15 46.0 0.63 0.66
VZ 150117P00047000 P 01/17/15 47.0 1.08 1.16
VZ 150117P00048000 P 01/17/15 48.0 1.74 1.87
VZ 150117P00049000 P 01/17/15 49.0 2.53 2.73
VZ 150117P00050000 P 01/17/15 50.0 3.45 3.75
VZ 150117P00052500 P 01/17/15 52.5 5.90 6.50
VZ 150117P00055000 P 01/17/15 55.0 8.40 8.75
VZ 150117P00057500 P 01/17/15 57.5 10.80 11.50
VZ 150117P00060000 P 01/17/15 60.0 13.30 15.20
VZ 150117P00062500 P 01/17/15 62.5 14.40 16.25
VZ 150117P00065000 P 01/17/15 65.0 18.30 19.00
VZ 150117P00070000 P 01/17/15 70.0 23.35 23.75
VZ 150117P00075000 P 01/17/15 75.0 26.85 30.30
VZ 150117P00080000 P 01/17/15 80.0 31.85 33.85
VZ 150123C00039000 C 01/23/15 39.0 7.50 8.30
VZ 150123C00039500 C 01/23/15 39.5 7.05 7.70
VZ 150123C00040000 C 01/23/15 40.0 6.55 7.45
VZ 150123C00040500 C 01/23/15 40.5 6.05 6.95
VZ 150123C00041000 C 01/23/15 41.0 5.55 6.45
VZ 150123C00041500 C 01/23/15 41.5 5.10 5.95
VZ 150123C00042000 C 01/23/15 42.0 4.55 5.35
VZ 150123C00042500 C 01/23/15 42.5 4.15 4.95
VZ 150123C00043000 C 01/23/15 43.0 3.65 4.35
VZ 150123C00043500 C 01/23/15 43.5 3.15 4.10
VZ 150123C00044000 C 01/23/15 44.0 2.76 3.50
VZ 150123C00044500 C 01/23/15 44.5 2.31 3.10
VZ 150123C00045000 C 01/23/15 45.0 1.90 2.33
VZ 150123C00045500 C 01/23/15 45.5 1.61 2.14
VZ 150123C00046000 C 01/23/15 46.0 1.34 1.51
VZ 150123C00046500 C 01/23/15 46.5 1.02 1.16
VZ 150123C00047000 C 01/23/15 47.0 0.71 0.88
VZ 150123C00047500 C 01/23/15 47.5 0.54 0.57
VZ 150123C00048000 C 01/23/15 48.0 0.29 0.45
VZ 150123C00048500 C 01/23/15 48.5 0.18 0.38
VZ 150123C00049000 C 01/23/15 49.0 0.16 0.29
VZ 150123C00049500 C 01/23/15 49.5 0.11 0.20
VZ 150123C00050000 C 01/23/15 50.0 0.08 0.11
VZ 150123C00050500 C 01/23/15 50.5 0.06 0.09
VZ 150123C00051000 C 01/23/15 51.0 0.04 0.11
VZ 150123C00051500 C 01/23/15 51.5 0.02 0.10
VZ 150123C00052000 C 01/23/15 52.0 0.02 0.09
VZ 150123C00052500 C 01/23/15 52.5 0.01 0.08
VZ 150123C00053000 C 01/23/15 53.0 0.01 0.07
VZ 150123C00053500 C 01/23/15 53.5 0.00 0.08
VZ 150123C00054000 C 01/23/15 54.0 0.00 0.08
VZ 150123C00054500 C 01/23/15 54.5 0.00 0.08
VZ 150123C00055000 C 01/23/15 55.0 0.00 0.07
VZ 150123C00055500 C 01/23/15 55.5 0.00 0.07
VZ 150123C00056000 C 01/23/15 56.0 0.00 0.10
VZ 150123C00056500 C 01/23/15 56.5 0.00 0.10
VZ 150123C00057000 C 01/23/15 57.0 0.00 0.10
VZ 150123C00057500 C 01/23/15 57.5 0.00 0.10
VZ 150123P00039000 P 01/23/15 39.0 0.07 0.13
VZ 150123P00039500 P 01/23/15 39.5 0.06 0.14
VZ 150123P00040000 P 01/23/15 40.0 0.08 0.14
VZ 150123P00040500 P 01/23/15 40.5 0.08 0.15
VZ 150123P00041000 P 01/23/15 41.0 0.10 0.17
VZ 150123P00041500 P 01/23/15 41.5 0.12 0.17
VZ 150123P00042000 P 01/23/15 42.0 0.14 0.21
VZ 150123P00042500 P 01/23/15 42.5 0.17 0.25
VZ 150123P00043000 P 01/23/15 43.0 0.19 0.28
VZ 150123P00043500 P 01/23/15 43.5 0.25 0.33
VZ 150123P00044000 P 01/23/15 44.0 0.30 0.48
VZ 150123P00044500 P 01/23/15 44.5 0.36 0.47
VZ 150123P00045000 P 01/23/15 45.0 0.43 0.55
VZ 150123P00045500 P 01/23/15 45.5 0.56 0.82
VZ 150123P00046000 P 01/23/15 46.0 0.74 0.92
VZ 150123P00046500 P 01/23/15 46.5 0.96 1.05
VZ 150123P00047000 P 01/23/15 47.0 1.16 1.35
VZ 150123P00047500 P 01/23/15 47.5 1.46 1.89
VZ 150123P00048000 P 01/23/15 48.0 1.65 2.27
VZ 150123P00048500 P 01/23/15 48.5 2.18 2.79
VZ 150123P00049000 P 01/23/15 49.0 2.59 2.89
VZ 150123P00049500 P 01/23/15 49.5 2.85 3.55
VZ 150123P00050000 P 01/23/15 50.0 3.40 3.85
VZ 150123P00050500 P 01/23/15 50.5 3.70 4.55
VZ 150123P00051000 P 01/23/15 51.0 4.20 5.05
VZ 150123P00051500 P 01/23/15 51.5 4.65 5.50
VZ 150123P00052000 P 01/23/15 52.0 5.15 6.05
VZ 150123P00052500 P 01/23/15 52.5 5.65 6.55
VZ 150123P00053000 P 01/23/15 53.0 6.15 7.05
VZ 150123P00053500 P 01/23/15 53.5 6.65 7.60
VZ 150123P00054000 P 01/23/15 54.0 7.05 8.15
VZ 150123P00054500 P 01/23/15 54.5 7.70 8.80
VZ 150123P00055000 P 01/23/15 55.0 8.10 9.20
VZ 150123P00055500 P 01/23/15 55.5 8.60 9.60
VZ 150123P00056000 P 01/23/15 56.0 9.15 10.10
VZ 150123P00056500 P 01/23/15 56.5 9.80 10.50
VZ 150123P00057000 P 01/23/15 57.0 9.65 11.15
VZ 150123P00057500 P 01/23/15 57.5 9.55 12.70
VZ 150130C00039000 C 01/30/15 39.0 7.55 8.30
VZ 150130C00039500 C 01/30/15 39.5 7.05 7.80
VZ 150130C00040000 C 01/30/15 40.0 6.55 7.40
VZ 150130C00040500 C 01/30/15 40.5 6.05 7.05
VZ 150130C00041000 C 01/30/15 41.0 5.40 6.40
VZ 150130C00041500 C 01/30/15 41.5 4.90 5.90
VZ 150130C00042000 C 01/30/15 42.0 4.65 5.40
VZ 150130C00042500 C 01/30/15 42.5 4.15 4.95
VZ 150130C00043000 C 01/30/15 43.0 3.70 4.30
VZ 150130C00043500 C 01/30/15 43.5 3.05 4.00
VZ 150130C00044000 C 01/30/15 44.0 2.63 3.50
VZ 150130C00044500 C 01/30/15 44.5 2.30 3.05
VZ 150130C00045000 C 01/30/15 45.0 1.95 2.37
VZ 150130C00045500 C 01/30/15 45.5 1.58 2.10
VZ 150130C00046000 C 01/30/15 46.0 1.23 1.58
VZ 150130C00046500 C 01/30/15 46.5 1.05 1.23
VZ 150130C00047000 C 01/30/15 47.0 0.81 0.89
VZ 150130C00047500 C 01/30/15 47.5 0.47 0.73
VZ 150130C00048000 C 01/30/15 48.0 0.31 0.54
VZ 150130C00048500 C 01/30/15 48.5 0.23 0.39
VZ 150130C00049000 C 01/30/15 49.0 0.20 0.27
VZ 150130C00049500 C 01/30/15 49.5 0.10 0.25
VZ 150130C00050000 C 01/30/15 50.0 0.08 0.16
VZ 150130C00050500 C 01/30/15 50.5 0.04 0.15
VZ 150130C00051000 C 01/30/15 51.0 0.02 0.12
VZ 150130C00051500 C 01/30/15 51.5 0.01 0.10
VZ 150130C00052000 C 01/30/15 52.0 0.01 0.10
VZ 150130C00052500 C 01/30/15 52.5 0.00 0.10
VZ 150130C00053000 C 01/30/15 53.0 0.00 0.09
VZ 150130C00053500 C 01/30/15 53.5 0.00 0.10
VZ 150130C00054000 C 01/30/15 54.0 0.00 0.08
VZ 150130C00055000 C 01/30/15 55.0 0.00 0.07
VZ 150130P00039000 P 01/30/15 39.0 0.07 0.13
VZ 150130P00039500 P 01/30/15 39.5 0.08 0.14
VZ 150130P00040000 P 01/30/15 40.0 0.09 0.15
VZ 150130P00040500 P 01/30/15 40.5 0.10 0.17
VZ 150130P00041000 P 01/30/15 41.0 0.12 0.17
VZ 150130P00041500 P 01/30/15 41.5 0.14 0.21
VZ 150130P00042000 P 01/30/15 42.0 0.16 0.25
VZ 150130P00042500 P 01/30/15 42.5 0.21 0.28
VZ 150130P00043000 P 01/30/15 43.0 0.24 0.32
VZ 150130P00043500 P 01/30/15 43.5 0.30 0.40
VZ 150130P00044000 P 01/30/15 44.0 0.35 0.48
VZ 150130P00044500 P 01/30/15 44.5 0.42 0.60
VZ 150130P00045000 P 01/30/15 45.0 0.51 0.65
VZ 150130P00045500 P 01/30/15 45.5 0.63 0.88
VZ 150130P00046000 P 01/30/15 46.0 0.83 0.92
VZ 150130P00046500 P 01/30/15 46.5 1.05 1.14
VZ 150130P00047000 P 01/30/15 47.0 1.27 1.57
VZ 150130P00047500 P 01/30/15 47.5 1.52 1.86
VZ 150130P00048000 P 01/30/15 48.0 1.72 2.23
VZ 150130P00048500 P 01/30/15 48.5 2.06 2.80
VZ 150130P00049000 P 01/30/15 49.0 2.65 2.89
VZ 150130P00049500 P 01/30/15 49.5 2.93 3.60
VZ 150130P00050000 P 01/30/15 50.0 3.40 3.90
VZ 150130P00050500 P 01/30/15 50.5 3.75 4.60
VZ 150130P00051000 P 01/30/15 51.0 4.20 5.05
VZ 150130P00051500 P 01/30/15 51.5 4.70 5.55
VZ 150130P00052000 P 01/30/15 52.0 5.20 6.00
VZ 150130P00052500 P 01/30/15 52.5 5.70 6.50
VZ 150130P00053000 P 01/30/15 53.0 6.20 7.05
VZ 150130P00053500 P 01/30/15 53.5 6.60 7.55
VZ 150130P00054000 P 01/30/15 54.0 7.05 8.05
VZ 150130P00055000 P 01/30/15 55.0 8.05 9.20
VZ 150220C00024000 C 02/20/15 24.0 21.20 24.80
VZ 150220C00025000 C 02/20/15 25.0 20.20 23.80
VZ 150220C00026000 C 02/20/15 26.0 19.20 22.80
VZ 150220C00027000 C 02/20/15 27.0 18.20 21.75
VZ 150220C00028000 C 02/20/15 28.0 17.25 20.70
VZ 150220C00029000 C 02/20/15 29.0 16.30 19.70
VZ 150220C00030000 C 02/20/15 30.0 15.30 18.75
VZ 150220C00031000 C 02/20/15 31.0 14.25 17.75
VZ 150220C00032000 C 02/20/15 32.0 13.35 16.70
VZ 150220C00033000 C 02/20/15 33.0 12.40 15.60
VZ 150220C00034000 C 02/20/15 34.0 11.40 13.50
VZ 150220C00035000 C 02/20/15 35.0 10.40 12.35
VZ 150220C00036000 C 02/20/15 36.0 9.30 12.70
VZ 150220C00037000 C 02/20/15 37.0 8.30 10.30
VZ 150220C00038000 C 02/20/15 38.0 8.55 9.30
VZ 150220C00039000 C 02/20/15 39.0 7.55 8.50
VZ 150220C00040000 C 02/20/15 40.0 6.60 7.25
VZ 150220C00041000 C 02/20/15 41.0 5.60 6.40
VZ 150220C00042000 C 02/20/15 42.0 4.90 5.20
VZ 150220C00043000 C 02/20/15 43.0 4.00 4.30
VZ 150220C00044000 C 02/20/15 44.0 3.10 3.35
VZ 150220C00045000 C 02/20/15 45.0 2.26 2.47
VZ 150220C00046000 C 02/20/15 46.0 1.59 1.69
VZ 150220C00047000 C 02/20/15 47.0 1.05 1.07
VZ 150220C00048000 C 02/20/15 48.0 0.64 0.66
VZ 150220C00049000 C 02/20/15 49.0 0.36 0.42
VZ 150220C00050000 C 02/20/15 50.0 0.20 0.23
VZ 150220C00052500 C 02/20/15 52.5 0.05 0.08
VZ 150220C00055000 C 02/20/15 55.0 0.00 0.05
VZ 150220C00057500 C 02/20/15 57.5 0.00 0.04
VZ 150220C00060000 C 02/20/15 60.0 0.00 0.03
VZ 150220C00065000 C 02/20/15 65.0 0.00 0.03
VZ 150220C00070000 C 02/20/15 70.0 0.00 0.02
VZ 150220C00075000 C 02/20/15 75.0 0.00 0.02
VZ 150220P00024000 P 02/20/15 24.0 0.00 0.04
VZ 150220P00025000 P 02/20/15 25.0 0.00 0.04
VZ 150220P00026000 P 02/20/15 26.0 0.00 0.04
VZ 150220P00027000 P 02/20/15 27.0 0.01 0.04
VZ 150220P00028000 P 02/20/15 28.0 0.00 0.05
VZ 150220P00029000 P 02/20/15 29.0 0.01 0.04
VZ 150220P00030000 P 02/20/15 30.0 0.01 0.05
VZ 150220P00031000 P 02/20/15 31.0 0.02 0.06
VZ 150220P00032000 P 02/20/15 32.0 0.03 0.06
VZ 150220P00033000 P 02/20/15 33.0 0.04 0.07
VZ 150220P00034000 P 02/20/15 34.0 0.04 0.07
VZ 150220P00035000 P 02/20/15 35.0 0.05 0.08
VZ 150220P00036000 P 02/20/15 36.0 0.05 0.09
VZ 150220P00037000 P 02/20/15 37.0 0.07 0.10
VZ 150220P00038000 P 02/20/15 38.0 0.10 0.11
VZ 150220P00039000 P 02/20/15 39.0 0.12 0.15
VZ 150220P00040000 P 02/20/15 40.0 0.15 0.18
VZ 150220P00041000 P 02/20/15 41.0 0.20 0.24
VZ 150220P00042000 P 02/20/15 42.0 0.26 0.30
VZ 150220P00043000 P 02/20/15 43.0 0.36 0.40
VZ 150220P00044000 P 02/20/15 44.0 0.51 0.56
VZ 150220P00045000 P 02/20/15 45.0 0.76 0.78
VZ 150220P00046000 P 02/20/15 46.0 1.06 1.14
VZ 150220P00047000 P 02/20/15 47.0 1.53 1.60
VZ 150220P00048000 P 02/20/15 48.0 2.12 2.22
VZ 150220P00049000 P 02/20/15 49.0 2.84 2.96
VZ 150220P00050000 P 02/20/15 50.0 3.60 3.80
VZ 150220P00052500 P 02/20/15 52.5 5.70 6.50
VZ 150220P00055000 P 02/20/15 55.0 8.15 9.00
VZ 150220P00057500 P 02/20/15 57.5 9.40 12.80
VZ 150220P00060000 P 02/20/15 60.0 11.90 15.25
VZ 150220P00065000 P 02/20/15 65.0 16.90 20.20
VZ 150220P00070000 P 02/20/15 70.0 21.90 25.30
VZ 150220P00075000 P 02/20/15 75.0 26.70 30.30
VZ 150320C00034000 C 03/20/15 34.0 11.25 13.60
VZ 150320C00035000 C 03/20/15 35.0 10.25 13.70
VZ 150320C00036000 C 03/20/15 36.0 9.30 12.70
VZ 150320C00037000 C 03/20/15 37.0 8.35 11.65
VZ 150320C00038000 C 03/20/15 38.0 8.60 9.45
VZ 150320C00039000 C 03/20/15 39.0 7.60 8.55
VZ 150320C00040000 C 03/20/15 40.0 6.60 7.45
VZ 150320C00041000 C 03/20/15 41.0 5.65 6.40
VZ 150320C00042000 C 03/20/15 42.0 5.00 5.25
VZ 150320C00043000 C 03/20/15 43.0 4.10 4.30
VZ 150320C00044000 C 03/20/15 44.0 3.25 3.45
VZ 150320C00045000 C 03/20/15 45.0 2.50 2.61
VZ 150320C00046000 C 03/20/15 46.0 1.84 1.95
VZ 150320C00047000 C 03/20/15 47.0 1.30 1.38
VZ 150320C00048000 C 03/20/15 48.0 0.87 0.96
VZ 150320C00049000 C 03/20/15 49.0 0.56 0.63
VZ 150320C00050000 C 03/20/15 50.0 0.35 0.39
VZ 150320C00052500 C 03/20/15 52.5 0.08 0.13
VZ 150320C00055000 C 03/20/15 55.0 0.02 0.06
VZ 150320C00057500 C 03/20/15 57.5 0.00 0.05
VZ 150320C00060000 C 03/20/15 60.0 0.00 0.04
VZ 150320C00065000 C 03/20/15 65.0 0.00 0.03
VZ 150320C00070000 C 03/20/15 70.0 0.00 0.03
VZ 150320P00034000 P 03/20/15 34.0 0.06 0.10
VZ 150320P00035000 P 03/20/15 35.0 0.07 0.11
VZ 150320P00036000 P 03/20/15 36.0 0.10 0.13
VZ 150320P00037000 P 03/20/15 37.0 0.11 0.15
VZ 150320P00038000 P 03/20/15 38.0 0.14 0.18
VZ 150320P00039000 P 03/20/15 39.0 0.18 0.22
VZ 150320P00040000 P 03/20/15 40.0 0.23 0.27
VZ 150320P00041000 P 03/20/15 41.0 0.30 0.34
VZ 150320P00042000 P 03/20/15 42.0 0.39 0.44
VZ 150320P00043000 P 03/20/15 43.0 0.52 0.58
VZ 150320P00044000 P 03/20/15 44.0 0.71 0.77
VZ 150320P00045000 P 03/20/15 45.0 0.98 1.02
VZ 150320P00046000 P 03/20/15 46.0 1.33 1.38
VZ 150320P00047000 P 03/20/15 47.0 1.78 1.85
VZ 150320P00048000 P 03/20/15 48.0 2.36 2.45
VZ 150320P00049000 P 03/20/15 49.0 3.00 3.15
VZ 150320P00050000 P 03/20/15 50.0 3.75 4.05
VZ 150320P00052500 P 03/20/15 52.5 5.90 6.55
VZ 150320P00055000 P 03/20/15 55.0 8.40 9.05
VZ 150320P00057500 P 03/20/15 57.5 10.80 12.10
VZ 150320P00060000 P 03/20/15 60.0 11.70 15.35
VZ 150320P00065000 P 03/20/15 65.0 16.70 20.35
VZ 150320P00070000 P 03/20/15 70.0 23.30 25.35
VZ 150417C00024000 C 04/17/15 24.0 20.70 25.00
VZ 150417C00025000 C 04/17/15 25.0 19.60 24.00
VZ 150417C00026000 C 04/17/15 26.0 19.15 23.25
VZ 150417C00027000 C 04/17/15 27.0 17.55 22.00
VZ 150417C00028000 C 04/17/15 28.0 16.70 21.00
VZ 150417C00029000 C 04/17/15 29.0 15.60 20.00
VZ 150417C00030000 C 04/17/15 30.0 14.60 19.00
VZ 150417C00031000 C 04/17/15 31.0 13.65 18.00
VZ 150417C00032000 C 04/17/15 32.0 12.70 17.00
VZ 150417C00033000 C 04/17/15 33.0 11.70 16.00
VZ 150417C00034000 C 04/17/15 34.0 11.00 15.15
VZ 150417C00035000 C 04/17/15 35.0 10.00 14.20
VZ 150417C00036000 C 04/17/15 36.0 9.00 13.20
VZ 150417C00037000 C 04/17/15 37.0 8.30 10.90
VZ 150417C00038000 C 04/17/15 38.0 7.30 9.55
VZ 150417C00039000 C 04/17/15 39.0 7.60 8.20
VZ 150417C00040000 C 04/17/15 40.0 6.60 7.55
VZ 150417C00041000 C 04/17/15 41.0 5.65 6.25
VZ 150417C00042000 C 04/17/15 42.0 5.05 5.30
VZ 150417C00043000 C 04/17/15 43.0 4.15 4.35
VZ 150417C00044000 C 04/17/15 44.0 3.35 3.50
VZ 150417C00045000 C 04/17/15 45.0 2.61 2.72
VZ 150417C00046000 C 04/17/15 46.0 1.98 2.08
VZ 150417C00047000 C 04/17/15 47.0 1.45 1.55
VZ 150417C00048000 C 04/17/15 48.0 1.02 1.12
VZ 150417C00049000 C 04/17/15 49.0 0.69 0.77
VZ 150417C00050000 C 04/17/15 50.0 0.45 0.50
VZ 150417C00052500 C 04/17/15 52.5 0.15 0.17
VZ 150417C00055000 C 04/17/15 55.0 0.02 0.07
VZ 150417C00057500 C 04/17/15 57.5 0.00 0.04
VZ 150417C00060000 C 04/17/15 60.0 0.00 0.04
VZ 150417C00065000 C 04/17/15 65.0 0.00 0.03
VZ 150417P00024000 P 04/17/15 24.0 0.01 0.05
VZ 150417P00025000 P 04/17/15 25.0 0.01 0.05
VZ 150417P00026000 P 04/17/15 26.0 0.02 0.06
VZ 150417P00027000 P 04/17/15 27.0 0.02 0.07
VZ 150417P00028000 P 04/17/15 28.0 0.03 0.07
VZ 150417P00029000 P 04/17/15 29.0 0.03 0.08
VZ 150417P00030000 P 04/17/15 30.0 0.04 0.08
VZ 150417P00031000 P 04/17/15 31.0 0.05 0.09
VZ 150417P00032000 P 04/17/15 32.0 0.06 0.10
VZ 150417P00033000 P 04/17/15 33.0 0.07 0.12
VZ 150417P00034000 P 04/17/15 34.0 0.08 0.13
VZ 150417P00035000 P 04/17/15 35.0 0.11 0.16
VZ 150417P00036000 P 04/17/15 36.0 0.14 0.18
VZ 150417P00037000 P 04/17/15 37.0 0.17 0.22
VZ 150417P00038000 P 04/17/15 38.0 0.23 0.26
VZ 150417P00039000 P 04/17/15 39.0 0.26 0.32
VZ 150417P00040000 P 04/17/15 40.0 0.35 0.40
VZ 150417P00041000 P 04/17/15 41.0 0.46 0.51
VZ 150417P00042000 P 04/17/15 42.0 0.59 0.65
VZ 150417P00043000 P 04/17/15 43.0 0.78 0.85
VZ 150417P00044000 P 04/17/15 44.0 1.02 1.10
VZ 150417P00045000 P 04/17/15 45.0 1.35 1.43
VZ 150417P00046000 P 04/17/15 46.0 1.77 1.83
VZ 150417P00047000 P 04/17/15 47.0 2.27 2.37
VZ 150417P00048000 P 04/17/15 48.0 2.87 2.98
VZ 150417P00049000 P 04/17/15 49.0 3.55 3.70
VZ 150417P00050000 P 04/17/15 50.0 4.30 4.50
VZ 150417P00052500 P 04/17/15 52.5 6.25 7.05
VZ 150417P00055000 P 04/17/15 55.0 8.00 10.55
VZ 150417P00057500 P 04/17/15 57.5 9.40 11.95
VZ 150417P00060000 P 04/17/15 60.0 11.70 16.00
VZ 150417P00065000 P 04/17/15 65.0 17.00 21.25
VZ 150717C00024000 C 07/17/15 24.0 20.70 25.00
VZ 150717C00025000 C 07/17/15 25.0 19.60 24.00
VZ 150717C00026000 C 07/17/15 26.0 18.60 23.00
VZ 150717C00027000 C 07/17/15 27.0 18.00 22.15
VZ 150717C00028000 C 07/17/15 28.0 16.65 20.95
VZ 150717C00029000 C 07/17/15 29.0 15.70 20.00
VZ 150717C00030000 C 07/17/15 30.0 14.60 19.00
VZ 150717C00031000 C 07/17/15 31.0 13.65 18.00
VZ 150717C00032000 C 07/17/15 32.0 12.60 17.00
VZ 150717C00033000 C 07/17/15 33.0 11.70 16.00
VZ 150717C00034000 C 07/17/15 34.0 11.35 15.20
VZ 150717C00035000 C 07/17/15 35.0 10.00 14.20
VZ 150717C00036000 C 07/17/15 36.0 9.00 13.30
VZ 150717C00037000 C 07/17/15 37.0 9.55 10.35
VZ 150717C00038000 C 07/17/15 38.0 8.25 11.15
VZ 150717C00039000 C 07/17/15 39.0 7.30 8.25
VZ 150717C00040000 C 07/17/15 40.0 6.35 7.65
VZ 150717C00041000 C 07/17/15 41.0 6.05 6.30
VZ 150717C00042000 C 07/17/15 42.0 5.20 5.45
VZ 150717C00043000 C 07/17/15 43.0 4.40 4.60
VZ 150717C00044000 C 07/17/15 44.0 3.65 3.85
VZ 150717C00045000 C 07/17/15 45.0 3.00 3.15
VZ 150717C00046000 C 07/17/15 46.0 2.42 2.54
VZ 150717C00047000 C 07/17/15 47.0 1.90 2.02
VZ 150717C00048000 C 07/17/15 48.0 1.48 1.60
VZ 150717C00049000 C 07/17/15 49.0 1.13 1.23
VZ 150717C00050000 C 07/17/15 50.0 0.84 0.90
VZ 150717C00052500 C 07/17/15 52.5 0.38 0.43
VZ 150717C00055000 C 07/17/15 55.0 0.15 0.20
VZ 150717C00057500 C 07/17/15 57.5 0.08 0.10
VZ 150717C00060000 C 07/17/15 60.0 0.02 0.06
VZ 150717C00065000 C 07/17/15 65.0 0.00 0.03
VZ 150717P00024000 P 07/17/15 24.0 0.05 0.09
VZ 150717P00025000 P 07/17/15 25.0 0.06 0.10
VZ 150717P00026000 P 07/17/15 26.0 0.07 0.11
VZ 150717P00027000 P 07/17/15 27.0 0.08 0.12
VZ 150717P00028000 P 07/17/15 28.0 0.09 0.14
VZ 150717P00029000 P 07/17/15 29.0 0.11 0.15
VZ 150717P00030000 P 07/17/15 30.0 0.12 0.18
VZ 150717P00031000 P 07/17/15 31.0 0.15 0.20
VZ 150717P00032000 P 07/17/15 32.0 0.19 0.23
VZ 150717P00033000 P 07/17/15 33.0 0.23 0.26
VZ 150717P00034000 P 07/17/15 34.0 0.27 0.31
VZ 150717P00035000 P 07/17/15 35.0 0.32 0.35
VZ 150717P00036000 P 07/17/15 36.0 0.38 0.42
VZ 150717P00037000 P 07/17/15 37.0 0.46 0.49
VZ 150717P00038000 P 07/17/15 38.0 0.55 0.59
VZ 150717P00039000 P 07/17/15 39.0 0.66 0.71
VZ 150717P00040000 P 07/17/15 40.0 0.80 0.86
VZ 150717P00041000 P 07/17/15 41.0 0.98 1.04
VZ 150717P00042000 P 07/17/15 42.0 1.19 1.27
VZ 150717P00043000 P 07/17/15 43.0 1.46 1.54
VZ 150717P00044000 P 07/17/15 44.0 1.79 1.87
VZ 150717P00045000 P 07/17/15 45.0 2.17 2.26
VZ 150717P00046000 P 07/17/15 46.0 2.65 2.73
VZ 150717P00047000 P 07/17/15 47.0 3.15 3.30
VZ 150717P00048000 P 07/17/15 48.0 3.75 3.90
VZ 150717P00049000 P 07/17/15 49.0 4.40 4.55
VZ 150717P00050000 P 07/17/15 50.0 5.10 5.30
VZ 150717P00052500 P 07/17/15 52.5 7.15 7.60
VZ 150717P00055000 P 07/17/15 55.0 8.05 11.15
VZ 150717P00057500 P 07/17/15 57.5 10.85 14.40
VZ 150717P00060000 P 07/17/15 60.0 13.30 16.85
VZ 150717P00065000 P 07/17/15 65.0 17.40 21.85
VZ 160115C00025000 C 01/15/16 25.0 20.00 24.50
VZ 160115C00028000 C 01/15/16 28.0 16.65 21.00
VZ 160115C00030000 C 01/15/16 30.0 15.00 19.50
VZ 160115C00033000 C 01/15/16 33.0 12.00 16.50
VZ 160115C00035000 C 01/15/16 35.0 10.00 14.50
VZ 160115C00038000 C 01/15/16 38.0 8.60 9.25
VZ 160115C00040000 C 01/15/16 40.0 7.15 7.40
VZ 160115C00043000 C 01/15/16 43.0 4.90 5.10
VZ 160115C00045000 C 01/15/16 45.0 3.65 3.80
VZ 160115C00047000 C 01/15/16 47.0 2.64 2.77
VZ 160115C00050000 C 01/15/16 50.0 1.53 1.65
VZ 160115C00052500 C 01/15/16 52.5 0.94 1.00
VZ 160115C00055000 C 01/15/16 55.0 0.56 0.60
VZ 160115C00057500 C 01/15/16 57.5 0.32 0.37
VZ 160115C00060000 C 01/15/16 60.0 0.18 0.25
VZ 160115C00065000 C 01/15/16 65.0 0.05 0.12
VZ 160115C00070000 C 01/15/16 70.0 0.02 0.07
VZ 160115P00025000 P 01/15/16 25.0 0.22 0.26
VZ 160115P00028000 P 01/15/16 28.0 0.32 0.37
VZ 160115P00030000 P 01/15/16 30.0 0.42 0.48
VZ 160115P00033000 P 01/15/16 33.0 0.66 0.69
VZ 160115P00035000 P 01/15/16 35.0 0.86 0.92
VZ 160115P00038000 P 01/15/16 38.0 1.34 1.41
VZ 160115P00040000 P 01/15/16 40.0 1.78 1.87
VZ 160115P00043000 P 01/15/16 43.0 2.78 2.85
VZ 160115P00045000 P 01/15/16 45.0 3.60 3.75
VZ 160115P00047000 P 01/15/16 47.0 4.70 4.85
VZ 160115P00050000 P 01/15/16 50.0 6.65 6.85
VZ 160115P00052500 P 01/15/16 52.5 8.55 9.05
VZ 160115P00055000 P 01/15/16 55.0 10.65 11.15
VZ 160115P00057500 P 01/15/16 57.5 12.60 13.55
VZ 160115P00060000 P 01/15/16 60.0 14.65 16.25
VZ 160115P00065000 P 01/15/16 65.0 18.70 22.40
VZ 160115P00070000 P 01/15/16 70.0 23.15 25.50
VZ 170120C00023000 C 01/20/17 23.0 22.00 26.45
VZ 170120C00025000 C 01/20/17 25.0 20.00 24.50
VZ 170120C00028000 C 01/20/17 28.0 17.00 21.50
VZ 170120C00030000 C 01/20/17 30.0 15.00 19.50
VZ 170120C00033000 C 01/20/17 33.0 12.00 16.15
VZ 170120C00035000 C 01/20/17 35.0 10.45 12.70
VZ 170120C00038000 C 01/20/17 38.0 8.95 9.60
VZ 170120C00040000 C 01/20/17 40.0 7.45 8.05
VZ 170120C00043000 C 01/20/17 43.0 5.40 6.10
VZ 170120C00045000 C 01/20/17 45.0 4.40 5.00
VZ 170120C00047000 C 01/20/17 47.0 3.50 3.90
VZ 170120C00050000 C 01/20/17 50.0 2.45 2.78
VZ 170120C00052500 C 01/20/17 52.5 1.80 2.29
VZ 170120C00055000 C 01/20/17 55.0 1.29 1.56
VZ 170120C00057500 C 01/20/17 57.5 0.93 1.33
VZ 170120C00060000 C 01/20/17 60.0 0.62 1.02
VZ 170120C00065000 C 01/20/17 65.0 0.20 0.70
VZ 170120C00070000 C 01/20/17 70.0 0.14 0.42
VZ 170120P00023000 P 01/20/17 23.0 0.41 0.69
VZ 170120P00025000 P 01/20/17 25.0 0.52 0.83
VZ 170120P00028000 P 01/20/17 28.0 0.79 1.11
VZ 170120P00030000 P 01/20/17 30.0 0.86 1.36
VZ 170120P00033000 P 01/20/17 33.0 1.52 1.94
VZ 170120P00035000 P 01/20/17 35.0 1.91 2.41
VZ 170120P00038000 P 01/20/17 38.0 2.84 3.15
VZ 170120P00040000 P 01/20/17 40.0 3.45 3.70
VZ 170120P00043000 P 01/20/17 43.0 4.70 5.20
VZ 170120P00045000 P 01/20/17 45.0 5.80 6.00
VZ 170120P00047000 P 01/20/17 47.0 6.90 7.35
VZ 170120P00050000 P 01/20/17 50.0 8.60 9.50
VZ 170120P00052500 P 01/20/17 52.5 10.40 11.70
VZ 170120P00055000 P 01/20/17 55.0 12.30 13.30
VZ 170120P00057500 P 01/20/17 57.5 14.35 15.55
VZ 170120P00060000 P 01/20/17 60.0 16.50 17.75
VZ 170120P00065000 P 01/20/17 65.0 19.65 24.00
VZ 170120P00070000 P 01/20/17 70.0 24.35 28.65

OPRA data is delayed 15 minutes.