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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 170303C00041000 C 03/03/17 41.0 7.85 11.40
VZ 170303C00042000 C 03/03/17 42.0 6.85 10.40
VZ 170303C00043000 C 03/03/17 43.0 5.85 9.45
VZ 170303C00044000 C 03/03/17 44.0 5.90 8.20
VZ 170303C00045000 C 03/03/17 45.0 5.00 7.15
VZ 170303C00045500 C 03/03/17 45.5 3.70 6.30
VZ 170303C00046000 C 03/03/17 46.0 3.95 5.70
VZ 170303C00046500 C 03/03/17 46.5 3.90 4.25
VZ 170303C00047000 C 03/03/17 47.0 3.40 3.65
VZ 170303C00047500 C 03/03/17 47.5 2.83 3.35
VZ 170303C00048000 C 03/03/17 48.0 2.59 2.63
VZ 170303C00048500 C 03/03/17 48.5 2.10 2.14
VZ 170303C00049000 C 03/03/17 49.0 1.62 1.65
VZ 170303C00049500 C 03/03/17 49.5 1.16 1.19
VZ 170303C00050000 C 03/03/17 50.0 0.75 0.78
VZ 170303C00050500 C 03/03/17 50.5 0.42 0.45
VZ 170303C00051000 C 03/03/17 51.0 0.19 0.22
VZ 170303C00051500 C 03/03/17 51.5 0.08 0.10
VZ 170303C00052000 C 03/03/17 52.0 0.03 0.05
VZ 170303C00052500 C 03/03/17 52.5 0.01 0.03
VZ 170303C00053000 C 03/03/17 53.0 0.00 0.03
VZ 170303C00053500 C 03/03/17 53.5 0.00 0.10
VZ 170303C00054000 C 03/03/17 54.0 0.00 0.09
VZ 170303C00054500 C 03/03/17 54.5 0.00 0.10
VZ 170303C00055000 C 03/03/17 55.0 0.00 0.09
VZ 170303C00055500 C 03/03/17 55.5 0.00 0.10
VZ 170303C00056000 C 03/03/17 56.0 0.00 0.08
VZ 170303C00056500 C 03/03/17 56.5 0.00 0.09
VZ 170303C00057000 C 03/03/17 57.0 0.00 0.09
VZ 170303C00057500 C 03/03/17 57.5 0.00 0.08
VZ 170303C00058000 C 03/03/17 58.0 0.00 0.09
VZ 170303C00058500 C 03/03/17 58.5 0.00 0.10
VZ 170303C00059000 C 03/03/17 59.0 0.00 0.10
VZ 170303C00059500 C 03/03/17 59.5 0.00 0.13
VZ 170303C00062500 C 03/03/17 62.5 0.00 0.12
VZ 170303C00065000 C 03/03/17 65.0 0.00 0.12
VZ 170303C00067500 C 03/03/17 67.5 0.00 0.12
VZ 170303C00070000 C 03/03/17 70.0 0.00 0.11
VZ 170303C00072500 C 03/03/17 72.5 0.00 0.12
VZ 170303P00041000 P 03/03/17 41.0 0.00 0.12
VZ 170303P00042000 P 03/03/17 42.0 0.00 0.01
VZ 170303P00043000 P 03/03/17 43.0 0.00 0.13
VZ 170303P00044000 P 03/03/17 44.0 0.00 0.13
VZ 170303P00045000 P 03/03/17 45.0 0.00 0.11
VZ 170303P00045500 P 03/03/17 45.5 0.00 0.04
VZ 170303P00046000 P 03/03/17 46.0 0.00 0.02
VZ 170303P00046500 P 03/03/17 46.5 0.00 0.12
VZ 170303P00047000 P 03/03/17 47.0 0.00 0.09
VZ 170303P00047500 P 03/03/17 47.5 0.00 0.01
VZ 170303P00048000 P 03/03/17 48.0 0.01 0.03
VZ 170303P00048500 P 03/03/17 48.5 0.02 0.03
VZ 170303P00049000 P 03/03/17 49.0 0.04 0.05
VZ 170303P00049500 P 03/03/17 49.5 0.08 0.10
VZ 170303P00050000 P 03/03/17 50.0 0.16 0.18
VZ 170303P00050500 P 03/03/17 50.5 0.33 0.35
VZ 170303P00051000 P 03/03/17 51.0 0.61 0.63
VZ 170303P00051500 P 03/03/17 51.5 0.99 1.01
VZ 170303P00052000 P 03/03/17 52.0 1.42 1.46
VZ 170303P00052500 P 03/03/17 52.5 1.84 2.13
VZ 170303P00053000 P 03/03/17 53.0 2.20 2.69
VZ 170303P00053500 P 03/03/17 53.5 2.71 3.10
VZ 170303P00054000 P 03/03/17 54.0 3.15 4.75
VZ 170303P00054500 P 03/03/17 54.5 2.91 4.90
VZ 170303P00055000 P 03/03/17 55.0 4.00 5.75
VZ 170303P00055500 P 03/03/17 55.5 4.25 5.80
VZ 170303P00056000 P 03/03/17 56.0 4.25 6.30
VZ 170303P00056500 P 03/03/17 56.5 4.70 6.80
VZ 170303P00057000 P 03/03/17 57.0 5.20 7.75
VZ 170303P00057500 P 03/03/17 57.5 5.75 7.80
VZ 170303P00058000 P 03/03/17 58.0 5.90 8.75
VZ 170303P00058500 P 03/03/17 58.5 6.20 9.20
VZ 170303P00059000 P 03/03/17 59.0 6.70 9.75
VZ 170303P00059500 P 03/03/17 59.5 7.20 10.20
VZ 170303P00062500 P 03/03/17 62.5 10.20 13.15
VZ 170303P00065000 P 03/03/17 65.0 12.10 16.75
VZ 170303P00067500 P 03/03/17 67.5 14.60 19.25
VZ 170303P00070000 P 03/03/17 70.0 17.10 21.70
VZ 170303P00072500 P 03/03/17 72.5 19.55 24.20
VZ 170310C00041000 C 03/10/17 41.0 7.85 11.30
VZ 170310C00042000 C 03/10/17 42.0 6.85 10.40
VZ 170310C00043000 C 03/10/17 43.0 5.85 9.45
VZ 170310C00044000 C 03/10/17 44.0 4.85 8.25
VZ 170310C00045000 C 03/10/17 45.0 3.85 7.25
VZ 170310C00045500 C 03/10/17 45.5 3.35 6.75
VZ 170310C00046000 C 03/10/17 46.0 2.89 6.15
VZ 170310C00046500 C 03/10/17 46.5 2.54 5.70
VZ 170310C00047000 C 03/10/17 47.0 1.90 5.20
VZ 170310C00047500 C 03/10/17 47.5 1.41 3.80
VZ 170310C00048000 C 03/10/17 48.0 2.63 2.68
VZ 170310C00048500 C 03/10/17 48.5 2.16 2.20
VZ 170310C00049000 C 03/10/17 49.0 1.70 1.74
VZ 170310C00049500 C 03/10/17 49.5 1.28 1.31
VZ 170310C00050000 C 03/10/17 50.0 0.90 0.94
VZ 170310C00050500 C 03/10/17 50.5 0.59 0.62
VZ 170310C00051000 C 03/10/17 51.0 0.36 0.39
VZ 170310C00051500 C 03/10/17 51.5 0.19 0.22
VZ 170310C00052000 C 03/10/17 52.0 0.10 0.13
VZ 170310C00052500 C 03/10/17 52.5 0.04 0.08
VZ 170310C00053000 C 03/10/17 53.0 0.00 0.08
VZ 170310C00053500 C 03/10/17 53.5 0.00 0.10
VZ 170310C00054000 C 03/10/17 54.0 0.00 0.10
VZ 170310C00054500 C 03/10/17 54.5 0.00 0.09
VZ 170310C00055000 C 03/10/17 55.0 0.00 0.06
VZ 170310C00055500 C 03/10/17 55.5 0.00 0.09
VZ 170310C00056000 C 03/10/17 56.0 0.00 0.10
VZ 170310C00056500 C 03/10/17 56.5 0.00 0.10
VZ 170310C00057000 C 03/10/17 57.0 0.00 0.08
VZ 170310C00057500 C 03/10/17 57.5 0.00 0.01
VZ 170310C00060000 C 03/10/17 60.0 0.00 0.10
VZ 170310C00062500 C 03/10/17 62.5 0.00 0.12
VZ 170310C00065000 C 03/10/17 65.0 0.00 0.13
VZ 170310C00067500 C 03/10/17 67.5 0.00 0.12
VZ 170310C00070000 C 03/10/17 70.0 0.00 0.12
VZ 170310C00072500 C 03/10/17 72.5 0.00 0.11
VZ 170310P00041000 P 03/10/17 41.0 0.00 0.13
VZ 170310P00042000 P 03/10/17 42.0 0.00 0.12
VZ 170310P00043000 P 03/10/17 43.0 0.00 0.12
VZ 170310P00044000 P 03/10/17 44.0 0.00 0.05
VZ 170310P00045000 P 03/10/17 45.0 0.00 0.08
VZ 170310P00045500 P 03/10/17 45.5 0.00 0.11
VZ 170310P00046000 P 03/10/17 46.0 0.01 0.06
VZ 170310P00046500 P 03/10/17 46.5 0.01 0.11
VZ 170310P00047000 P 03/10/17 47.0 0.02 0.05
VZ 170310P00047500 P 03/10/17 47.5 0.03 0.06
VZ 170310P00048000 P 03/10/17 48.0 0.05 0.07
VZ 170310P00048500 P 03/10/17 48.5 0.07 0.10
VZ 170310P00049000 P 03/10/17 49.0 0.11 0.15
VZ 170310P00049500 P 03/10/17 49.5 0.19 0.23
VZ 170310P00050000 P 03/10/17 50.0 0.31 0.33
VZ 170310P00050500 P 03/10/17 50.5 0.49 0.52
VZ 170310P00051000 P 03/10/17 51.0 0.76 0.79
VZ 170310P00051500 P 03/10/17 51.5 1.09 1.13
VZ 170310P00052000 P 03/10/17 52.0 1.50 1.53
VZ 170310P00052500 P 03/10/17 52.5 0.41 2.91
VZ 170310P00053000 P 03/10/17 53.0 0.89 4.20
VZ 170310P00053500 P 03/10/17 53.5 1.33 4.70
VZ 170310P00054000 P 03/10/17 54.0 1.82 5.20
VZ 170310P00054500 P 03/10/17 54.5 2.32 5.70
VZ 170310P00055000 P 03/10/17 55.0 2.81 6.20
VZ 170310P00055500 P 03/10/17 55.5 3.30 6.70
VZ 170310P00056000 P 03/10/17 56.0 3.85 7.20
VZ 170310P00056500 P 03/10/17 56.5 4.30 7.70
VZ 170310P00057000 P 03/10/17 57.0 4.80 8.20
VZ 170310P00057500 P 03/10/17 57.5 5.30 8.70
VZ 170310P00060000 P 03/10/17 60.0 7.70 11.20
VZ 170310P00062500 P 03/10/17 62.5 10.30 13.65
VZ 170310P00065000 P 03/10/17 65.0 12.70 16.20
VZ 170310P00067500 P 03/10/17 67.5 15.20 18.70
VZ 170310P00070000 P 03/10/17 70.0 17.10 21.75
VZ 170310P00072500 P 03/10/17 72.5 19.60 24.35
VZ 170317C00024000 C 03/17/17 24.0 24.50 28.80
VZ 170317C00025000 C 03/17/17 25.0 23.50 27.80
VZ 170317C00026000 C 03/17/17 26.0 22.30 26.95
VZ 170317C00027000 C 03/17/17 27.0 21.20 25.85
VZ 170317C00028000 C 03/17/17 28.0 20.20 24.90
VZ 170317C00029000 C 03/17/17 29.0 19.30 23.85
VZ 170317C00030000 C 03/17/17 30.0 18.75 22.50
VZ 170317C00031000 C 03/17/17 31.0 17.30 21.85
VZ 170317C00032000 C 03/17/17 32.0 16.30 20.90
VZ 170317C00033000 C 03/17/17 33.0 15.30 20.00
VZ 170317C00034000 C 03/17/17 34.0 15.20 18.15
VZ 170317C00035000 C 03/17/17 35.0 14.20 17.15
VZ 170317C00036000 C 03/17/17 36.0 13.30 16.20
VZ 170317C00037000 C 03/17/17 37.0 12.20 15.20
VZ 170317C00038000 C 03/17/17 38.0 11.20 14.15
VZ 170317C00039000 C 03/17/17 39.0 10.30 13.45
VZ 170317C00040000 C 03/17/17 40.0 10.35 12.35
VZ 170317C00040500 C 03/17/17 40.5 8.75 11.95
VZ 170317C00041000 C 03/17/17 41.0 8.25 11.45
VZ 170317C00041500 C 03/17/17 41.5 7.80 11.00
VZ 170317C00042000 C 03/17/17 42.0 8.50 9.00
VZ 170317C00042500 C 03/17/17 42.5 6.65 9.90
VZ 170317C00043000 C 03/17/17 43.0 6.30 8.80
VZ 170317C00043500 C 03/17/17 43.5 6.90 7.50
VZ 170317C00044000 C 03/17/17 44.0 6.45 6.70
VZ 170317C00044500 C 03/17/17 44.5 5.95 6.55
VZ 170317C00045000 C 03/17/17 45.0 5.45 5.70
VZ 170317C00045500 C 03/17/17 45.5 4.95 5.35
VZ 170317C00046000 C 03/17/17 46.0 4.45 4.70
VZ 170317C00046500 C 03/17/17 46.5 3.90 4.35
VZ 170317C00047000 C 03/17/17 47.0 3.50 3.75
VZ 170317C00047500 C 03/17/17 47.5 2.94 3.30
VZ 170317C00048000 C 03/17/17 48.0 2.69 2.74
VZ 170317C00048500 C 03/17/17 48.5 2.24 2.28
VZ 170317C00049000 C 03/17/17 49.0 1.81 1.84
VZ 170317C00049500 C 03/17/17 49.5 1.41 1.44
VZ 170317C00050000 C 03/17/17 50.0 1.05 1.08
VZ 170317C00050500 C 03/17/17 50.5 0.74 0.77
VZ 170317C00051000 C 03/17/17 51.0 0.50 0.53
VZ 170317C00051500 C 03/17/17 51.5 0.32 0.35
VZ 170317C00052000 C 03/17/17 52.0 0.20 0.22
VZ 170317C00052500 C 03/17/17 52.5 0.12 0.13
VZ 170317C00053000 C 03/17/17 53.0 0.07 0.09
VZ 170317C00053500 C 03/17/17 53.5 0.05 0.06
VZ 170317C00054000 C 03/17/17 54.0 0.03 0.04
VZ 170317C00054500 C 03/17/17 54.5 0.02 0.03
VZ 170317C00055000 C 03/17/17 55.0 0.01 0.03
VZ 170317C00055500 C 03/17/17 55.5 0.00 0.05
VZ 170317C00056000 C 03/17/17 56.0 0.00 0.03
VZ 170317C00056500 C 03/17/17 56.5 0.00 0.04
VZ 170317C00057000 C 03/17/17 57.0 0.00 0.04
VZ 170317C00057500 C 03/17/17 57.5 0.00 0.04
VZ 170317C00058000 C 03/17/17 58.0 0.00 0.03
VZ 170317C00058500 C 03/17/17 58.5 0.00 0.02
VZ 170317C00059000 C 03/17/17 59.0 0.00 0.03
VZ 170317C00059500 C 03/17/17 59.5 0.00 0.02
VZ 170317C00060000 C 03/17/17 60.0 0.00 0.02
VZ 170317C00060500 C 03/17/17 60.5 0.00 0.02
VZ 170317C00061000 C 03/17/17 61.0 0.00 0.02
VZ 170317C00061500 C 03/17/17 61.5 0.00 0.03
VZ 170317C00062000 C 03/17/17 62.0 0.00 0.03
VZ 170317C00062500 C 03/17/17 62.5 0.00 0.03
VZ 170317C00065000 C 03/17/17 65.0 0.00 0.03
VZ 170317C00070000 C 03/17/17 70.0 0.00 0.02
VZ 170317C00075000 C 03/17/17 75.0 0.00 0.03
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 0.03
VZ 170317P00028000 P 03/17/17 28.0 0.00 0.03
VZ 170317P00029000 P 03/17/17 29.0 0.00 0.03
VZ 170317P00030000 P 03/17/17 30.0 0.00 0.03
VZ 170317P00031000 P 03/17/17 31.0 0.00 0.01
VZ 170317P00032000 P 03/17/17 32.0 0.00 0.02
VZ 170317P00033000 P 03/17/17 33.0 0.00 0.01
VZ 170317P00034000 P 03/17/17 34.0 0.00 0.03
VZ 170317P00035000 P 03/17/17 35.0 0.00 0.01
VZ 170317P00036000 P 03/17/17 36.0 0.00 0.01
VZ 170317P00037000 P 03/17/17 37.0 0.00 0.01
VZ 170317P00038000 P 03/17/17 38.0 0.00 0.02
VZ 170317P00039000 P 03/17/17 39.0 0.00 0.02
VZ 170317P00040000 P 03/17/17 40.0 0.00 0.02
VZ 170317P00040500 P 03/17/17 40.5 0.00 0.03
VZ 170317P00041000 P 03/17/17 41.0 0.00 0.02
VZ 170317P00041500 P 03/17/17 41.5 0.00 0.02
VZ 170317P00042000 P 03/17/17 42.0 0.00 0.03
VZ 170317P00042500 P 03/17/17 42.5 0.00 0.03
VZ 170317P00043000 P 03/17/17 43.0 0.00 0.03
VZ 170317P00043500 P 03/17/17 43.5 0.01 0.03
VZ 170317P00044000 P 03/17/17 44.0 0.01 0.02
VZ 170317P00044500 P 03/17/17 44.5 0.02 0.03
VZ 170317P00045000 P 03/17/17 45.0 0.02 0.04
VZ 170317P00045500 P 03/17/17 45.5 0.03 0.04
VZ 170317P00046000 P 03/17/17 46.0 0.04 0.05
VZ 170317P00046500 P 03/17/17 46.5 0.04 0.06
VZ 170317P00047000 P 03/17/17 47.0 0.06 0.07
VZ 170317P00047500 P 03/17/17 47.5 0.08 0.09
VZ 170317P00048000 P 03/17/17 48.0 0.10 0.12
VZ 170317P00048500 P 03/17/17 48.5 0.14 0.16
VZ 170317P00049000 P 03/17/17 49.0 0.21 0.22
VZ 170317P00049500 P 03/17/17 49.5 0.30 0.32
VZ 170317P00050000 P 03/17/17 50.0 0.44 0.46
VZ 170317P00050500 P 03/17/17 50.5 0.63 0.66
VZ 170317P00051000 P 03/17/17 51.0 0.89 0.92
VZ 170317P00051500 P 03/17/17 51.5 1.21 1.24
VZ 170317P00052000 P 03/17/17 52.0 1.58 1.61
VZ 170317P00052500 P 03/17/17 52.5 2.00 2.03
VZ 170317P00053000 P 03/17/17 53.0 2.28 2.70
VZ 170317P00053500 P 03/17/17 53.5 2.75 3.20
VZ 170317P00054000 P 03/17/17 54.0 3.30 3.70
VZ 170317P00054500 P 03/17/17 54.5 3.75 4.10
VZ 170317P00055000 P 03/17/17 55.0 4.35 4.65
VZ 170317P00055500 P 03/17/17 55.5 4.45 5.10
VZ 170317P00056000 P 03/17/17 56.0 4.20 6.35
VZ 170317P00056500 P 03/17/17 56.5 4.70 7.10
VZ 170317P00057000 P 03/17/17 57.0 5.20 7.30
VZ 170317P00057500 P 03/17/17 57.5 5.75 7.85
VZ 170317P00058000 P 03/17/17 58.0 5.90 8.20
VZ 170317P00058500 P 03/17/17 58.5 6.35 9.75
VZ 170317P00059000 P 03/17/17 59.0 6.80 10.20
VZ 170317P00059500 P 03/17/17 59.5 7.35 10.75
VZ 170317P00060000 P 03/17/17 60.0 7.85 11.20
VZ 170317P00060500 P 03/17/17 60.5 8.35 11.80
VZ 170317P00061000 P 03/17/17 61.0 8.90 12.20
VZ 170317P00061500 P 03/17/17 61.5 9.40 12.80
VZ 170317P00062000 P 03/17/17 62.0 9.85 13.20
VZ 170317P00062500 P 03/17/17 62.5 10.35 13.65
VZ 170317P00065000 P 03/17/17 65.0 12.90 15.85
VZ 170317P00070000 P 03/17/17 70.0 17.90 20.90
VZ 170317P00075000 P 03/17/17 75.0 22.80 25.35
VZ 170324C00041000 C 03/24/17 41.0 7.55 11.50
VZ 170324C00042000 C 03/24/17 42.0 6.85 10.45
VZ 170324C00043000 C 03/24/17 43.0 5.80 9.50
VZ 170324C00044000 C 03/24/17 44.0 5.10 8.25
VZ 170324C00045000 C 03/24/17 45.0 3.90 7.25
VZ 170324C00045500 C 03/24/17 45.5 3.60 6.75
VZ 170324C00046000 C 03/24/17 46.0 3.50 6.20
VZ 170324C00046500 C 03/24/17 46.5 2.67 5.75
VZ 170324C00047000 C 03/24/17 47.0 2.23 5.20
VZ 170324C00047500 C 03/24/17 47.5 3.05 3.30
VZ 170324C00048000 C 03/24/17 48.0 2.75 2.80
VZ 170324C00048500 C 03/24/17 48.5 2.31 2.35
VZ 170324C00049000 C 03/24/17 49.0 1.89 1.93
VZ 170324C00049500 C 03/24/17 49.5 1.51 1.54
VZ 170324C00050000 C 03/24/17 50.0 1.15 1.19
VZ 170324C00050500 C 03/24/17 50.5 0.86 0.89
VZ 170324C00051000 C 03/24/17 51.0 0.61 0.64
VZ 170324C00051500 C 03/24/17 51.5 0.41 0.44
VZ 170324C00052000 C 03/24/17 52.0 0.27 0.30
VZ 170324C00052500 C 03/24/17 52.5 0.17 0.20
VZ 170324C00053000 C 03/24/17 53.0 0.09 0.14
VZ 170324C00053500 C 03/24/17 53.5 0.05 0.10
VZ 170324C00054000 C 03/24/17 54.0 0.02 0.09
VZ 170324C00054500 C 03/24/17 54.5 0.01 0.09
VZ 170324C00055000 C 03/24/17 55.0 0.00 0.10
VZ 170324C00055500 C 03/24/17 55.5 0.00 0.10
VZ 170324C00056000 C 03/24/17 56.0 0.00 0.10
VZ 170324C00056500 C 03/24/17 56.5 0.00 0.10
VZ 170324C00057000 C 03/24/17 57.0 0.00 0.04
VZ 170324C00057500 C 03/24/17 57.5 0.00 0.03
VZ 170324C00060000 C 03/24/17 60.0 0.00 0.09
VZ 170324C00062500 C 03/24/17 62.5 0.00 0.07
VZ 170324C00065000 C 03/24/17 65.0 0.00 0.09
VZ 170324C00067500 C 03/24/17 67.5 0.00 0.08
VZ 170324C00070000 C 03/24/17 70.0 0.00 0.12
VZ 170324C00072500 C 03/24/17 72.5 0.00 0.13
VZ 170324P00041000 P 03/24/17 41.0 0.00 0.13
VZ 170324P00042000 P 03/24/17 42.0 0.00 0.13
VZ 170324P00043000 P 03/24/17 43.0 0.00 0.06
VZ 170324P00044000 P 03/24/17 44.0 0.02 0.12
VZ 170324P00045000 P 03/24/17 45.0 0.03 0.13
VZ 170324P00045500 P 03/24/17 45.5 0.02 0.13
VZ 170324P00046000 P 03/24/17 46.0 0.05 0.12
VZ 170324P00046500 P 03/24/17 46.5 0.07 0.12
VZ 170324P00047000 P 03/24/17 47.0 0.08 0.13
VZ 170324P00047500 P 03/24/17 47.5 0.11 0.15
VZ 170324P00048000 P 03/24/17 48.0 0.14 0.18
VZ 170324P00048500 P 03/24/17 48.5 0.20 0.24
VZ 170324P00049000 P 03/24/17 49.0 0.28 0.31
VZ 170324P00049500 P 03/24/17 49.5 0.39 0.42
VZ 170324P00050000 P 03/24/17 50.0 0.54 0.57
VZ 170324P00050500 P 03/24/17 50.5 0.74 0.76
VZ 170324P00051000 P 03/24/17 51.0 0.99 1.02
VZ 170324P00051500 P 03/24/17 51.5 1.29 1.33
VZ 170324P00052000 P 03/24/17 52.0 1.61 1.88
VZ 170324P00052500 P 03/24/17 52.5 2.01 2.28
VZ 170324P00053000 P 03/24/17 53.0 2.26 2.86
VZ 170324P00053500 P 03/24/17 53.5 1.39 4.35
VZ 170324P00054000 P 03/24/17 54.0 1.90 4.90
VZ 170324P00054500 P 03/24/17 54.5 2.37 5.50
VZ 170324P00055000 P 03/24/17 55.0 2.85 6.15
VZ 170324P00055500 P 03/24/17 55.5 3.30 6.65
VZ 170324P00056000 P 03/24/17 56.0 3.75 7.25
VZ 170324P00056500 P 03/24/17 56.5 4.25 7.75
VZ 170324P00057000 P 03/24/17 57.0 4.75 8.25
VZ 170324P00057500 P 03/24/17 57.5 5.25 8.75
VZ 170324P00060000 P 03/24/17 60.0 7.65 11.50
VZ 170324P00062500 P 03/24/17 62.5 10.10 14.00
VZ 170324P00065000 P 03/24/17 65.0 12.55 16.45
VZ 170324P00067500 P 03/24/17 67.5 15.05 19.05
VZ 170324P00070000 P 03/24/17 70.0 17.55 21.55
VZ 170324P00072500 P 03/24/17 72.5 20.05 23.95
VZ 170331C00042000 C 03/31/17 42.0 6.85 10.45
VZ 170331C00043000 C 03/31/17 43.0 5.90 9.30
VZ 170331C00044000 C 03/31/17 44.0 4.90 8.25
VZ 170331C00045000 C 03/31/17 45.0 4.20 7.30
VZ 170331C00045500 C 03/31/17 45.5 3.50 6.75
VZ 170331C00046000 C 03/31/17 46.0 2.97 6.20
VZ 170331C00046500 C 03/31/17 46.5 4.05 4.75
VZ 170331C00047000 C 03/31/17 47.0 2.02 5.25
VZ 170331C00047500 C 03/31/17 47.5 2.46 4.90
VZ 170331C00048000 C 03/31/17 48.0 2.81 2.87
VZ 170331C00048500 C 03/31/17 48.5 2.38 2.44
VZ 170331C00049000 C 03/31/17 49.0 1.97 2.02
VZ 170331C00049500 C 03/31/17 49.5 1.60 1.64
VZ 170331C00050000 C 03/31/17 50.0 1.26 1.30
VZ 170331C00050500 C 03/31/17 50.5 0.96 1.00
VZ 170331C00051000 C 03/31/17 51.0 0.71 0.75
VZ 170331C00051500 C 03/31/17 51.5 0.51 0.54
VZ 170331C00052000 C 03/31/17 52.0 0.35 0.38
VZ 170331C00052500 C 03/31/17 52.5 0.23 0.27
VZ 170331C00053000 C 03/31/17 53.0 0.15 0.18
VZ 170331C00053500 C 03/31/17 53.5 0.09 0.13
VZ 170331C00054000 C 03/31/17 54.0 0.05 0.09
VZ 170331C00054500 C 03/31/17 54.5 0.02 0.09
VZ 170331C00055000 C 03/31/17 55.0 0.01 0.09
VZ 170331C00055500 C 03/31/17 55.5 0.00 0.09
VZ 170331C00056000 C 03/31/17 56.0 0.00 0.10
VZ 170331C00056500 C 03/31/17 56.5 0.00 0.03
VZ 170331C00057000 C 03/31/17 57.0 0.00 0.04
VZ 170331C00057500 C 03/31/17 57.5 0.00 0.04
VZ 170331P00042000 P 03/31/17 42.0 0.01 0.12
VZ 170331P00043000 P 03/31/17 43.0 0.01 0.07
VZ 170331P00044000 P 03/31/17 44.0 0.03 0.12
VZ 170331P00045000 P 03/31/17 45.0 0.04 0.12
VZ 170331P00045500 P 03/31/17 45.5 0.05 0.12
VZ 170331P00046000 P 03/31/17 46.0 0.07 0.13
VZ 170331P00046500 P 03/31/17 46.5 0.09 0.13
VZ 170331P00047000 P 03/31/17 47.0 0.11 0.15
VZ 170331P00047500 P 03/31/17 47.5 0.15 0.19
VZ 170331P00048000 P 03/31/17 48.0 0.20 0.24
VZ 170331P00048500 P 03/31/17 48.5 0.26 0.30
VZ 170331P00049000 P 03/31/17 49.0 0.36 0.39
VZ 170331P00049500 P 03/31/17 49.5 0.48 0.50
VZ 170331P00050000 P 03/31/17 50.0 0.64 0.66
VZ 170331P00050500 P 03/31/17 50.5 0.84 0.86
VZ 170331P00051000 P 03/31/17 51.0 1.09 1.12
VZ 170331P00051500 P 03/31/17 51.5 1.38 1.42
VZ 170331P00052000 P 03/31/17 52.0 1.60 2.57
VZ 170331P00052500 P 03/31/17 52.5 1.85 3.35
VZ 170331P00053000 P 03/31/17 53.0 2.33 4.15
VZ 170331P00053500 P 03/31/17 53.5 1.42 4.75
VZ 170331P00054000 P 03/31/17 54.0 1.90 5.15
VZ 170331P00054500 P 03/31/17 54.5 2.38 4.55
VZ 170331P00055000 P 03/31/17 55.0 2.84 6.15
VZ 170331P00055500 P 03/31/17 55.5 3.35 6.65
VZ 170331P00056000 P 03/31/17 56.0 3.80 7.15
VZ 170331P00056500 P 03/31/17 56.5 4.30 7.65
VZ 170331P00057000 P 03/31/17 57.0 4.80 8.15
VZ 170331P00057500 P 03/31/17 57.5 5.25 8.70
VZ 170407C00041000 C 04/07/17 41.0 7.75 11.40
VZ 170407C00042000 C 04/07/17 42.0 6.80 10.50
VZ 170407C00043000 C 04/07/17 43.0 5.80 9.45
VZ 170407C00044000 C 04/07/17 44.0 4.70 8.50
VZ 170407C00045000 C 04/07/17 45.0 4.65 6.80
VZ 170407C00045500 C 04/07/17 45.5 3.30 6.95
VZ 170407C00046000 C 04/07/17 46.0 2.53 6.55
VZ 170407C00046500 C 04/07/17 46.5 2.20 6.15
VZ 170407C00047000 C 04/07/17 47.0 1.93 5.40
VZ 170407C00047500 C 04/07/17 47.5 1.55 4.95
VZ 170407C00048000 C 04/07/17 48.0 2.82 2.89
VZ 170407C00048500 C 04/07/17 48.5 2.12 3.90
VZ 170407C00049000 C 04/07/17 49.0 1.87 2.13
VZ 170407C00049500 C 04/07/17 49.5 1.61 1.68
VZ 170407C00050000 C 04/07/17 50.0 1.30 1.33
VZ 170407C00050500 C 04/07/17 50.5 1.00 1.04
VZ 170407C00051000 C 04/07/17 51.0 0.75 0.79
VZ 170407C00051500 C 04/07/17 51.5 0.55 0.59
VZ 170407C00052000 C 04/07/17 52.0 0.38 0.43
VZ 170407C00052500 C 04/07/17 52.5 0.25 0.31
VZ 170407C00053000 C 04/07/17 53.0 0.17 0.34
VZ 170407C00053500 C 04/07/17 53.5 0.08 0.20
VZ 170407C00054000 C 04/07/17 54.0 0.01 0.14
VZ 170407C00054500 C 04/07/17 54.5 0.01 0.09
VZ 170407C00055000 C 04/07/17 55.0 0.00 0.13
VZ 170407C00055500 C 04/07/17 55.5 0.00 0.10
VZ 170407C00056000 C 04/07/17 56.0 0.00 0.09
VZ 170407C00056500 C 04/07/17 56.5 0.00 0.09
VZ 170407C00057000 C 04/07/17 57.0 0.00 0.10
VZ 170407C00057500 C 04/07/17 57.5 0.00 0.07
VZ 170407C00060000 C 04/07/17 60.0 0.00 0.10
VZ 170407C00062500 C 04/07/17 62.5 0.00 0.10
VZ 170407C00065000 C 04/07/17 65.0 0.00 0.10
VZ 170407C00067500 C 04/07/17 67.5 0.00 0.10
VZ 170407C00070000 C 04/07/17 70.0 0.00 0.12
VZ 170407C00072500 C 04/07/17 72.5 0.00 0.13
VZ 170407P00041000 P 04/07/17 41.0 0.00 0.12
VZ 170407P00042000 P 04/07/17 42.0 0.01 0.13
VZ 170407P00043000 P 04/07/17 43.0 0.02 0.07
VZ 170407P00044000 P 04/07/17 44.0 0.01 0.12
VZ 170407P00045000 P 04/07/17 45.0 0.07 0.13
VZ 170407P00045500 P 04/07/17 45.5 0.08 0.15
VZ 170407P00046000 P 04/07/17 46.0 0.11 0.17
VZ 170407P00046500 P 04/07/17 46.5 0.15 0.20
VZ 170407P00047000 P 04/07/17 47.0 0.20 0.25
VZ 170407P00047500 P 04/07/17 47.5 0.26 0.30
VZ 170407P00048000 P 04/07/17 48.0 0.33 0.39
VZ 170407P00048500 P 04/07/17 48.5 0.45 0.47
VZ 170407P00049000 P 04/07/17 49.0 0.58 0.61
VZ 170407P00049500 P 04/07/17 49.5 0.75 0.78
VZ 170407P00050000 P 04/07/17 50.0 0.96 0.99
VZ 170407P00050500 P 04/07/17 50.5 1.21 1.24
VZ 170407P00051000 P 04/07/17 51.0 1.49 1.55
VZ 170407P00051500 P 04/07/17 51.5 1.74 3.60
VZ 170407P00052000 P 04/07/17 52.0 0.56 4.00
VZ 170407P00052500 P 04/07/17 52.5 0.97 4.40
VZ 170407P00053000 P 04/07/17 53.0 1.44 4.80
VZ 170407P00053500 P 04/07/17 53.5 1.79 5.25
VZ 170407P00054000 P 04/07/17 54.0 2.15 5.90
VZ 170407P00054500 P 04/07/17 54.5 2.55 6.35
VZ 170407P00055000 P 04/07/17 55.0 2.98 6.85
VZ 170407P00055500 P 04/07/17 55.5 3.50 7.30
VZ 170407P00056000 P 04/07/17 56.0 3.95 8.00
VZ 170407P00056500 P 04/07/17 56.5 4.55 8.25
VZ 170407P00057000 P 04/07/17 57.0 5.00 8.75
VZ 170407P00057500 P 04/07/17 57.5 5.60 9.25
VZ 170407P00060000 P 04/07/17 60.0 8.05 12.05
VZ 170407P00062500 P 04/07/17 62.5 10.60 14.25
VZ 170407P00065000 P 04/07/17 65.0 13.05 16.75
VZ 170407P00067500 P 04/07/17 67.5 15.20 19.80
VZ 170407P00070000 P 04/07/17 70.0 17.65 22.20
VZ 170407P00072500 P 04/07/17 72.5 20.20 24.75
VZ 170421C00024000 C 04/21/17 24.0 24.85 28.10
VZ 170421C00025000 C 04/21/17 25.0 23.85 27.20
VZ 170421C00026000 C 04/21/17 26.0 22.85 26.20
VZ 170421C00027000 C 04/21/17 27.0 21.90 25.15
VZ 170421C00028000 C 04/21/17 28.0 20.85 24.15
VZ 170421C00029000 C 04/21/17 29.0 19.85 23.15
VZ 170421C00030000 C 04/21/17 30.0 18.85 22.15
VZ 170421C00031000 C 04/21/17 31.0 17.90 21.10
VZ 170421C00032000 C 04/21/17 32.0 16.85 20.10
VZ 170421C00033000 C 04/21/17 33.0 15.85 19.10
VZ 170421C00034000 C 04/21/17 34.0 14.85 18.15
VZ 170421C00035000 C 04/21/17 35.0 13.85 17.20
VZ 170421C00036000 C 04/21/17 36.0 12.85 16.15
VZ 170421C00037000 C 04/21/17 37.0 11.85 15.20
VZ 170421C00038000 C 04/21/17 38.0 10.85 14.05
VZ 170421C00039000 C 04/21/17 39.0 9.85 13.15
VZ 170421C00040000 C 04/21/17 40.0 8.90 10.70
VZ 170421C00041000 C 04/21/17 41.0 8.00 11.40
VZ 170421C00042000 C 04/21/17 42.0 6.90 10.45
VZ 170421C00043000 C 04/21/17 43.0 7.45 7.75
VZ 170421C00044000 C 04/21/17 44.0 6.30 7.00
VZ 170421C00045000 C 04/21/17 45.0 5.50 5.75
VZ 170421C00046000 C 04/21/17 46.0 4.55 4.80
VZ 170421C00047000 C 04/21/17 47.0 3.75 3.85
VZ 170421C00048000 C 04/21/17 48.0 2.92 2.98
VZ 170421C00049000 C 04/21/17 49.0 2.14 2.18
VZ 170421C00050000 C 04/21/17 50.0 1.47 1.52
VZ 170421C00052500 C 04/21/17 52.5 0.43 0.47
VZ 170421C00055000 C 04/21/17 55.0 0.10 0.12
VZ 170421C00057500 C 04/21/17 57.5 0.02 0.03
VZ 170421C00060000 C 04/21/17 60.0 0.00 0.04
VZ 170421C00062500 C 04/21/17 62.5 0.00 0.03
VZ 170421C00065000 C 04/21/17 65.0 0.00 0.02
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 0.01
VZ 170421P00026000 P 04/21/17 26.0 0.00 0.01
VZ 170421P00027000 P 04/21/17 27.0 0.00 0.02
VZ 170421P00028000 P 04/21/17 28.0 0.00 0.01
VZ 170421P00029000 P 04/21/17 29.0 0.00 0.02
VZ 170421P00030000 P 04/21/17 30.0 0.00 0.02
VZ 170421P00031000 P 04/21/17 31.0 0.00 0.03
VZ 170421P00032000 P 04/21/17 32.0 0.00 0.02
VZ 170421P00033000 P 04/21/17 33.0 0.00 0.03
VZ 170421P00034000 P 04/21/17 34.0 0.00 0.02
VZ 170421P00035000 P 04/21/17 35.0 0.00 0.03
VZ 170421P00036000 P 04/21/17 36.0 0.00 0.03
VZ 170421P00037000 P 04/21/17 37.0 0.00 0.03
VZ 170421P00038000 P 04/21/17 38.0 0.01 0.03
VZ 170421P00039000 P 04/21/17 39.0 0.02 0.04
VZ 170421P00040000 P 04/21/17 40.0 0.03 0.05
VZ 170421P00041000 P 04/21/17 41.0 0.04 0.06
VZ 170421P00042000 P 04/21/17 42.0 0.06 0.08
VZ 170421P00043000 P 04/21/17 43.0 0.08 0.10
VZ 170421P00044000 P 04/21/17 44.0 0.12 0.14
VZ 170421P00045000 P 04/21/17 45.0 0.17 0.19
VZ 170421P00046000 P 04/21/17 46.0 0.25 0.28
VZ 170421P00047000 P 04/21/17 47.0 0.38 0.41
VZ 170421P00048000 P 04/21/17 48.0 0.57 0.60
VZ 170421P00049000 P 04/21/17 49.0 0.86 0.89
VZ 170421P00050000 P 04/21/17 50.0 1.26 1.29
VZ 170421P00052500 P 04/21/17 52.5 2.81 2.87
VZ 170421P00055000 P 04/21/17 55.0 4.95 5.20
VZ 170421P00057500 P 04/21/17 57.5 7.40 7.65
VZ 170421P00060000 P 04/21/17 60.0 9.85 10.10
VZ 170421P00062500 P 04/21/17 62.5 10.75 14.20
VZ 170421P00065000 P 04/21/17 65.0 13.25 16.70
VZ 170421P00070000 P 04/21/17 70.0 18.25 21.65
VZ 170421P00075000 P 04/21/17 75.0 23.25 26.65
VZ 170421P00080000 P 04/21/17 80.0 29.80 30.10
VZ 170519C00036000 C 05/19/17 36.0 12.85 16.35
VZ 170519C00037000 C 05/19/17 37.0 11.85 15.35
VZ 170519C00038000 C 05/19/17 38.0 10.90 14.35
VZ 170519C00039000 C 05/19/17 39.0 9.85 13.35
VZ 170519C00040000 C 05/19/17 40.0 8.90 12.35
VZ 170519C00041000 C 05/19/17 41.0 7.90 11.45
VZ 170519C00042000 C 05/19/17 42.0 6.90 10.45
VZ 170519C00043000 C 05/19/17 43.0 5.90 9.45
VZ 170519C00044000 C 05/19/17 44.0 5.25 8.20
VZ 170519C00045000 C 05/19/17 45.0 5.55 5.85
VZ 170519C00046000 C 05/19/17 46.0 4.65 4.90
VZ 170519C00047000 C 05/19/17 47.0 3.85 4.00
VZ 170519C00048000 C 05/19/17 48.0 3.00 3.15
VZ 170519C00049000 C 05/19/17 49.0 2.33 2.38
VZ 170519C00050000 C 05/19/17 50.0 1.70 1.75
VZ 170519C00052500 C 05/19/17 52.5 0.66 0.67
VZ 170519C00055000 C 05/19/17 55.0 0.18 0.22
VZ 170519C00057500 C 05/19/17 57.5 0.05 0.08
VZ 170519C00060000 C 05/19/17 60.0 0.01 0.05
VZ 170519C00062500 C 05/19/17 62.5 0.00 0.04
VZ 170519C00065000 C 05/19/17 65.0 0.00 0.03
VZ 170519C00070000 C 05/19/17 70.0 0.00 0.03
VZ 170519C00075000 C 05/19/17 75.0 0.00 0.01
VZ 170519P00036000 P 05/19/17 36.0 0.02 0.04
VZ 170519P00037000 P 05/19/17 37.0 0.03 0.05
VZ 170519P00038000 P 05/19/17 38.0 0.03 0.07
VZ 170519P00039000 P 05/19/17 39.0 0.05 0.08
VZ 170519P00040000 P 05/19/17 40.0 0.06 0.10
VZ 170519P00041000 P 05/19/17 41.0 0.08 0.12
VZ 170519P00042000 P 05/19/17 42.0 0.11 0.15
VZ 170519P00043000 P 05/19/17 43.0 0.15 0.19
VZ 170519P00044000 P 05/19/17 44.0 0.20 0.25
VZ 170519P00045000 P 05/19/17 45.0 0.30 0.33
VZ 170519P00046000 P 05/19/17 46.0 0.41 0.45
VZ 170519P00047000 P 05/19/17 47.0 0.58 0.61
VZ 170519P00048000 P 05/19/17 48.0 0.81 0.84
VZ 170519P00049000 P 05/19/17 49.0 1.12 1.15
VZ 170519P00050000 P 05/19/17 50.0 1.53 1.56
VZ 170519P00052500 P 05/19/17 52.5 3.00 3.10
VZ 170519P00055000 P 05/19/17 55.0 5.05 5.25
VZ 170519P00057500 P 05/19/17 57.5 5.85 9.25
VZ 170519P00060000 P 05/19/17 60.0 8.30 11.70
VZ 170519P00062500 P 05/19/17 62.5 10.80 14.15
VZ 170519P00065000 P 05/19/17 65.0 13.35 16.65
VZ 170519P00070000 P 05/19/17 70.0 18.25 21.65
VZ 170519P00075000 P 05/19/17 75.0 23.25 26.65
VZ 170616C00024000 C 06/16/17 24.0 24.85 28.40
VZ 170616C00025000 C 06/16/17 25.0 23.85 27.40
VZ 170616C00026000 C 06/16/17 26.0 22.85 26.40
VZ 170616C00027000 C 06/16/17 27.0 21.90 25.40
VZ 170616C00028000 C 06/16/17 28.0 20.85 24.40
VZ 170616C00029000 C 06/16/17 29.0 19.85 23.50
VZ 170616C00030000 C 06/16/17 30.0 18.85 22.50
VZ 170616C00031000 C 06/16/17 31.0 17.85 21.45
VZ 170616C00032000 C 06/16/17 32.0 16.85 20.40
VZ 170616C00033000 C 06/16/17 33.0 15.85 19.50
VZ 170616C00034000 C 06/16/17 34.0 14.85 18.40
VZ 170616C00035000 C 06/16/17 35.0 13.90 17.50
VZ 170616C00036000 C 06/16/17 36.0 12.85 16.45
VZ 170616C00037000 C 06/16/17 37.0 11.85 15.45
VZ 170616C00038000 C 06/16/17 38.0 10.90 14.55
VZ 170616C00039000 C 06/16/17 39.0 9.90 13.40
VZ 170616C00040000 C 06/16/17 40.0 10.45 11.95
VZ 170616C00041000 C 06/16/17 41.0 7.90 11.45
VZ 170616C00042000 C 06/16/17 42.0 6.95 10.40
VZ 170616C00043000 C 06/16/17 43.0 5.95 9.50
VZ 170616C00044000 C 06/16/17 44.0 6.55 6.85
VZ 170616C00045000 C 06/16/17 45.0 5.60 5.90
VZ 170616C00046000 C 06/16/17 46.0 4.75 5.00
VZ 170616C00047000 C 06/16/17 47.0 3.95 4.15
VZ 170616C00048000 C 06/16/17 48.0 3.15 3.35
VZ 170616C00049000 C 06/16/17 49.0 2.54 2.59
VZ 170616C00050000 C 06/16/17 50.0 1.94 1.98
VZ 170616C00052500 C 06/16/17 52.5 0.84 0.88
VZ 170616C00055000 C 06/16/17 55.0 0.30 0.33
VZ 170616C00057500 C 06/16/17 57.5 0.09 0.13
VZ 170616C00060000 C 06/16/17 60.0 0.03 0.07
VZ 170616C00062500 C 06/16/17 62.5 0.01 0.04
VZ 170616C00065000 C 06/16/17 65.0 0.00 0.04
VZ 170616P00024000 P 06/16/17 24.0 0.00 0.03
VZ 170616P00025000 P 06/16/17 25.0 0.00 0.02
VZ 170616P00026000 P 06/16/17 26.0 0.00 0.03
VZ 170616P00027000 P 06/16/17 27.0 0.00 0.03
VZ 170616P00028000 P 06/16/17 28.0 0.00 0.02
VZ 170616P00029000 P 06/16/17 29.0 0.00 0.03
VZ 170616P00030000 P 06/16/17 30.0 0.01 0.03
VZ 170616P00031000 P 06/16/17 31.0 0.00 0.03
VZ 170616P00032000 P 06/16/17 32.0 0.01 0.04
VZ 170616P00033000 P 06/16/17 33.0 0.02 0.04
VZ 170616P00034000 P 06/16/17 34.0 0.03 0.05
VZ 170616P00035000 P 06/16/17 35.0 0.04 0.06
VZ 170616P00036000 P 06/16/17 36.0 0.04 0.08
VZ 170616P00037000 P 06/16/17 37.0 0.05 0.09
VZ 170616P00038000 P 06/16/17 38.0 0.07 0.11
VZ 170616P00039000 P 06/16/17 39.0 0.08 0.13
VZ 170616P00040000 P 06/16/17 40.0 0.12 0.15
VZ 170616P00041000 P 06/16/17 41.0 0.14 0.18
VZ 170616P00042000 P 06/16/17 42.0 0.19 0.23
VZ 170616P00043000 P 06/16/17 43.0 0.24 0.29
VZ 170616P00044000 P 06/16/17 44.0 0.33 0.36
VZ 170616P00045000 P 06/16/17 45.0 0.44 0.47
VZ 170616P00046000 P 06/16/17 46.0 0.58 0.61
VZ 170616P00047000 P 06/16/17 47.0 0.76 0.80
VZ 170616P00048000 P 06/16/17 48.0 1.02 1.04
VZ 170616P00049000 P 06/16/17 49.0 1.34 1.37
VZ 170616P00050000 P 06/16/17 50.0 1.75 1.78
VZ 170616P00052500 P 06/16/17 52.5 3.15 3.30
VZ 170616P00055000 P 06/16/17 55.0 5.10 5.35
VZ 170616P00057500 P 06/16/17 57.5 5.85 9.25
VZ 170616P00060000 P 06/16/17 60.0 8.30 11.70
VZ 170616P00062500 P 06/16/17 62.5 10.75 14.35
VZ 170616P00065000 P 06/16/17 65.0 13.25 16.80
VZ 170721C00024000 C 07/21/17 24.0 25.05 28.05
VZ 170721C00025000 C 07/21/17 25.0 24.05 27.05
VZ 170721C00026000 C 07/21/17 26.0 23.20 26.00
VZ 170721C00027000 C 07/21/17 27.0 22.10 25.05
VZ 170721C00028000 C 07/21/17 28.0 21.15 24.05
VZ 170721C00029000 C 07/21/17 29.0 20.15 23.00
VZ 170721C00030000 C 07/21/17 30.0 19.15 22.00
VZ 170721C00031000 C 07/21/17 31.0 18.10 21.00
VZ 170721C00032000 C 07/21/17 32.0 17.10 20.00
VZ 170721C00033000 C 07/21/17 33.0 16.10 19.00
VZ 170721C00034000 C 07/21/17 34.0 15.15 17.95
VZ 170721C00035000 C 07/21/17 35.0 14.15 17.05
VZ 170721C00036000 C 07/21/17 36.0 13.20 15.95
VZ 170721C00037000 C 07/21/17 37.0 12.05 15.05
VZ 170721C00038000 C 07/21/17 38.0 11.15 14.00
VZ 170721C00039000 C 07/21/17 39.0 10.25 12.70
VZ 170721C00040000 C 07/21/17 40.0 9.15 11.70
VZ 170721C00041000 C 07/21/17 41.0 8.20 10.65
VZ 170721C00042000 C 07/21/17 42.0 7.15 9.70
VZ 170721C00043000 C 07/21/17 43.0 6.45 8.80
VZ 170721C00044000 C 07/21/17 44.0 6.55 7.05
VZ 170721C00045000 C 07/21/17 45.0 5.65 5.95
VZ 170721C00046000 C 07/21/17 46.0 4.90 5.10
VZ 170721C00047000 C 07/21/17 47.0 4.05 4.25
VZ 170721C00048000 C 07/21/17 48.0 3.30 3.45
VZ 170721C00049000 C 07/21/17 49.0 2.70 2.77
VZ 170721C00050000 C 07/21/17 50.0 2.12 2.17
VZ 170721C00052500 C 07/21/17 52.5 1.03 1.05
VZ 170721C00055000 C 07/21/17 55.0 0.43 0.45
VZ 170721C00057500 C 07/21/17 57.5 0.15 0.19
VZ 170721C00060000 C 07/21/17 60.0 0.06 0.10
VZ 170721C00062500 C 07/21/17 62.5 0.02 0.06
VZ 170721C00065000 C 07/21/17 65.0 0.00 0.05
VZ 170721C00070000 C 07/21/17 70.0 0.00 0.03
VZ 170721P00024000 P 07/21/17 24.0 0.00 0.03
VZ 170721P00025000 P 07/21/17 25.0 0.00 0.03
VZ 170721P00026000 P 07/21/17 26.0 0.00 0.04
VZ 170721P00027000 P 07/21/17 27.0 0.00 0.04
VZ 170721P00028000 P 07/21/17 28.0 0.01 0.04
VZ 170721P00029000 P 07/21/17 29.0 0.02 0.05
VZ 170721P00030000 P 07/21/17 30.0 0.03 0.05
VZ 170721P00031000 P 07/21/17 31.0 0.03 0.06
VZ 170721P00032000 P 07/21/17 32.0 0.04 0.08
VZ 170721P00033000 P 07/21/17 33.0 0.05 0.09
VZ 170721P00034000 P 07/21/17 34.0 0.06 0.11
VZ 170721P00035000 P 07/21/17 35.0 0.08 0.12
VZ 170721P00036000 P 07/21/17 36.0 0.09 0.13
VZ 170721P00037000 P 07/21/17 37.0 0.11 0.16
VZ 170721P00038000 P 07/21/17 38.0 0.14 0.18
VZ 170721P00039000 P 07/21/17 39.0 0.17 0.22
VZ 170721P00040000 P 07/21/17 40.0 0.21 0.25
VZ 170721P00041000 P 07/21/17 41.0 0.26 0.31
VZ 170721P00042000 P 07/21/17 42.0 0.33 0.37
VZ 170721P00043000 P 07/21/17 43.0 0.42 0.47
VZ 170721P00044000 P 07/21/17 44.0 0.54 0.58
VZ 170721P00045000 P 07/21/17 45.0 0.68 0.73
VZ 170721P00046000 P 07/21/17 46.0 0.88 0.91
VZ 170721P00047000 P 07/21/17 47.0 1.12 1.15
VZ 170721P00048000 P 07/21/17 48.0 1.43 1.46
VZ 170721P00049000 P 07/21/17 49.0 1.80 1.85
VZ 170721P00050000 P 07/21/17 50.0 2.25 2.31
VZ 170721P00052500 P 07/21/17 52.5 3.70 3.85
VZ 170721P00055000 P 07/21/17 55.0 5.65 5.90
VZ 170721P00057500 P 07/21/17 57.5 7.85 8.20
VZ 170721P00060000 P 07/21/17 60.0 8.90 11.75
VZ 170721P00062500 P 07/21/17 62.5 11.35 14.15
VZ 170721P00065000 P 07/21/17 65.0 13.90 16.75
VZ 170721P00070000 P 07/21/17 70.0 18.85 21.80
VZ 171020C00024000 C 10/20/17 24.0 24.85 28.40
VZ 171020C00025000 C 10/20/17 25.0 23.85 27.40
VZ 171020C00026000 C 10/20/17 26.0 22.85 26.40
VZ 171020C00027000 C 10/20/17 27.0 21.85 25.40
VZ 171020C00028000 C 10/20/17 28.0 20.85 24.45
VZ 171020C00029000 C 10/20/17 29.0 19.85 23.45
VZ 171020C00030000 C 10/20/17 30.0 18.85 22.50
VZ 171020C00031000 C 10/20/17 31.0 17.85 21.45
VZ 171020C00032000 C 10/20/17 32.0 16.85 20.50
VZ 171020C00033000 C 10/20/17 33.0 15.85 19.40
VZ 171020C00034000 C 10/20/17 34.0 14.85 18.55
VZ 171020C00035000 C 10/20/17 35.0 13.85 17.50
VZ 171020C00036000 C 10/20/17 36.0 12.90 16.45
VZ 171020C00037000 C 10/20/17 37.0 11.90 15.40
VZ 171020C00038000 C 10/20/17 38.0 10.90 14.55
VZ 171020C00039000 C 10/20/17 39.0 9.90 13.40
VZ 171020C00040000 C 10/20/17 40.0 8.95 12.60
VZ 171020C00041000 C 10/20/17 41.0 7.95 11.50
VZ 171020C00042000 C 10/20/17 42.0 7.20 9.05
VZ 171020C00043000 C 10/20/17 43.0 6.30 9.15
VZ 171020C00044000 C 10/20/17 44.0 6.70 7.10
VZ 171020C00045000 C 10/20/17 45.0 6.00 6.20
VZ 171020C00046000 C 10/20/17 46.0 5.15 5.35
VZ 171020C00047000 C 10/20/17 47.0 4.40 4.60
VZ 171020C00048000 C 10/20/17 48.0 3.75 3.90
VZ 171020C00049000 C 10/20/17 49.0 3.15 3.25
VZ 171020C00050000 C 10/20/17 50.0 2.61 2.65
VZ 171020C00052500 C 10/20/17 52.5 1.51 1.57
VZ 171020C00055000 C 10/20/17 55.0 0.80 0.86
VZ 171020C00057500 C 10/20/17 57.5 0.40 0.46
VZ 171020C00060000 C 10/20/17 60.0 0.19 0.24
VZ 171020C00062500 C 10/20/17 62.5 0.09 0.15
VZ 171020C00065000 C 10/20/17 65.0 0.04 0.09
VZ 171020C00070000 C 10/20/17 70.0 0.01 0.05
VZ 171020P00024000 P 10/20/17 24.0 0.04 0.07
VZ 171020P00025000 P 10/20/17 25.0 0.05 0.08
VZ 171020P00026000 P 10/20/17 26.0 0.06 0.09
VZ 171020P00027000 P 10/20/17 27.0 0.08 0.11
VZ 171020P00028000 P 10/20/17 28.0 0.09 0.13
VZ 171020P00029000 P 10/20/17 29.0 0.11 0.15
VZ 171020P00030000 P 10/20/17 30.0 0.12 0.16
VZ 171020P00031000 P 10/20/17 31.0 0.14 0.18
VZ 171020P00032000 P 10/20/17 32.0 0.16 0.21
VZ 171020P00033000 P 10/20/17 33.0 0.19 0.24
VZ 171020P00034000 P 10/20/17 34.0 0.22 0.26
VZ 171020P00035000 P 10/20/17 35.0 0.25 0.29
VZ 171020P00036000 P 10/20/17 36.0 0.29 0.35
VZ 171020P00037000 P 10/20/17 37.0 0.33 0.39
VZ 171020P00038000 P 10/20/17 38.0 0.39 0.45
VZ 171020P00039000 P 10/20/17 39.0 0.46 0.51
VZ 171020P00040000 P 10/20/17 40.0 0.54 0.60
VZ 171020P00041000 P 10/20/17 41.0 0.62 0.70
VZ 171020P00042000 P 10/20/17 42.0 0.75 0.81
VZ 171020P00043000 P 10/20/17 43.0 0.90 0.96
VZ 171020P00044000 P 10/20/17 44.0 1.09 1.15
VZ 171020P00045000 P 10/20/17 45.0 1.30 1.37
VZ 171020P00046000 P 10/20/17 46.0 1.56 1.63
VZ 171020P00047000 P 10/20/17 47.0 1.87 1.94
VZ 171020P00048000 P 10/20/17 48.0 2.23 2.30
VZ 171020P00049000 P 10/20/17 49.0 2.65 2.73
VZ 171020P00050000 P 10/20/17 50.0 3.10 3.25
VZ 171020P00052500 P 10/20/17 52.5 4.60 4.70
VZ 171020P00055000 P 10/20/17 55.0 6.40 6.65
VZ 171020P00057500 P 10/20/17 57.5 8.20 8.90
VZ 171020P00060000 P 10/20/17 60.0 9.25 12.40
VZ 171020P00062500 P 10/20/17 62.5 11.60 14.95
VZ 171020P00065000 P 10/20/17 65.0 14.00 17.45
VZ 171020P00070000 P 10/20/17 70.0 18.90 22.45
VZ 180119C00023000 C 01/19/18 23.0 25.10 30.00
VZ 180119C00025000 C 01/19/18 25.0 23.15 28.00
VZ 180119C00028000 C 01/19/18 28.0 20.10 24.95
VZ 180119C00030000 C 01/19/18 30.0 18.10 23.00
VZ 180119C00033000 C 01/19/18 33.0 15.10 19.95
VZ 180119C00035000 C 01/19/18 35.0 13.15 17.95
VZ 180119C00038000 C 01/19/18 38.0 10.30 13.00
VZ 180119C00040000 C 01/19/18 40.0 8.55 13.00
VZ 180119C00043000 C 01/19/18 43.0 7.95 8.05
VZ 180119C00045000 C 01/19/18 45.0 6.25 6.40
VZ 180119C00047000 C 01/19/18 47.0 4.80 4.90
VZ 180119C00050000 C 01/19/18 50.0 3.00 3.05
VZ 180119C00052500 C 01/19/18 52.5 1.94 1.99
VZ 180119C00055000 C 01/19/18 55.0 1.17 1.20
VZ 180119C00057500 C 01/19/18 57.5 0.66 0.73
VZ 180119C00060000 C 01/19/18 60.0 0.37 0.43
VZ 180119C00062500 C 01/19/18 62.5 0.20 0.27
VZ 180119C00065000 C 01/19/18 65.0 0.12 0.16
VZ 180119C00070000 C 01/19/18 70.0 0.04 0.10
VZ 180119C00075000 C 01/19/18 75.0 0.01 0.07
VZ 180119P00023000 P 01/19/18 23.0 0.12 0.15
VZ 180119P00025000 P 01/19/18 25.0 0.15 0.19
VZ 180119P00028000 P 01/19/18 28.0 0.22 0.24
VZ 180119P00030000 P 01/19/18 30.0 0.28 0.31
VZ 180119P00033000 P 01/19/18 33.0 0.40 0.44
VZ 180119P00035000 P 01/19/18 35.0 0.51 0.55
VZ 180119P00038000 P 01/19/18 38.0 0.74 0.76
VZ 180119P00040000 P 01/19/18 40.0 0.93 1.00
VZ 180119P00043000 P 01/19/18 43.0 1.46 1.50
VZ 180119P00045000 P 01/19/18 45.0 1.95 1.99
VZ 180119P00047000 P 01/19/18 47.0 2.60 2.64
VZ 180119P00050000 P 01/19/18 50.0 3.90 4.00
VZ 180119P00052500 P 01/19/18 52.5 5.40 5.50
VZ 180119P00055000 P 01/19/18 55.0 7.15 7.30
VZ 180119P00057500 P 01/19/18 57.5 9.05 9.70
VZ 180119P00060000 P 01/19/18 60.0 11.05 13.20
VZ 180119P00062500 P 01/19/18 62.5 12.35 16.20
VZ 180119P00065000 P 01/19/18 65.0 14.20 18.60
VZ 180119P00070000 P 01/19/18 70.0 18.90 23.50
VZ 180119P00075000 P 01/19/18 75.0 23.75 28.40
VZ 190118C00025000 C 01/18/19 25.0 24.40 28.00
VZ 190118C00030000 C 01/18/19 30.0 18.10 23.00
VZ 190118C00033000 C 01/18/19 33.0 15.10 20.00
VZ 190118C00035000 C 01/18/19 35.0 13.10 15.95
VZ 190118C00038000 C 01/18/19 38.0 10.30 15.00
VZ 190118C00040000 C 01/18/19 40.0 10.65 11.25
VZ 190118C00043000 C 01/18/19 43.0 8.10 8.55
VZ 190118C00045000 C 01/18/19 45.0 6.65 7.00
VZ 190118C00047000 C 01/18/19 47.0 5.40 5.75
VZ 190118C00050000 C 01/18/19 50.0 3.95 4.25
VZ 190118C00052500 C 01/18/19 52.5 2.90 3.05
VZ 190118C00055000 C 01/18/19 55.0 2.05 2.23
VZ 190118C00057500 C 01/18/19 57.5 1.44 1.61
VZ 190118C00060000 C 01/18/19 60.0 0.98 1.16
VZ 190118C00062500 C 01/18/19 62.5 0.58 0.91
VZ 190118C00065000 C 01/18/19 65.0 0.41 0.66
VZ 190118C00070000 C 01/18/19 70.0 0.18 0.40
VZ 190118C00075000 C 01/18/19 75.0 0.08 0.23
VZ 190118C00080000 C 01/18/19 80.0 0.05 0.17
VZ 190118P00025000 P 01/18/19 25.0 0.30 0.52
VZ 190118P00030000 P 01/18/19 30.0 0.62 0.84
VZ 190118P00033000 P 01/18/19 33.0 0.95 1.12
VZ 190118P00035000 P 01/18/19 35.0 1.17 1.42
VZ 190118P00038000 P 01/18/19 38.0 1.73 1.89
VZ 190118P00040000 P 01/18/19 40.0 2.18 2.32
VZ 190118P00043000 P 01/18/19 43.0 3.00 3.15
VZ 190118P00045000 P 01/18/19 45.0 3.70 3.85
VZ 190118P00047000 P 01/18/19 47.0 4.50 4.70
VZ 190118P00050000 P 01/18/19 50.0 5.80 6.30
VZ 190118P00052500 P 01/18/19 52.5 7.30 7.90
VZ 190118P00055000 P 01/18/19 55.0 8.90 9.55
VZ 190118P00057500 P 01/18/19 57.5 10.70 11.50
VZ 190118P00060000 P 01/18/19 60.0 12.70 13.45
VZ 190118P00062500 P 01/18/19 62.5 14.35 18.00
VZ 190118P00065000 P 01/18/19 65.0 15.30 20.00
VZ 190118P00070000 P 01/18/19 70.0 20.05 24.50
VZ 190118P00075000 P 01/18/19 75.0 24.70 29.50

OPRA data is delayed 15 minutes.