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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-20)Premium Content

Verizon Communications Inc (VZ)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 150402C00040000 C 04/02/15 40.0 8.30 8.75
VZ 150402C00040500 C 04/02/15 40.5 7.80 8.25
VZ 150402C00041000 C 04/02/15 41.0 7.35 7.75
VZ 150402C00041500 C 04/02/15 41.5 6.80 7.25
VZ 150402C00042000 C 04/02/15 42.0 6.35 6.75
VZ 150402C00042500 C 04/02/15 42.5 5.80 6.25
VZ 150402C00043000 C 04/02/15 43.0 5.30 5.75
VZ 150402C00043500 C 04/02/15 43.5 4.85 5.25
VZ 150402C00044000 C 04/02/15 44.0 4.35 4.75
VZ 150402C00044500 C 04/02/15 44.5 3.85 4.30
VZ 150402C00045000 C 04/02/15 45.0 3.35 3.80
VZ 150402C00045500 C 04/02/15 45.5 2.86 3.15
VZ 150402C00046000 C 04/02/15 46.0 2.32 2.78
VZ 150402C00046500 C 04/02/15 46.5 1.88 2.14
VZ 150402C00047000 C 04/02/15 47.0 1.50 1.70
VZ 150402C00047500 C 04/02/15 47.5 1.09 1.17
VZ 150402C00048000 C 04/02/15 48.0 0.68 0.75
VZ 150402C00048500 C 04/02/15 48.5 0.37 0.40
VZ 150402C00049000 C 04/02/15 49.0 0.15 0.17
VZ 150402C00049500 C 04/02/15 49.5 0.05 0.08
VZ 150402C00050000 C 04/02/15 50.0 0.01 0.04
VZ 150402C00050500 C 04/02/15 50.5 0.00 0.09
VZ 150402C00051000 C 04/02/15 51.0 0.00 0.06
VZ 150402C00051500 C 04/02/15 51.5 0.00 0.05
VZ 150402C00052000 C 04/02/15 52.0 0.00 0.09
VZ 150402C00052500 C 04/02/15 52.5 0.00 0.07
VZ 150402C00053000 C 04/02/15 53.0 0.00 0.07
VZ 150402C00053500 C 04/02/15 53.5 0.00 0.07
VZ 150402C00054000 C 04/02/15 54.0 0.00 0.07
VZ 150402C00054500 C 04/02/15 54.5 0.00 0.07
VZ 150402C00055000 C 04/02/15 55.0 0.00 0.07
VZ 150402C00055500 C 04/02/15 55.5 0.00 0.07
VZ 150402C00056000 C 04/02/15 56.0 0.00 0.07
VZ 150402C00056500 C 04/02/15 56.5 0.00 0.06
VZ 150402C00057000 C 04/02/15 57.0 0.00 0.06
VZ 150402C00057500 C 04/02/15 57.5 0.00 0.05
VZ 150402C00058000 C 04/02/15 58.0 0.00 0.05
VZ 150402C00060000 C 04/02/15 60.0 0.00 0.08
VZ 150402C00062500 C 04/02/15 62.5 0.00 0.08
VZ 150402C00065000 C 04/02/15 65.0 0.00 0.08
VZ 150402C00067500 C 04/02/15 67.5 0.00 0.08
VZ 150402C00070000 C 04/02/15 70.0 0.00 0.08
VZ 150402P00040000 P 04/02/15 40.0 0.00 0.08
VZ 150402P00040500 P 04/02/15 40.5 0.00 0.08
VZ 150402P00041000 P 04/02/15 41.0 0.00 0.02
VZ 150402P00041500 P 04/02/15 41.5 0.00 0.08
VZ 150402P00042000 P 04/02/15 42.0 0.00 0.08
VZ 150402P00042500 P 04/02/15 42.5 0.00 0.08
VZ 150402P00043000 P 04/02/15 43.0 0.00 0.09
VZ 150402P00043500 P 04/02/15 43.5 0.00 0.09
VZ 150402P00044000 P 04/02/15 44.0 0.00 0.09
VZ 150402P00044500 P 04/02/15 44.5 0.00 0.09
VZ 150402P00045000 P 04/02/15 45.0 0.00 0.02
VZ 150402P00045500 P 04/02/15 45.5 0.02 0.04
VZ 150402P00046000 P 04/02/15 46.0 0.01 0.11
VZ 150402P00046500 P 04/02/15 46.5 0.02 0.10
VZ 150402P00047000 P 04/02/15 47.0 0.04 0.13
VZ 150402P00047500 P 04/02/15 47.5 0.08 0.10
VZ 150402P00048000 P 04/02/15 48.0 0.15 0.18
VZ 150402P00048500 P 04/02/15 48.5 0.32 0.35
VZ 150402P00049000 P 04/02/15 49.0 0.60 0.64
VZ 150402P00049500 P 04/02/15 49.5 0.86 1.12
VZ 150402P00050000 P 04/02/15 50.0 1.28 1.51
VZ 150402P00050500 P 04/02/15 50.5 1.77 2.19
VZ 150402P00051000 P 04/02/15 51.0 2.26 2.68
VZ 150402P00051500 P 04/02/15 51.5 2.76 3.20
VZ 150402P00052000 P 04/02/15 52.0 3.25 3.70
VZ 150402P00052500 P 04/02/15 52.5 3.75 4.20
VZ 150402P00053000 P 04/02/15 53.0 4.25 4.70
VZ 150402P00053500 P 04/02/15 53.5 4.75 5.20
VZ 150402P00054000 P 04/02/15 54.0 5.25 5.70
VZ 150402P00054500 P 04/02/15 54.5 5.75 6.20
VZ 150402P00055000 P 04/02/15 55.0 6.25 6.70
VZ 150402P00055500 P 04/02/15 55.5 6.75 7.20
VZ 150402P00056000 P 04/02/15 56.0 7.25 7.70
VZ 150402P00056500 P 04/02/15 56.5 7.15 8.85
VZ 150402P00057000 P 04/02/15 57.0 7.55 9.50
VZ 150402P00057500 P 04/02/15 57.5 7.30 10.60
VZ 150402P00058000 P 04/02/15 58.0 7.80 11.10
VZ 150402P00060000 P 04/02/15 60.0 9.85 13.20
VZ 150402P00062500 P 04/02/15 62.5 12.35 15.70
VZ 150402P00065000 P 04/02/15 65.0 14.85 18.20
VZ 150402P00067500 P 04/02/15 67.5 17.35 20.70
VZ 150402P00070000 P 04/02/15 70.0 19.85 23.20
VZ 150410C00040000 C 04/10/15 40.0 8.30 8.75
VZ 150410C00040500 C 04/10/15 40.5 7.80 8.25
VZ 150410C00041000 C 04/10/15 41.0 7.30 7.75
VZ 150410C00041500 C 04/10/15 41.5 6.80 7.25
VZ 150410C00042000 C 04/10/15 42.0 6.30 6.75
VZ 150410C00042500 C 04/10/15 42.5 5.80 6.25
VZ 150410C00043000 C 04/10/15 43.0 5.30 5.75
VZ 150410C00043500 C 04/10/15 43.5 4.80 5.25
VZ 150410C00044000 C 04/10/15 44.0 4.30 4.75
VZ 150410C00044500 C 04/10/15 44.5 3.80 4.25
VZ 150410C00045000 C 04/10/15 45.0 3.30 3.75
VZ 150410C00045500 C 04/10/15 45.5 2.84 3.25
VZ 150410C00046000 C 04/10/15 46.0 2.37 2.77
VZ 150410C00046500 C 04/10/15 46.5 1.88 2.28
VZ 150410C00047000 C 04/10/15 47.0 1.54 1.71
VZ 150410C00047500 C 04/10/15 47.5 1.12 1.27
VZ 150410C00048000 C 04/10/15 48.0 0.75 0.86
VZ 150410C00048500 C 04/10/15 48.5 0.45 0.49
VZ 150410C00049000 C 04/10/15 49.0 0.24 0.27
VZ 150410C00049500 C 04/10/15 49.5 0.10 0.13
VZ 150410C00050000 C 04/10/15 50.0 0.04 0.07
VZ 150410C00050500 C 04/10/15 50.5 0.01 0.07
VZ 150410C00051000 C 04/10/15 51.0 0.01 0.05
VZ 150410C00051500 C 04/10/15 51.5 0.00 0.08
VZ 150410C00052000 C 04/10/15 52.0 0.00 0.07
VZ 150410C00052500 C 04/10/15 52.5 0.00 0.06
VZ 150410C00053000 C 04/10/15 53.0 0.00 0.05
VZ 150410C00053500 C 04/10/15 53.5 0.00 0.05
VZ 150410C00054000 C 04/10/15 54.0 0.00 0.05
VZ 150410C00054500 C 04/10/15 54.5 0.00 0.05
VZ 150410C00055000 C 04/10/15 55.0 0.00 0.08
VZ 150410C00055500 C 04/10/15 55.5 0.00 0.05
VZ 150410C00056000 C 04/10/15 56.0 0.00 0.05
VZ 150410C00056500 C 04/10/15 56.5 0.00 0.05
VZ 150410C00057000 C 04/10/15 57.0 0.00 0.05
VZ 150410C00057500 C 04/10/15 57.5 0.00 0.05
VZ 150410C00058000 C 04/10/15 58.0 0.00 0.05
VZ 150410C00060000 C 04/10/15 60.0 0.00 0.07
VZ 150410P00040000 P 04/10/15 40.0 0.00 0.04
VZ 150410P00040500 P 04/10/15 40.5 0.00 0.11
VZ 150410P00041000 P 04/10/15 41.0 0.00 0.12
VZ 150410P00041500 P 04/10/15 41.5 0.00 0.10
VZ 150410P00042000 P 04/10/15 42.0 0.00 0.13
VZ 150410P00042500 P 04/10/15 42.5 0.00 0.13
VZ 150410P00043000 P 04/10/15 43.0 0.01 0.06
VZ 150410P00043500 P 04/10/15 43.5 0.01 0.13
VZ 150410P00044000 P 04/10/15 44.0 0.01 0.11
VZ 150410P00044500 P 04/10/15 44.5 0.02 0.15
VZ 150410P00045000 P 04/10/15 45.0 0.03 0.11
VZ 150410P00045500 P 04/10/15 45.5 0.05 0.13
VZ 150410P00046000 P 04/10/15 46.0 0.04 0.16
VZ 150410P00046500 P 04/10/15 46.5 0.13 0.16
VZ 150410P00047000 P 04/10/15 47.0 0.20 0.24
VZ 150410P00047500 P 04/10/15 47.5 0.33 0.36
VZ 150410P00048000 P 04/10/15 48.0 0.53 0.55
VZ 150410P00048500 P 04/10/15 48.5 0.79 0.83
VZ 150410P00049000 P 04/10/15 49.0 1.06 1.22
VZ 150410P00049500 P 04/10/15 49.5 1.41 1.62
VZ 150410P00050000 P 04/10/15 50.0 1.85 2.09
VZ 150410P00050500 P 04/10/15 50.5 2.32 2.59
VZ 150410P00051000 P 04/10/15 51.0 2.82 3.10
VZ 150410P00051500 P 04/10/15 51.5 3.30 3.60
VZ 150410P00052000 P 04/10/15 52.0 3.80 4.10
VZ 150410P00052500 P 04/10/15 52.5 4.30 4.60
VZ 150410P00053000 P 04/10/15 53.0 4.80 5.10
VZ 150410P00053500 P 04/10/15 53.5 5.30 5.60
VZ 150410P00054000 P 04/10/15 54.0 5.80 6.15
VZ 150410P00054500 P 04/10/15 54.5 6.30 6.65
VZ 150410P00055000 P 04/10/15 55.0 6.80 7.15
VZ 150410P00055500 P 04/10/15 55.5 7.15 7.60
VZ 150410P00056000 P 04/10/15 56.0 7.65 8.10
VZ 150410P00056500 P 04/10/15 56.5 8.05 8.65
VZ 150410P00057000 P 04/10/15 57.0 8.55 9.15
VZ 150410P00057500 P 04/10/15 57.5 7.90 9.65
VZ 150410P00058000 P 04/10/15 58.0 8.45 10.40
VZ 150410P00060000 P 04/10/15 60.0 10.40 12.15
VZ 150417C00024000 C 04/17/15 24.0 22.85 24.80
VZ 150417C00025000 C 04/17/15 25.0 21.80 23.80
VZ 150417C00026000 C 04/17/15 26.0 20.90 23.40
VZ 150417C00027000 C 04/17/15 27.0 19.90 21.80
VZ 150417C00028000 C 04/17/15 28.0 18.80 20.80
VZ 150417C00029000 C 04/17/15 29.0 17.85 20.60
VZ 150417C00030000 C 04/17/15 30.0 16.80 19.15
VZ 150417C00031000 C 04/17/15 31.0 15.80 18.40
VZ 150417C00032000 C 04/17/15 32.0 14.90 17.15
VZ 150417C00033000 C 04/17/15 33.0 13.80 16.35
VZ 150417C00034000 C 04/17/15 34.0 12.85 15.10
VZ 150417C00035000 C 04/17/15 35.0 13.40 13.80
VZ 150417C00036000 C 04/17/15 36.0 10.80 12.80
VZ 150417C00037000 C 04/17/15 37.0 9.85 11.80
VZ 150417C00038000 C 04/17/15 38.0 9.95 10.80
VZ 150417C00039000 C 04/17/15 39.0 8.90 9.75
VZ 150417C00039500 C 04/17/15 39.5 8.65 9.20
VZ 150417C00040000 C 04/17/15 40.0 8.15 8.85
VZ 150417C00040500 C 04/17/15 40.5 7.65 8.25
VZ 150417C00041000 C 04/17/15 41.0 7.30 7.75
VZ 150417C00041500 C 04/17/15 41.5 6.80 7.25
VZ 150417C00042000 C 04/17/15 42.0 6.30 6.75
VZ 150417C00042500 C 04/17/15 42.5 5.80 6.25
VZ 150417C00043000 C 04/17/15 43.0 5.30 5.75
VZ 150417C00043500 C 04/17/15 43.5 4.80 5.25
VZ 150417C00044000 C 04/17/15 44.0 4.30 4.75
VZ 150417C00044500 C 04/17/15 44.5 3.80 4.25
VZ 150417C00045000 C 04/17/15 45.0 3.40 3.75
VZ 150417C00045500 C 04/17/15 45.5 2.84 3.25
VZ 150417C00046000 C 04/17/15 46.0 2.37 2.75
VZ 150417C00046500 C 04/17/15 46.5 1.89 2.14
VZ 150417C00047000 C 04/17/15 47.0 1.59 1.67
VZ 150417C00047500 C 04/17/15 47.5 1.16 1.22
VZ 150417C00048000 C 04/17/15 48.0 0.81 0.84
VZ 150417C00048500 C 04/17/15 48.5 0.50 0.54
VZ 150417C00049000 C 04/17/15 49.0 0.29 0.31
VZ 150417C00049500 C 04/17/15 49.5 0.14 0.17
VZ 150417C00050000 C 04/17/15 50.0 0.07 0.09
VZ 150417C00050500 C 04/17/15 50.5 0.02 0.06
VZ 150417C00051000 C 04/17/15 51.0 0.00 0.04
VZ 150417C00051500 C 04/17/15 51.5 0.00 0.03
VZ 150417C00052000 C 04/17/15 52.0 0.00 0.03
VZ 150417C00052500 C 04/17/15 52.5 0.00 0.03
VZ 150417C00053000 C 04/17/15 53.0 0.00 0.03
VZ 150417C00053500 C 04/17/15 53.5 0.00 0.02
VZ 150417C00054000 C 04/17/15 54.0 0.00 0.02
VZ 150417C00054500 C 04/17/15 54.5 0.00 0.02
VZ 150417C00055000 C 04/17/15 55.0 0.00 0.02
VZ 150417C00055500 C 04/17/15 55.5 0.00 0.02
VZ 150417C00056000 C 04/17/15 56.0 0.00 0.02
VZ 150417C00056500 C 04/17/15 56.5 0.00 0.02
VZ 150417C00057000 C 04/17/15 57.0 0.00 0.02
VZ 150417C00057500 C 04/17/15 57.5 0.00 0.01
VZ 150417C00058000 C 04/17/15 58.0 0.00 0.02
VZ 150417C00060000 C 04/17/15 60.0 0.00 0.02
VZ 150417C00065000 C 04/17/15 65.0 0.00 0.02
VZ 150417C00070000 C 04/17/15 70.0 0.00 0.02
VZ 150417P00024000 P 04/17/15 24.0 0.00 0.02
VZ 150417P00025000 P 04/17/15 25.0 0.00 0.02
VZ 150417P00026000 P 04/17/15 26.0 0.00 0.02
VZ 150417P00027000 P 04/17/15 27.0 0.00 0.02
VZ 150417P00028000 P 04/17/15 28.0 0.00 0.02
VZ 150417P00029000 P 04/17/15 29.0 0.00 0.02
VZ 150417P00030000 P 04/17/15 30.0 0.00 0.02
VZ 150417P00031000 P 04/17/15 31.0 0.00 0.02
VZ 150417P00032000 P 04/17/15 32.0 0.00 0.02
VZ 150417P00033000 P 04/17/15 33.0 0.00 0.02
VZ 150417P00034000 P 04/17/15 34.0 0.00 0.02
VZ 150417P00035000 P 04/17/15 35.0 0.00 0.03
VZ 150417P00036000 P 04/17/15 36.0 0.00 0.03
VZ 150417P00037000 P 04/17/15 37.0 0.00 0.03
VZ 150417P00038000 P 04/17/15 38.0 0.00 0.03
VZ 150417P00039000 P 04/17/15 39.0 0.00 0.04
VZ 150417P00039500 P 04/17/15 39.5 0.00 0.04
VZ 150417P00040000 P 04/17/15 40.0 0.00 0.04
VZ 150417P00040500 P 04/17/15 40.5 0.01 0.04
VZ 150417P00041000 P 04/17/15 41.0 0.01 0.04
VZ 150417P00041500 P 04/17/15 41.5 0.01 0.05
VZ 150417P00042000 P 04/17/15 42.0 0.01 0.05
VZ 150417P00042500 P 04/17/15 42.5 0.01 0.05
VZ 150417P00043000 P 04/17/15 43.0 0.02 0.04
VZ 150417P00043500 P 04/17/15 43.5 0.02 0.06
VZ 150417P00044000 P 04/17/15 44.0 0.04 0.07
VZ 150417P00044500 P 04/17/15 44.5 0.05 0.09
VZ 150417P00045000 P 04/17/15 45.0 0.07 0.09
VZ 150417P00045500 P 04/17/15 45.5 0.09 0.14
VZ 150417P00046000 P 04/17/15 46.0 0.13 0.16
VZ 150417P00046500 P 04/17/15 46.5 0.20 0.23
VZ 150417P00047000 P 04/17/15 47.0 0.30 0.32
VZ 150417P00047500 P 04/17/15 47.5 0.43 0.47
VZ 150417P00048000 P 04/17/15 48.0 0.64 0.67
VZ 150417P00048500 P 04/17/15 48.5 0.89 0.93
VZ 150417P00049000 P 04/17/15 49.0 1.22 1.26
VZ 150417P00049500 P 04/17/15 49.5 1.55 1.65
VZ 150417P00050000 P 04/17/15 50.0 1.95 2.10
VZ 150417P00050500 P 04/17/15 50.5 2.35 2.63
VZ 150417P00051000 P 04/17/15 51.0 2.83 3.15
VZ 150417P00051500 P 04/17/15 51.5 3.30 3.60
VZ 150417P00052000 P 04/17/15 52.0 3.80 4.10
VZ 150417P00052500 P 04/17/15 52.5 4.30 4.65
VZ 150417P00053000 P 04/17/15 53.0 4.80 5.15
VZ 150417P00053500 P 04/17/15 53.5 5.30 5.65
VZ 150417P00054000 P 04/17/15 54.0 5.80 6.15
VZ 150417P00054500 P 04/17/15 54.5 6.30 6.65
VZ 150417P00055000 P 04/17/15 55.0 6.80 7.15
VZ 150417P00055500 P 04/17/15 55.5 7.10 7.60
VZ 150417P00056000 P 04/17/15 56.0 7.60 8.10
VZ 150417P00056500 P 04/17/15 56.5 6.90 8.65
VZ 150417P00057000 P 04/17/15 57.0 7.40 9.15
VZ 150417P00057500 P 04/17/15 57.5 7.95 9.65
VZ 150417P00058000 P 04/17/15 58.0 8.40 10.40
VZ 150417P00060000 P 04/17/15 60.0 10.40 12.40
VZ 150417P00065000 P 04/17/15 65.0 15.45 17.40
VZ 150417P00070000 P 04/17/15 70.0 20.35 22.65
VZ 150424C00040000 C 04/24/15 40.0 8.25 8.85
VZ 150424C00040500 C 04/24/15 40.5 7.65 8.25
VZ 150424C00041000 C 04/24/15 41.0 7.25 7.75
VZ 150424C00041500 C 04/24/15 41.5 6.80 7.25
VZ 150424C00042000 C 04/24/15 42.0 6.25 6.75
VZ 150424C00042500 C 04/24/15 42.5 5.75 6.25
VZ 150424C00043000 C 04/24/15 43.0 5.30 5.75
VZ 150424C00043500 C 04/24/15 43.5 4.80 5.25
VZ 150424C00044000 C 04/24/15 44.0 4.20 4.85
VZ 150424C00044500 C 04/24/15 44.5 3.75 4.35
VZ 150424C00045000 C 04/24/15 45.0 3.30 3.75
VZ 150424C00045500 C 04/24/15 45.5 2.81 3.30
VZ 150424C00046000 C 04/24/15 46.0 2.34 2.77
VZ 150424C00046500 C 04/24/15 46.5 1.89 2.30
VZ 150424C00047000 C 04/24/15 47.0 1.57 1.76
VZ 150424C00047500 C 04/24/15 47.5 1.21 1.43
VZ 150424C00048000 C 04/24/15 48.0 0.87 0.95
VZ 150424C00048500 C 04/24/15 48.5 0.61 0.65
VZ 150424C00049000 C 04/24/15 49.0 0.39 0.43
VZ 150424C00049500 C 04/24/15 49.5 0.24 0.27
VZ 150424C00050000 C 04/24/15 50.0 0.13 0.16
VZ 150424C00050500 C 04/24/15 50.5 0.07 0.10
VZ 150424C00051000 C 04/24/15 51.0 0.03 0.07
VZ 150424C00051500 C 04/24/15 51.5 0.01 0.10
VZ 150424C00052000 C 04/24/15 52.0 0.00 0.11
VZ 150424C00052500 C 04/24/15 52.5 0.00 0.10
VZ 150424C00053000 C 04/24/15 53.0 0.00 0.10
VZ 150424C00053500 C 04/24/15 53.5 0.00 0.10
VZ 150424C00054000 C 04/24/15 54.0 0.00 0.32
VZ 150424C00054500 C 04/24/15 54.5 0.00 0.32
VZ 150424C00055000 C 04/24/15 55.0 0.00 0.05
VZ 150424C00055500 C 04/24/15 55.5 0.00 0.32
VZ 150424C00056000 C 04/24/15 56.0 0.00 0.16
VZ 150424C00056500 C 04/24/15 56.5 0.00 0.32
VZ 150424C00057000 C 04/24/15 57.0 0.00 0.32
VZ 150424C00057500 C 04/24/15 57.5 0.00 0.32
VZ 150424C00058000 C 04/24/15 58.0 0.00 0.07
VZ 150424C00060000 C 04/24/15 60.0 0.00 0.07
VZ 150424P00040000 P 04/24/15 40.0 0.01 0.13
VZ 150424P00040500 P 04/24/15 40.5 0.02 0.11
VZ 150424P00041000 P 04/24/15 41.0 0.02 0.16
VZ 150424P00041500 P 04/24/15 41.5 0.02 0.13
VZ 150424P00042000 P 04/24/15 42.0 0.02 0.17
VZ 150424P00042500 P 04/24/15 42.5 0.03 0.17
VZ 150424P00043000 P 04/24/15 43.0 0.03 0.16
VZ 150424P00043500 P 04/24/15 43.5 0.05 0.18
VZ 150424P00044000 P 04/24/15 44.0 0.06 0.14
VZ 150424P00044500 P 04/24/15 44.5 0.09 0.29
VZ 150424P00045000 P 04/24/15 45.0 0.12 0.22
VZ 150424P00045500 P 04/24/15 45.5 0.16 0.27
VZ 150424P00046000 P 04/24/15 46.0 0.21 0.30
VZ 150424P00046500 P 04/24/15 46.5 0.31 0.35
VZ 150424P00047000 P 04/24/15 47.0 0.43 0.47
VZ 150424P00047500 P 04/24/15 47.5 0.59 0.63
VZ 150424P00048000 P 04/24/15 48.0 0.80 0.83
VZ 150424P00048500 P 04/24/15 48.5 1.04 1.10
VZ 150424P00049000 P 04/24/15 49.0 1.31 1.43
VZ 150424P00049500 P 04/24/15 49.5 1.65 1.80
VZ 150424P00050000 P 04/24/15 50.0 2.11 2.19
VZ 150424P00050500 P 04/24/15 50.5 2.52 2.66
VZ 150424P00051000 P 04/24/15 51.0 2.88 3.20
VZ 150424P00051500 P 04/24/15 51.5 3.30 3.70
VZ 150424P00052000 P 04/24/15 52.0 3.80 4.15
VZ 150424P00052500 P 04/24/15 52.5 4.30 4.65
VZ 150424P00053000 P 04/24/15 53.0 4.80 5.15
VZ 150424P00053500 P 04/24/15 53.5 5.30 5.65
VZ 150424P00054000 P 04/24/15 54.0 5.75 6.15
VZ 150424P00054500 P 04/24/15 54.5 6.30 6.65
VZ 150424P00055000 P 04/24/15 55.0 6.80 7.15
VZ 150424P00055500 P 04/24/15 55.5 6.95 7.60
VZ 150424P00056000 P 04/24/15 56.0 7.55 8.15
VZ 150424P00056500 P 04/24/15 56.5 8.00 8.65
VZ 150424P00057000 P 04/24/15 57.0 8.50 9.15
VZ 150424P00057500 P 04/24/15 57.5 7.90 9.65
VZ 150424P00058000 P 04/24/15 58.0 8.40 10.35
VZ 150424P00060000 P 04/24/15 60.0 10.40 12.35
VZ 150501C00040000 C 05/01/15 40.0 8.25 8.80
VZ 150501C00040500 C 05/01/15 40.5 7.75 8.25
VZ 150501C00041000 C 05/01/15 41.0 7.30 7.75
VZ 150501C00041500 C 05/01/15 41.5 6.80 7.25
VZ 150501C00042000 C 05/01/15 42.0 6.30 6.75
VZ 150501C00042500 C 05/01/15 42.5 5.80 6.25
VZ 150501C00043000 C 05/01/15 43.0 5.30 5.75
VZ 150501C00043500 C 05/01/15 43.5 4.80 5.25
VZ 150501C00044000 C 05/01/15 44.0 4.30 4.75
VZ 150501C00044500 C 05/01/15 44.5 3.80 4.40
VZ 150501C00045000 C 05/01/15 45.0 3.30 3.75
VZ 150501C00045500 C 05/01/15 45.5 2.83 3.30
VZ 150501C00046000 C 05/01/15 46.0 2.35 2.79
VZ 150501C00046500 C 05/01/15 46.5 1.92 2.32
VZ 150501C00047000 C 05/01/15 47.0 1.63 1.88
VZ 150501C00047500 C 05/01/15 47.5 1.27 1.47
VZ 150501C00048000 C 05/01/15 48.0 0.93 1.04
VZ 150501C00048500 C 05/01/15 48.5 0.69 0.72
VZ 150501C00049000 C 05/01/15 49.0 0.45 0.52
VZ 150501C00049500 C 05/01/15 49.5 0.30 0.35
VZ 150501C00050000 C 05/01/15 50.0 0.17 0.25
VZ 150501C00050500 C 05/01/15 50.5 0.07 0.20
VZ 150501C00051000 C 05/01/15 51.0 0.05 0.12
VZ 150501C00051500 C 05/01/15 51.5 0.02 0.10
VZ 150501C00052000 C 05/01/15 52.0 0.01 0.10
VZ 150501C00052500 C 05/01/15 52.5 0.00 0.10
VZ 150501C00053000 C 05/01/15 53.0 0.00 0.10
VZ 150501C00053500 C 05/01/15 53.5 0.00 0.11
VZ 150501C00054000 C 05/01/15 54.0 0.00 0.11
VZ 150501C00054500 C 05/01/15 54.5 0.00 0.10
VZ 150501C00055000 C 05/01/15 55.0 0.00 0.11
VZ 150501C00055500 C 05/01/15 55.5 0.00 0.12
VZ 150501C00056000 C 05/01/15 56.0 0.00 0.10
VZ 150501C00056500 C 05/01/15 56.5 0.00 0.50
VZ 150501C00057000 C 05/01/15 57.0 0.00 0.32
VZ 150501C00057500 C 05/01/15 57.5 0.00 0.32
VZ 150501C00058000 C 05/01/15 58.0 0.00 0.07
VZ 150501C00060000 C 05/01/15 60.0 0.00 0.07
VZ 150501P00040000 P 05/01/15 40.0 0.02 0.16
VZ 150501P00040500 P 05/01/15 40.5 0.02 0.13
VZ 150501P00041000 P 05/01/15 41.0 0.01 0.17
VZ 150501P00041500 P 05/01/15 41.5 0.01 0.20
VZ 150501P00042000 P 05/01/15 42.0 0.04 0.18
VZ 150501P00042500 P 05/01/15 42.5 0.04 0.17
VZ 150501P00043000 P 05/01/15 43.0 0.05 0.15
VZ 150501P00043500 P 05/01/15 43.5 0.06 0.15
VZ 150501P00044000 P 05/01/15 44.0 0.09 0.28
VZ 150501P00044500 P 05/01/15 44.5 0.13 0.24
VZ 150501P00045000 P 05/01/15 45.0 0.15 0.28
VZ 150501P00045500 P 05/01/15 45.5 0.22 0.31
VZ 150501P00046000 P 05/01/15 46.0 0.29 0.34
VZ 150501P00046500 P 05/01/15 46.5 0.39 0.43
VZ 150501P00047000 P 05/01/15 47.0 0.51 0.56
VZ 150501P00047500 P 05/01/15 47.5 0.67 0.73
VZ 150501P00048000 P 05/01/15 48.0 0.89 0.93
VZ 150501P00048500 P 05/01/15 48.5 1.09 1.21
VZ 150501P00049000 P 05/01/15 49.0 1.39 1.52
VZ 150501P00049500 P 05/01/15 49.5 1.67 1.87
VZ 150501P00050000 P 05/01/15 50.0 2.13 2.27
VZ 150501P00050500 P 05/01/15 50.5 2.50 2.67
VZ 150501P00051000 P 05/01/15 51.0 3.00 3.15
VZ 150501P00051500 P 05/01/15 51.5 3.25 3.65
VZ 150501P00052000 P 05/01/15 52.0 3.80 4.20
VZ 150501P00052500 P 05/01/15 52.5 4.30 4.80
VZ 150501P00053000 P 05/01/15 53.0 4.80 5.30
VZ 150501P00053500 P 05/01/15 53.5 5.30 5.80
VZ 150501P00054000 P 05/01/15 54.0 5.80 6.30
VZ 150501P00054500 P 05/01/15 54.5 6.25 6.60
VZ 150501P00055000 P 05/01/15 55.0 6.75 7.10
VZ 150501P00055500 P 05/01/15 55.5 7.00 7.60
VZ 150501P00056000 P 05/01/15 56.0 6.40 8.30
VZ 150501P00056500 P 05/01/15 56.5 8.00 8.60
VZ 150501P00057000 P 05/01/15 57.0 8.50 9.10
VZ 150501P00057500 P 05/01/15 57.5 7.90 9.60
VZ 150501P00058000 P 05/01/15 58.0 8.40 10.15
VZ 150501P00060000 P 05/01/15 60.0 10.40 12.15
VZ 150508C00040000 C 05/08/15 40.0 8.00 9.05
VZ 150508C00040500 C 05/08/15 40.5 7.50 8.50
VZ 150508C00041000 C 05/08/15 41.0 7.25 7.80
VZ 150508C00041500 C 05/08/15 41.5 6.75 7.30
VZ 150508C00042000 C 05/08/15 42.0 6.30 6.80
VZ 150508C00042500 C 05/08/15 42.5 5.80 6.25
VZ 150508C00043000 C 05/08/15 43.0 5.30 5.75
VZ 150508C00043500 C 05/08/15 43.5 4.80 5.25
VZ 150508C00044000 C 05/08/15 44.0 4.30 4.75
VZ 150508C00044500 C 05/08/15 44.5 3.80 4.35
VZ 150508C00045000 C 05/08/15 45.0 3.30 3.80
VZ 150508C00045500 C 05/08/15 45.5 2.84 3.30
VZ 150508C00046000 C 05/08/15 46.0 2.38 2.80
VZ 150508C00046500 C 05/08/15 46.5 1.96 2.34
VZ 150508C00047000 C 05/08/15 47.0 1.56 1.91
VZ 150508C00047500 C 05/08/15 47.5 1.30 1.51
VZ 150508C00048000 C 05/08/15 48.0 0.98 1.13
VZ 150508C00048500 C 05/08/15 48.5 0.72 0.84
VZ 150508C00049000 C 05/08/15 49.0 0.46 0.69
VZ 150508C00049500 C 05/08/15 49.5 0.31 0.45
VZ 150508C00050000 C 05/08/15 50.0 0.20 0.31
VZ 150508C00050500 C 05/08/15 50.5 0.12 0.23
VZ 150508C00051000 C 05/08/15 51.0 0.06 0.17
VZ 150508C00051500 C 05/08/15 51.5 0.02 0.15
VZ 150508C00052000 C 05/08/15 52.0 0.01 0.10
VZ 150508C00052500 C 05/08/15 52.5 0.01 0.10
VZ 150508C00053000 C 05/08/15 53.0 0.00 0.10
VZ 150508C00053500 C 05/08/15 53.5 0.00 0.11
VZ 150508C00054000 C 05/08/15 54.0 0.00 0.11
VZ 150508C00054500 C 05/08/15 54.5 0.00 0.11
VZ 150508C00055000 C 05/08/15 55.0 0.00 0.11
VZ 150508C00055500 C 05/08/15 55.5 0.00 0.12
VZ 150508C00056000 C 05/08/15 56.0 0.00 0.11
VZ 150508C00056500 C 05/08/15 56.5 0.00 0.32
VZ 150508C00057000 C 05/08/15 57.0 0.00 0.48
VZ 150508C00057500 C 05/08/15 57.5 0.00 0.50
VZ 150508C00058000 C 05/08/15 58.0 0.00 0.50
VZ 150508C00060000 C 05/08/15 60.0 0.00 0.07
VZ 150508P00040000 P 05/08/15 40.0 0.02 0.12
VZ 150508P00040500 P 05/08/15 40.5 0.02 0.12
VZ 150508P00041000 P 05/08/15 41.0 0.04 0.13
VZ 150508P00041500 P 05/08/15 41.5 0.04 0.13
VZ 150508P00042000 P 05/08/15 42.0 0.04 0.13
VZ 150508P00042500 P 05/08/15 42.5 0.05 0.13
VZ 150508P00043000 P 05/08/15 43.0 0.07 0.13
VZ 150508P00043500 P 05/08/15 43.5 0.10 0.20
VZ 150508P00044000 P 05/08/15 44.0 0.12 0.21
VZ 150508P00044500 P 05/08/15 44.5 0.15 0.20
VZ 150508P00045000 P 05/08/15 45.0 0.21 0.29
VZ 150508P00045500 P 05/08/15 45.5 0.24 0.33
VZ 150508P00046000 P 05/08/15 46.0 0.34 0.40
VZ 150508P00046500 P 05/08/15 46.5 0.40 0.74
VZ 150508P00047000 P 05/08/15 47.0 0.56 0.70
VZ 150508P00047500 P 05/08/15 47.5 0.71 0.86
VZ 150508P00048000 P 05/08/15 48.0 0.95 1.00
VZ 150508P00048500 P 05/08/15 48.5 1.13 1.29
VZ 150508P00049000 P 05/08/15 49.0 1.41 1.64
VZ 150508P00049500 P 05/08/15 49.5 1.73 2.06
VZ 150508P00050000 P 05/08/15 50.0 2.10 2.36
VZ 150508P00050500 P 05/08/15 50.5 2.50 2.87
VZ 150508P00051000 P 05/08/15 51.0 2.94 3.35
VZ 150508P00051500 P 05/08/15 51.5 3.35 3.80
VZ 150508P00052000 P 05/08/15 52.0 3.75 4.40
VZ 150508P00052500 P 05/08/15 52.5 4.30 4.80
VZ 150508P00053000 P 05/08/15 53.0 4.75 5.35
VZ 150508P00053500 P 05/08/15 53.5 5.30 5.80
VZ 150508P00054000 P 05/08/15 54.0 5.80 6.30
VZ 150508P00054500 P 05/08/15 54.5 6.30 6.80
VZ 150508P00055000 P 05/08/15 55.0 6.75 7.30
VZ 150508P00055500 P 05/08/15 55.5 5.90 9.20
VZ 150508P00056000 P 05/08/15 56.0 6.40 9.70
VZ 150508P00056500 P 05/08/15 56.5 6.90 10.25
VZ 150508P00057000 P 05/08/15 57.0 7.40 10.60
VZ 150508P00057500 P 05/08/15 57.5 7.90 11.10
VZ 150508P00058000 P 05/08/15 58.0 8.40 11.70
VZ 150508P00060000 P 05/08/15 60.0 10.45 13.75
VZ 150515C00034000 C 05/15/15 34.0 12.85 14.85
VZ 150515C00035000 C 05/15/15 35.0 11.85 13.80
VZ 150515C00036000 C 05/15/15 36.0 10.85 12.75
VZ 150515C00037000 C 05/15/15 37.0 9.85 13.15
VZ 150515C00038000 C 05/15/15 38.0 8.95 12.10
VZ 150515C00039000 C 05/15/15 39.0 9.25 9.85
VZ 150515C00040000 C 05/15/15 40.0 8.25 8.75
VZ 150515C00041000 C 05/15/15 41.0 7.30 7.75
VZ 150515C00042000 C 05/15/15 42.0 6.30 6.75
VZ 150515C00043000 C 05/15/15 43.0 5.30 5.75
VZ 150515C00044000 C 05/15/15 44.0 4.30 4.75
VZ 150515C00045000 C 05/15/15 45.0 3.45 3.75
VZ 150515C00046000 C 05/15/15 46.0 2.58 2.68
VZ 150515C00047000 C 05/15/15 47.0 1.72 1.86
VZ 150515C00048000 C 05/15/15 48.0 1.07 1.13
VZ 150515C00049000 C 05/15/15 49.0 0.60 0.64
VZ 150515C00050000 C 05/15/15 50.0 0.30 0.32
VZ 150515C00052500 C 05/15/15 52.5 0.02 0.05
VZ 150515C00055000 C 05/15/15 55.0 0.00 0.02
VZ 150515C00057500 C 05/15/15 57.5 0.00 0.02
VZ 150515C00060000 C 05/15/15 60.0 0.00 0.02
VZ 150515C00065000 C 05/15/15 65.0 0.00 0.02
VZ 150515C00070000 C 05/15/15 70.0 0.00 0.02
VZ 150515P00034000 P 05/15/15 34.0 0.01 0.04
VZ 150515P00035000 P 05/15/15 35.0 0.01 0.04
VZ 150515P00036000 P 05/15/15 36.0 0.01 0.05
VZ 150515P00037000 P 05/15/15 37.0 0.02 0.03
VZ 150515P00038000 P 05/15/15 38.0 0.01 0.06
VZ 150515P00039000 P 05/15/15 39.0 0.03 0.04
VZ 150515P00040000 P 05/15/15 40.0 0.04 0.07
VZ 150515P00041000 P 05/15/15 41.0 0.04 0.09
VZ 150515P00042000 P 05/15/15 42.0 0.06 0.11
VZ 150515P00043000 P 05/15/15 43.0 0.10 0.13
VZ 150515P00044000 P 05/15/15 44.0 0.16 0.17
VZ 150515P00045000 P 05/15/15 45.0 0.25 0.27
VZ 150515P00046000 P 05/15/15 46.0 0.40 0.42
VZ 150515P00047000 P 05/15/15 47.0 0.64 0.68
VZ 150515P00048000 P 05/15/15 48.0 1.03 1.06
VZ 150515P00049000 P 05/15/15 49.0 1.54 1.62
VZ 150515P00050000 P 05/15/15 50.0 2.24 2.33
VZ 150515P00052500 P 05/15/15 52.5 4.40 4.75
VZ 150515P00055000 P 05/15/15 55.0 6.80 7.25
VZ 150515P00057500 P 05/15/15 57.5 7.90 11.20
VZ 150515P00060000 P 05/15/15 60.0 10.40 13.75
VZ 150515P00065000 P 05/15/15 65.0 15.45 18.70
VZ 150515P00070000 P 05/15/15 70.0 21.05 23.75
VZ 150619C00035000 C 06/19/15 35.0 12.70 14.30
VZ 150619C00036000 C 06/19/15 36.0 11.70 12.80
VZ 150619C00037000 C 06/19/15 37.0 9.90 13.10
VZ 150619C00038000 C 06/19/15 38.0 8.80 12.15
VZ 150619C00039000 C 06/19/15 39.0 9.00 10.00
VZ 150619C00040000 C 06/19/15 40.0 8.25 8.85
VZ 150619C00041000 C 06/19/15 41.0 7.30 7.75
VZ 150619C00042000 C 06/19/15 42.0 6.30 6.75
VZ 150619C00043000 C 06/19/15 43.0 5.30 5.75
VZ 150619C00044000 C 06/19/15 44.0 4.35 4.80
VZ 150619C00045000 C 06/19/15 45.0 3.55 3.75
VZ 150619C00046000 C 06/19/15 46.0 2.70 2.86
VZ 150619C00047000 C 06/19/15 47.0 1.97 2.05
VZ 150619C00048000 C 06/19/15 48.0 1.37 1.40
VZ 150619C00049000 C 06/19/15 49.0 0.88 0.92
VZ 150619C00050000 C 06/19/15 50.0 0.53 0.56
VZ 150619C00052500 C 06/19/15 52.5 0.11 0.13
VZ 150619C00055000 C 06/19/15 55.0 0.01 0.05
VZ 150619C00057500 C 06/19/15 57.5 0.00 0.03
VZ 150619C00060000 C 06/19/15 60.0 0.00 0.03
VZ 150619C00065000 C 06/19/15 65.0 0.00 0.02
VZ 150619C00070000 C 06/19/15 70.0 0.00 0.02
VZ 150619P00035000 P 06/19/15 35.0 0.02 0.06
VZ 150619P00036000 P 06/19/15 36.0 0.03 0.07
VZ 150619P00037000 P 06/19/15 37.0 0.04 0.08
VZ 150619P00038000 P 06/19/15 38.0 0.06 0.09
VZ 150619P00039000 P 06/19/15 39.0 0.07 0.10
VZ 150619P00040000 P 06/19/15 40.0 0.09 0.12
VZ 150619P00041000 P 06/19/15 41.0 0.12 0.14
VZ 150619P00042000 P 06/19/15 42.0 0.16 0.18
VZ 150619P00043000 P 06/19/15 43.0 0.22 0.24
VZ 150619P00044000 P 06/19/15 44.0 0.31 0.33
VZ 150619P00045000 P 06/19/15 45.0 0.44 0.46
VZ 150619P00046000 P 06/19/15 46.0 0.64 0.66
VZ 150619P00047000 P 06/19/15 47.0 0.92 0.98
VZ 150619P00048000 P 06/19/15 48.0 1.31 1.36
VZ 150619P00049000 P 06/19/15 49.0 1.82 1.88
VZ 150619P00050000 P 06/19/15 50.0 2.46 2.54
VZ 150619P00052500 P 06/19/15 52.5 4.40 4.80
VZ 150619P00055000 P 06/19/15 55.0 6.80 7.25
VZ 150619P00057500 P 06/19/15 57.5 9.25 9.90
VZ 150619P00060000 P 06/19/15 60.0 10.40 13.75
VZ 150619P00065000 P 06/19/15 65.0 15.40 17.85
VZ 150619P00070000 P 06/19/15 70.0 21.05 23.05
VZ 150717C00024000 C 07/17/15 24.0 22.80 26.15
VZ 150717C00025000 C 07/17/15 25.0 21.80 25.15
VZ 150717C00026000 C 07/17/15 26.0 20.80 24.15
VZ 150717C00027000 C 07/17/15 27.0 19.80 23.15
VZ 150717C00028000 C 07/17/15 28.0 18.80 21.85
VZ 150717C00029000 C 07/17/15 29.0 17.80 21.15
VZ 150717C00030000 C 07/17/15 30.0 16.80 19.85
VZ 150717C00031000 C 07/17/15 31.0 15.80 19.15
VZ 150717C00032000 C 07/17/15 32.0 14.80 18.15
VZ 150717C00033000 C 07/17/15 33.0 13.80 17.15
VZ 150717C00034000 C 07/17/15 34.0 12.80 15.30
VZ 150717C00035000 C 07/17/15 35.0 11.80 15.15
VZ 150717C00036000 C 07/17/15 36.0 10.80 14.15
VZ 150717C00037000 C 07/17/15 37.0 9.80 13.15
VZ 150717C00038000 C 07/17/15 38.0 8.80 11.80
VZ 150717C00039000 C 07/17/15 39.0 7.80 11.15
VZ 150717C00040000 C 07/17/15 40.0 6.80 9.50
VZ 150717C00041000 C 07/17/15 41.0 7.30 7.75
VZ 150717C00042000 C 07/17/15 42.0 6.30 6.75
VZ 150717C00043000 C 07/17/15 43.0 5.35 5.80
VZ 150717C00044000 C 07/17/15 44.0 4.35 4.80
VZ 150717C00045000 C 07/17/15 45.0 3.60 3.80
VZ 150717C00046000 C 07/17/15 46.0 2.79 2.87
VZ 150717C00047000 C 07/17/15 47.0 2.07 2.15
VZ 150717C00048000 C 07/17/15 48.0 1.47 1.54
VZ 150717C00049000 C 07/17/15 49.0 1.00 1.06
VZ 150717C00050000 C 07/17/15 50.0 0.63 0.70
VZ 150717C00052500 C 07/17/15 52.5 0.16 0.18
VZ 150717C00055000 C 07/17/15 55.0 0.04 0.05
VZ 150717C00057500 C 07/17/15 57.5 0.00 0.03
VZ 150717C00060000 C 07/17/15 60.0 0.00 0.03
VZ 150717C00065000 C 07/17/15 65.0 0.00 0.02
VZ 150717P00024000 P 07/17/15 24.0 0.00 0.01
VZ 150717P00025000 P 07/17/15 25.0 0.00 0.04
VZ 150717P00026000 P 07/17/15 26.0 0.01 0.04
VZ 150717P00027000 P 07/17/15 27.0 0.01 0.04
VZ 150717P00028000 P 07/17/15 28.0 0.01 0.05
VZ 150717P00029000 P 07/17/15 29.0 0.01 0.05
VZ 150717P00030000 P 07/17/15 30.0 0.02 0.06
VZ 150717P00031000 P 07/17/15 31.0 0.02 0.06
VZ 150717P00032000 P 07/17/15 32.0 0.03 0.07
VZ 150717P00033000 P 07/17/15 33.0 0.03 0.07
VZ 150717P00034000 P 07/17/15 34.0 0.04 0.08
VZ 150717P00035000 P 07/17/15 35.0 0.05 0.09
VZ 150717P00036000 P 07/17/15 36.0 0.06 0.10
VZ 150717P00037000 P 07/17/15 37.0 0.08 0.11
VZ 150717P00038000 P 07/17/15 38.0 0.10 0.13
VZ 150717P00039000 P 07/17/15 39.0 0.12 0.16
VZ 150717P00040000 P 07/17/15 40.0 0.17 0.18
VZ 150717P00041000 P 07/17/15 41.0 0.20 0.23
VZ 150717P00042000 P 07/17/15 42.0 0.27 0.30
VZ 150717P00043000 P 07/17/15 43.0 0.37 0.40
VZ 150717P00044000 P 07/17/15 44.0 0.50 0.56
VZ 150717P00045000 P 07/17/15 45.0 0.69 0.75
VZ 150717P00046000 P 07/17/15 46.0 0.95 1.00
VZ 150717P00047000 P 07/17/15 47.0 1.29 1.35
VZ 150717P00048000 P 07/17/15 48.0 1.75 1.83
VZ 150717P00049000 P 07/17/15 49.0 2.31 2.38
VZ 150717P00050000 P 07/17/15 50.0 2.98 3.10
VZ 150717P00052500 P 07/17/15 52.5 4.95 5.35
VZ 150717P00055000 P 07/17/15 55.0 7.20 7.75
VZ 150717P00057500 P 07/17/15 57.5 8.20 10.40
VZ 150717P00060000 P 07/17/15 60.0 10.85 14.20
VZ 150717P00065000 P 07/17/15 65.0 15.85 19.15
VZ 151016C00028000 C 10/16/15 28.0 18.80 22.15
VZ 151016C00029000 C 10/16/15 29.0 17.80 21.15
VZ 151016C00030000 C 10/16/15 30.0 16.80 20.15
VZ 151016C00031000 C 10/16/15 31.0 15.80 19.15
VZ 151016C00032000 C 10/16/15 32.0 14.80 18.15
VZ 151016C00033000 C 10/16/15 33.0 13.80 17.15
VZ 151016C00034000 C 10/16/15 34.0 12.80 16.15
VZ 151016C00035000 C 10/16/15 35.0 11.80 15.15
VZ 151016C00036000 C 10/16/15 36.0 10.80 14.15
VZ 151016C00037000 C 10/16/15 37.0 9.80 13.15
VZ 151016C00038000 C 10/16/15 38.0 8.80 12.15
VZ 151016C00039000 C 10/16/15 39.0 7.80 11.15
VZ 151016C00040000 C 10/16/15 40.0 8.10 9.05
VZ 151016C00041000 C 10/16/15 41.0 7.30 7.85
VZ 151016C00042000 C 10/16/15 42.0 6.30 6.80
VZ 151016C00043000 C 10/16/15 43.0 5.35 5.80
VZ 151016C00044000 C 10/16/15 44.0 4.65 4.80
VZ 151016C00045000 C 10/16/15 45.0 3.80 4.00
VZ 151016C00046000 C 10/16/15 46.0 3.05 3.20
VZ 151016C00047000 C 10/16/15 47.0 2.44 2.53
VZ 151016C00048000 C 10/16/15 48.0 1.89 1.96
VZ 151016C00049000 C 10/16/15 49.0 1.41 1.50
VZ 151016C00050000 C 10/16/15 50.0 1.03 1.10
VZ 151016C00052500 C 10/16/15 52.5 0.42 0.47
VZ 151016C00055000 C 10/16/15 55.0 0.15 0.18
VZ 151016C00057500 C 10/16/15 57.5 0.04 0.08
VZ 151016C00060000 C 10/16/15 60.0 0.01 0.04
VZ 151016C00065000 C 10/16/15 65.0 0.00 0.03
VZ 151016C00070000 C 10/16/15 70.0 0.00 0.03
VZ 151016P00028000 P 10/16/15 28.0 0.05 0.06
VZ 151016P00029000 P 10/16/15 29.0 0.06 0.09
VZ 151016P00030000 P 10/16/15 30.0 0.07 0.11
VZ 151016P00031000 P 10/16/15 31.0 0.08 0.13
VZ 151016P00032000 P 10/16/15 32.0 0.09 0.14
VZ 151016P00033000 P 10/16/15 33.0 0.11 0.15
VZ 151016P00034000 P 10/16/15 34.0 0.13 0.18
VZ 151016P00035000 P 10/16/15 35.0 0.16 0.20
VZ 151016P00036000 P 10/16/15 36.0 0.19 0.24
VZ 151016P00037000 P 10/16/15 37.0 0.23 0.28
VZ 151016P00038000 P 10/16/15 38.0 0.29 0.33
VZ 151016P00039000 P 10/16/15 39.0 0.35 0.40
VZ 151016P00040000 P 10/16/15 40.0 0.43 0.47
VZ 151016P00041000 P 10/16/15 41.0 0.55 0.60
VZ 151016P00042000 P 10/16/15 42.0 0.68 0.74
VZ 151016P00043000 P 10/16/15 43.0 0.85 0.91
VZ 151016P00044000 P 10/16/15 44.0 1.08 1.12
VZ 151016P00045000 P 10/16/15 45.0 1.36 1.41
VZ 151016P00046000 P 10/16/15 46.0 1.69 1.77
VZ 151016P00047000 P 10/16/15 47.0 2.12 2.18
VZ 151016P00048000 P 10/16/15 48.0 2.60 2.68
VZ 151016P00049000 P 10/16/15 49.0 3.15 3.30
VZ 151016P00050000 P 10/16/15 50.0 3.80 3.95
VZ 151016P00052500 P 10/16/15 52.5 5.75 6.00
VZ 151016P00055000 P 10/16/15 55.0 7.90 8.35
VZ 151016P00057500 P 10/16/15 57.5 10.25 10.90
VZ 151016P00060000 P 10/16/15 60.0 12.65 13.40
VZ 151016P00065000 P 10/16/15 65.0 17.60 18.50
VZ 151016P00070000 P 10/16/15 70.0 21.35 24.65
VZ 160115C00025000 C 01/15/16 25.0 21.85 25.15
VZ 160115C00028000 C 01/15/16 28.0 18.80 22.20
VZ 160115C00030000 C 01/15/16 30.0 16.80 20.15
VZ 160115C00033000 C 01/15/16 33.0 13.80 17.15
VZ 160115C00035000 C 01/15/16 35.0 11.85 15.15
VZ 160115C00038000 C 01/15/16 38.0 8.80 12.15
VZ 160115C00040000 C 01/15/16 40.0 8.30 8.80
VZ 160115C00043000 C 01/15/16 43.0 5.65 5.80
VZ 160115C00045000 C 01/15/16 45.0 4.05 4.25
VZ 160115C00047000 C 01/15/16 47.0 2.80 2.88
VZ 160115C00050000 C 01/15/16 50.0 1.42 1.49
VZ 160115C00052500 C 01/15/16 52.5 0.73 0.78
VZ 160115C00055000 C 01/15/16 55.0 0.34 0.39
VZ 160115C00057500 C 01/15/16 57.5 0.15 0.18
VZ 160115C00060000 C 01/15/16 60.0 0.06 0.09
VZ 160115C00065000 C 01/15/16 65.0 0.00 0.03
VZ 160115C00070000 C 01/15/16 70.0 0.00 0.03
VZ 160115P00025000 P 01/15/16 25.0 0.08 0.10
VZ 160115P00028000 P 01/15/16 28.0 0.12 0.16
VZ 160115P00030000 P 01/15/16 30.0 0.16 0.20
VZ 160115P00033000 P 01/15/16 33.0 0.24 0.27
VZ 160115P00035000 P 01/15/16 35.0 0.32 0.36
VZ 160115P00038000 P 01/15/16 38.0 0.56 0.59
VZ 160115P00040000 P 01/15/16 40.0 0.80 0.85
VZ 160115P00043000 P 01/15/16 43.0 1.41 1.47
VZ 160115P00045000 P 01/15/16 45.0 2.04 2.10
VZ 160115P00047000 P 01/15/16 47.0 2.87 2.96
VZ 160115P00050000 P 01/15/16 50.0 4.65 4.75
VZ 160115P00052500 P 01/15/16 52.5 6.40 6.70
VZ 160115P00055000 P 01/15/16 55.0 8.50 9.00
VZ 160115P00057500 P 01/15/16 57.5 10.75 12.80
VZ 160115P00060000 P 01/15/16 60.0 13.05 15.15
VZ 160115P00065000 P 01/15/16 65.0 16.85 20.10
VZ 160115P00070000 P 01/15/16 70.0 21.80 25.10
VZ 170120C00023000 C 01/20/17 23.0 23.20 27.85
VZ 170120C00025000 C 01/20/17 25.0 21.15 25.90
VZ 170120C00028000 C 01/20/17 28.0 18.15 22.95
VZ 170120C00030000 C 01/20/17 30.0 16.15 20.95
VZ 170120C00033000 C 01/20/17 33.0 13.15 17.95
VZ 170120C00035000 C 01/20/17 35.0 11.15 13.90
VZ 170120C00038000 C 01/20/17 38.0 8.50 12.90
VZ 170120C00040000 C 01/20/17 40.0 7.65 9.45
VZ 170120C00043000 C 01/20/17 43.0 5.90 6.50
VZ 170120C00045000 C 01/20/17 45.0 4.90 5.20
VZ 170120C00047000 C 01/20/17 47.0 3.70 4.10
VZ 170120C00050000 C 01/20/17 50.0 2.31 2.70
VZ 170120C00052500 C 01/20/17 52.5 1.51 2.01
VZ 170120C00055000 C 01/20/17 55.0 1.00 1.38
VZ 170120C00057500 C 01/20/17 57.5 0.75 0.99
VZ 170120C00060000 C 01/20/17 60.0 0.50 0.68
VZ 170120C00065000 C 01/20/17 65.0 0.08 0.42
VZ 170120C00070000 C 01/20/17 70.0 0.02 0.22
VZ 170120P00023000 P 01/20/17 23.0 0.27 0.51
VZ 170120P00025000 P 01/20/17 25.0 0.28 0.50
VZ 170120P00028000 P 01/20/17 28.0 0.45 0.79
VZ 170120P00030000 P 01/20/17 30.0 0.61 0.97
VZ 170120P00033000 P 01/20/17 33.0 0.93 1.21
VZ 170120P00035000 P 01/20/17 35.0 1.22 1.53
VZ 170120P00038000 P 01/20/17 38.0 1.82 2.00
VZ 170120P00040000 P 01/20/17 40.0 2.35 2.74
VZ 170120P00043000 P 01/20/17 43.0 3.35 3.85
VZ 170120P00045000 P 01/20/17 45.0 4.20 4.50
VZ 170120P00047000 P 01/20/17 47.0 5.35 5.65
VZ 170120P00050000 P 01/20/17 50.0 6.95 7.80
VZ 170120P00052500 P 01/20/17 52.5 8.70 9.55
VZ 170120P00055000 P 01/20/17 55.0 10.60 11.55
VZ 170120P00057500 P 01/20/17 57.5 12.65 13.65
VZ 170120P00060000 P 01/20/17 60.0 13.30 16.95
VZ 170120P00065000 P 01/20/17 65.0 17.50 22.00
VZ 170120P00070000 P 01/20/17 70.0 22.50 27.00

OPRA data is delayed 15 minutes.