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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 150501C00040000 C 05/01/15 40.0 8.55 10.65
VZ 150501C00040500 C 05/01/15 40.5 8.90 9.80
VZ 150501C00041000 C 05/01/15 41.0 8.40 9.35
VZ 150501C00041500 C 05/01/15 41.5 7.90 8.85
VZ 150501C00042000 C 05/01/15 42.0 7.40 8.35
VZ 150501C00042500 C 05/01/15 42.5 6.90 7.85
VZ 150501C00043000 C 05/01/15 43.0 6.40 7.35
VZ 150501C00043500 C 05/01/15 43.5 5.90 6.85
VZ 150501C00044000 C 05/01/15 44.0 5.40 6.35
VZ 150501C00044500 C 05/01/15 44.5 5.00 5.85
VZ 150501C00045000 C 05/01/15 45.0 4.50 5.35
VZ 150501C00045500 C 05/01/15 45.5 4.30 4.60
VZ 150501C00046000 C 05/01/15 46.0 3.55 4.35
VZ 150501C00046500 C 05/01/15 46.5 3.05 3.85
VZ 150501C00047000 C 05/01/15 47.0 2.82 3.10
VZ 150501C00047500 C 05/01/15 47.5 2.30 2.58
VZ 150501C00048000 C 05/01/15 48.0 1.85 2.12
VZ 150501C00048500 C 05/01/15 48.5 1.46 1.62
VZ 150501C00049000 C 05/01/15 49.0 1.00 1.12
VZ 150501C00049500 C 05/01/15 49.5 0.65 0.68
VZ 150501C00050000 C 05/01/15 50.0 0.32 0.35
VZ 150501C00050500 C 05/01/15 50.5 0.13 0.15
VZ 150501C00051000 C 05/01/15 51.0 0.05 0.08
VZ 150501C00051500 C 05/01/15 51.5 0.00 0.05
VZ 150501C00052000 C 05/01/15 52.0 0.00 0.03
VZ 150501C00052500 C 05/01/15 52.5 0.00 0.06
VZ 150501C00053000 C 05/01/15 53.0 0.00 0.10
VZ 150501C00053500 C 05/01/15 53.5 0.00 0.10
VZ 150501C00054000 C 05/01/15 54.0 0.00 0.10
VZ 150501C00054500 C 05/01/15 54.5 0.00 0.10
VZ 150501C00055000 C 05/01/15 55.0 0.00 0.10
VZ 150501C00055500 C 05/01/15 55.5 0.00 0.10
VZ 150501C00056000 C 05/01/15 56.0 0.00 0.09
VZ 150501C00056500 C 05/01/15 56.5 0.00 0.50
VZ 150501C00057000 C 05/01/15 57.0 0.00 0.50
VZ 150501C00057500 C 05/01/15 57.5 0.00 0.08
VZ 150501C00058000 C 05/01/15 58.0 0.00 0.50
VZ 150501C00060000 C 05/01/15 60.0 0.00 0.50
VZ 150501C00062500 C 05/01/15 62.5 0.00 0.10
VZ 150501C00065000 C 05/01/15 65.0 0.00 0.10
VZ 150501C00067500 C 05/01/15 67.5 0.00 0.10
VZ 150501C00070000 C 05/01/15 70.0 0.00 0.10
VZ 150501C00072500 C 05/01/15 72.5 0.00 0.10
VZ 150501P00040000 P 05/01/15 40.0 0.00 0.01
VZ 150501P00040500 P 05/01/15 40.5 0.00 0.10
VZ 150501P00041000 P 05/01/15 41.0 0.00 0.04
VZ 150501P00041500 P 05/01/15 41.5 0.00 0.10
VZ 150501P00042000 P 05/01/15 42.0 0.00 0.10
VZ 150501P00042500 P 05/01/15 42.5 0.00 0.10
VZ 150501P00043000 P 05/01/15 43.0 0.00 0.10
VZ 150501P00043500 P 05/01/15 43.5 0.01 0.02
VZ 150501P00044000 P 05/01/15 44.0 0.01 0.05
VZ 150501P00044500 P 05/01/15 44.5 0.01 0.03
VZ 150501P00045000 P 05/01/15 45.0 0.02 0.05
VZ 150501P00045500 P 05/01/15 45.5 0.01 0.11
VZ 150501P00046000 P 05/01/15 46.0 0.01 0.11
VZ 150501P00046500 P 05/01/15 46.5 0.01 0.11
VZ 150501P00047000 P 05/01/15 47.0 0.02 0.12
VZ 150501P00047500 P 05/01/15 47.5 0.02 0.12
VZ 150501P00048000 P 05/01/15 48.0 0.01 0.10
VZ 150501P00048500 P 05/01/15 48.5 0.03 0.07
VZ 150501P00049000 P 05/01/15 49.0 0.07 0.11
VZ 150501P00049500 P 05/01/15 49.5 0.15 0.17
VZ 150501P00050000 P 05/01/15 50.0 0.31 0.34
VZ 150501P00050500 P 05/01/15 50.5 0.61 0.71
VZ 150501P00051000 P 05/01/15 51.0 0.84 1.15
VZ 150501P00051500 P 05/01/15 51.5 1.30 1.67
VZ 150501P00052000 P 05/01/15 52.0 1.74 2.13
VZ 150501P00052500 P 05/01/15 52.5 2.21 2.98
VZ 150501P00053000 P 05/01/15 53.0 2.72 3.50
VZ 150501P00053500 P 05/01/15 53.5 3.20 4.00
VZ 150501P00054000 P 05/01/15 54.0 3.65 4.50
VZ 150501P00054500 P 05/01/15 54.5 4.15 5.00
VZ 150501P00055000 P 05/01/15 55.0 4.70 5.50
VZ 150501P00055500 P 05/01/15 55.5 5.15 6.10
VZ 150501P00056000 P 05/01/15 56.0 5.70 6.60
VZ 150501P00056500 P 05/01/15 56.5 6.10 7.15
VZ 150501P00057000 P 05/01/15 57.0 6.55 7.35
VZ 150501P00057500 P 05/01/15 57.5 5.20 9.70
VZ 150501P00058000 P 05/01/15 58.0 5.70 10.00
VZ 150501P00060000 P 05/01/15 60.0 8.25 11.80
VZ 150501P00062500 P 05/01/15 62.5 11.85 13.40
VZ 150501P00065000 P 05/01/15 65.0 13.10 15.55
VZ 150501P00067500 P 05/01/15 67.5 15.60 18.10
VZ 150501P00070000 P 05/01/15 70.0 18.10 20.60
VZ 150501P00072500 P 05/01/15 72.5 20.70 23.10
VZ 150508C00040000 C 05/08/15 40.0 9.80 10.30
VZ 150508C00040500 C 05/08/15 40.5 8.90 9.95
VZ 150508C00041000 C 05/08/15 41.0 8.40 9.35
VZ 150508C00041500 C 05/08/15 41.5 7.90 8.85
VZ 150508C00042000 C 05/08/15 42.0 7.40 8.35
VZ 150508C00042500 C 05/08/15 42.5 7.40 7.75
VZ 150508C00043000 C 05/08/15 43.0 6.80 7.35
VZ 150508C00043500 C 05/08/15 43.5 6.40 6.85
VZ 150508C00044000 C 05/08/15 44.0 5.90 6.35
VZ 150508C00044500 C 05/08/15 44.5 5.40 5.70
VZ 150508C00045000 C 05/08/15 45.0 4.90 5.35
VZ 150508C00045500 C 05/08/15 45.5 4.40 4.70
VZ 150508C00046000 C 05/08/15 46.0 3.90 4.35
VZ 150508C00046500 C 05/08/15 46.5 3.40 3.70
VZ 150508C00047000 C 05/08/15 47.0 2.97 3.20
VZ 150508C00047500 C 05/08/15 47.5 2.47 2.68
VZ 150508C00048000 C 05/08/15 48.0 1.86 2.36
VZ 150508C00048500 C 05/08/15 48.5 1.53 1.71
VZ 150508C00049000 C 05/08/15 49.0 1.10 1.39
VZ 150508C00049500 C 05/08/15 49.5 0.78 0.84
VZ 150508C00050000 C 05/08/15 50.0 0.46 0.52
VZ 150508C00050500 C 05/08/15 50.5 0.25 0.37
VZ 150508C00051000 C 05/08/15 51.0 0.12 0.15
VZ 150508C00051500 C 05/08/15 51.5 0.04 0.12
VZ 150508C00052000 C 05/08/15 52.0 0.02 0.07
VZ 150508C00052500 C 05/08/15 52.5 0.01 0.08
VZ 150508C00053000 C 05/08/15 53.0 0.00 0.50
VZ 150508C00053500 C 05/08/15 53.5 0.00 0.50
VZ 150508C00054000 C 05/08/15 54.0 0.00 0.50
VZ 150508C00054500 C 05/08/15 54.5 0.00 0.50
VZ 150508C00055000 C 05/08/15 55.0 0.00 0.11
VZ 150508C00055500 C 05/08/15 55.5 0.00 0.50
VZ 150508C00056000 C 05/08/15 56.0 0.00 0.50
VZ 150508C00056500 C 05/08/15 56.5 0.00 0.50
VZ 150508C00057000 C 05/08/15 57.0 0.00 0.50
VZ 150508C00057500 C 05/08/15 57.5 0.00 0.08
VZ 150508C00058000 C 05/08/15 58.0 0.00 0.50
VZ 150508C00060000 C 05/08/15 60.0 0.00 0.50
VZ 150508P00040000 P 05/08/15 40.0 0.00 0.08
VZ 150508P00040500 P 05/08/15 40.5 0.01 0.07
VZ 150508P00041000 P 05/08/15 41.0 0.01 0.07
VZ 150508P00041500 P 05/08/15 41.5 0.01 0.08
VZ 150508P00042000 P 05/08/15 42.0 0.01 0.07
VZ 150508P00042500 P 05/08/15 42.5 0.01 0.08
VZ 150508P00043000 P 05/08/15 43.0 0.02 0.09
VZ 150508P00043500 P 05/08/15 43.5 0.02 0.08
VZ 150508P00044000 P 05/08/15 44.0 0.02 0.09
VZ 150508P00044500 P 05/08/15 44.5 0.02 0.09
VZ 150508P00045000 P 05/08/15 45.0 0.01 0.09
VZ 150508P00045500 P 05/08/15 45.5 0.02 0.09
VZ 150508P00046000 P 05/08/15 46.0 0.02 0.08
VZ 150508P00046500 P 05/08/15 46.5 0.02 0.13
VZ 150508P00047000 P 05/08/15 47.0 0.03 0.13
VZ 150508P00047500 P 05/08/15 47.5 0.02 0.13
VZ 150508P00048000 P 05/08/15 48.0 0.04 0.10
VZ 150508P00048500 P 05/08/15 48.5 0.09 0.15
VZ 150508P00049000 P 05/08/15 49.0 0.16 0.19
VZ 150508P00049500 P 05/08/15 49.5 0.27 0.32
VZ 150508P00050000 P 05/08/15 50.0 0.46 0.54
VZ 150508P00050500 P 05/08/15 50.5 0.74 0.85
VZ 150508P00051000 P 05/08/15 51.0 0.92 1.22
VZ 150508P00051500 P 05/08/15 51.5 1.30 1.72
VZ 150508P00052000 P 05/08/15 52.0 1.76 2.17
VZ 150508P00052500 P 05/08/15 52.5 2.13 2.80
VZ 150508P00053000 P 05/08/15 53.0 2.70 3.50
VZ 150508P00053500 P 05/08/15 53.5 3.20 4.00
VZ 150508P00054000 P 05/08/15 54.0 3.70 4.50
VZ 150508P00054500 P 05/08/15 54.5 4.15 5.00
VZ 150508P00055000 P 05/08/15 55.0 4.55 5.50
VZ 150508P00055500 P 05/08/15 55.5 5.10 6.10
VZ 150508P00056000 P 05/08/15 56.0 5.60 6.60
VZ 150508P00056500 P 05/08/15 56.5 6.15 7.10
VZ 150508P00057000 P 05/08/15 57.0 6.65 7.60
VZ 150508P00057500 P 05/08/15 57.5 5.20 9.55
VZ 150508P00058000 P 05/08/15 58.0 5.75 10.00
VZ 150508P00060000 P 05/08/15 60.0 8.10 11.70
VZ 150515C00025000 C 05/15/15 25.0 23.95 25.60
VZ 150515C00026000 C 05/15/15 26.0 22.95 24.60
VZ 150515C00027000 C 05/15/15 27.0 21.95 23.60
VZ 150515C00028000 C 05/15/15 28.0 20.95 22.60
VZ 150515C00029000 C 05/15/15 29.0 20.15 21.50
VZ 150515C00030000 C 05/15/15 30.0 19.30 20.55
VZ 150515C00031000 C 05/15/15 31.0 18.10 19.60
VZ 150515C00032000 C 05/15/15 32.0 17.10 18.60
VZ 150515C00033000 C 05/15/15 33.0 16.10 17.60
VZ 150515C00034000 C 05/15/15 34.0 14.10 17.75
VZ 150515C00035000 C 05/15/15 35.0 13.25 16.75
VZ 150515C00036000 C 05/15/15 36.0 12.30 14.45
VZ 150515C00037000 C 05/15/15 37.0 12.80 13.30
VZ 150515C00038000 C 05/15/15 38.0 11.80 12.30
VZ 150515C00039000 C 05/15/15 39.0 10.15 11.70
VZ 150515C00039500 C 05/15/15 39.5 10.30 10.80
VZ 150515C00040000 C 05/15/15 40.0 9.80 10.30
VZ 150515C00040500 C 05/15/15 40.5 9.30 9.80
VZ 150515C00041000 C 05/15/15 41.0 8.90 9.30
VZ 150515C00041500 C 05/15/15 41.5 8.30 8.80
VZ 150515C00042000 C 05/15/15 42.0 7.45 8.35
VZ 150515C00042500 C 05/15/15 42.5 7.30 7.80
VZ 150515C00043000 C 05/15/15 43.0 6.90 7.30
VZ 150515C00043500 C 05/15/15 43.5 6.40 6.70
VZ 150515C00044000 C 05/15/15 44.0 5.90 6.20
VZ 150515C00044500 C 05/15/15 44.5 5.40 5.70
VZ 150515C00045000 C 05/15/15 45.0 4.80 5.35
VZ 150515C00045500 C 05/15/15 45.5 4.35 4.85
VZ 150515C00046000 C 05/15/15 46.0 3.90 4.20
VZ 150515C00046500 C 05/15/15 46.5 3.35 3.85
VZ 150515C00047000 C 05/15/15 47.0 2.89 3.35
VZ 150515C00047500 C 05/15/15 47.5 2.41 2.68
VZ 150515C00048000 C 05/15/15 48.0 2.04 2.18
VZ 150515C00048500 C 05/15/15 48.5 1.60 1.73
VZ 150515C00049000 C 05/15/15 49.0 1.26 1.30
VZ 150515C00049500 C 05/15/15 49.5 0.89 0.92
VZ 150515C00050000 C 05/15/15 50.0 0.59 0.63
VZ 150515C00050500 C 05/15/15 50.5 0.37 0.40
VZ 150515C00051000 C 05/15/15 51.0 0.21 0.24
VZ 150515C00051500 C 05/15/15 51.5 0.12 0.15
VZ 150515C00052000 C 05/15/15 52.0 0.07 0.10
VZ 150515C00052500 C 05/15/15 52.5 0.04 0.07
VZ 150515C00053000 C 05/15/15 53.0 0.02 0.05
VZ 150515C00053500 C 05/15/15 53.5 0.01 0.04
VZ 150515C00054000 C 05/15/15 54.0 0.01 0.04
VZ 150515C00054500 C 05/15/15 54.5 0.00 0.04
VZ 150515C00055000 C 05/15/15 55.0 0.00 0.03
VZ 150515C00055500 C 05/15/15 55.5 0.00 0.03
VZ 150515C00056000 C 05/15/15 56.0 0.00 0.03
VZ 150515C00056500 C 05/15/15 56.5 0.00 0.03
VZ 150515C00057000 C 05/15/15 57.0 0.00 0.03
VZ 150515C00057500 C 05/15/15 57.5 0.00 0.03
VZ 150515C00058000 C 05/15/15 58.0 0.00 0.03
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 150515P00025000 P 05/15/15 25.0 0.00 0.02
VZ 150515P00026000 P 05/15/15 26.0 0.00 0.02
VZ 150515P00027000 P 05/15/15 27.0 0.00 0.02
VZ 150515P00028000 P 05/15/15 28.0 0.00 0.02
VZ 150515P00029000 P 05/15/15 29.0 0.00 0.02
VZ 150515P00030000 P 05/15/15 30.0 0.00 0.02
VZ 150515P00031000 P 05/15/15 31.0 0.00 0.02
VZ 150515P00032000 P 05/15/15 32.0 0.00 0.02
VZ 150515P00033000 P 05/15/15 33.0 0.00 0.02
VZ 150515P00034000 P 05/15/15 34.0 0.00 0.02
VZ 150515P00035000 P 05/15/15 35.0 0.00 0.02
VZ 150515P00036000 P 05/15/15 36.0 0.00 0.02
VZ 150515P00037000 P 05/15/15 37.0 0.00 0.03
VZ 150515P00038000 P 05/15/15 38.0 0.00 0.03
VZ 150515P00039000 P 05/15/15 39.0 0.00 0.03
VZ 150515P00039500 P 05/15/15 39.5 0.00 0.03
VZ 150515P00040000 P 05/15/15 40.0 0.00 0.01
VZ 150515P00040500 P 05/15/15 40.5 0.00 0.03
VZ 150515P00041000 P 05/15/15 41.0 0.01 0.03
VZ 150515P00041500 P 05/15/15 41.5 0.01 0.03
VZ 150515P00042000 P 05/15/15 42.0 0.01 0.03
VZ 150515P00042500 P 05/15/15 42.5 0.01 0.03
VZ 150515P00043000 P 05/15/15 43.0 0.01 0.03
VZ 150515P00043500 P 05/15/15 43.5 0.01 0.03
VZ 150515P00044000 P 05/15/15 44.0 0.02 0.03
VZ 150515P00044500 P 05/15/15 44.5 0.02 0.04
VZ 150515P00045000 P 05/15/15 45.0 0.02 0.04
VZ 150515P00045500 P 05/15/15 45.5 0.02 0.04
VZ 150515P00046000 P 05/15/15 46.0 0.03 0.05
VZ 150515P00046500 P 05/15/15 46.5 0.03 0.06
VZ 150515P00047000 P 05/15/15 47.0 0.05 0.07
VZ 150515P00047500 P 05/15/15 47.5 0.06 0.09
VZ 150515P00048000 P 05/15/15 48.0 0.11 0.13
VZ 150515P00048500 P 05/15/15 48.5 0.15 0.18
VZ 150515P00049000 P 05/15/15 49.0 0.25 0.27
VZ 150515P00049500 P 05/15/15 49.5 0.38 0.41
VZ 150515P00050000 P 05/15/15 50.0 0.57 0.61
VZ 150515P00050500 P 05/15/15 50.5 0.85 0.89
VZ 150515P00051000 P 05/15/15 51.0 1.19 1.24
VZ 150515P00051500 P 05/15/15 51.5 1.58 1.70
VZ 150515P00052000 P 05/15/15 52.0 2.02 2.13
VZ 150515P00052500 P 05/15/15 52.5 2.27 2.64
VZ 150515P00053000 P 05/15/15 53.0 2.75 3.15
VZ 150515P00053500 P 05/15/15 53.5 3.20 3.70
VZ 150515P00054000 P 05/15/15 54.0 3.70 4.20
VZ 150515P00054500 P 05/15/15 54.5 4.20 4.75
VZ 150515P00055000 P 05/15/15 55.0 4.70 5.50
VZ 150515P00055500 P 05/15/15 55.5 5.20 5.75
VZ 150515P00056000 P 05/15/15 56.0 5.70 6.25
VZ 150515P00056500 P 05/15/15 56.5 6.20 6.80
VZ 150515P00057000 P 05/15/15 57.0 6.70 7.30
VZ 150515P00057500 P 05/15/15 57.5 7.00 8.10
VZ 150515P00058000 P 05/15/15 58.0 7.70 8.30
VZ 150515P00060000 P 05/15/15 60.0 8.25 11.60
VZ 150515P00065000 P 05/15/15 65.0 13.25 16.70
VZ 150515P00070000 P 05/15/15 70.0 18.25 21.70
VZ 150522C00040000 C 05/22/15 40.0 9.45 10.40
VZ 150522C00041000 C 05/22/15 41.0 8.45 9.35
VZ 150522C00042000 C 05/22/15 42.0 7.80 8.35
VZ 150522C00042500 C 05/22/15 42.5 7.30 7.85
VZ 150522C00043000 C 05/22/15 43.0 6.90 7.40
VZ 150522C00043500 C 05/22/15 43.5 6.40 6.90
VZ 150522C00044000 C 05/22/15 44.0 5.90 6.40
VZ 150522C00044500 C 05/22/15 44.5 5.35 5.85
VZ 150522C00045000 C 05/22/15 45.0 4.85 5.35
VZ 150522C00045500 C 05/22/15 45.5 4.35 4.90
VZ 150522C00046000 C 05/22/15 46.0 3.85 4.40
VZ 150522C00046500 C 05/22/15 46.5 3.35 3.90
VZ 150522C00047000 C 05/22/15 47.0 3.00 3.40
VZ 150522C00047500 C 05/22/15 47.5 2.43 2.90
VZ 150522C00048000 C 05/22/15 48.0 2.10 2.44
VZ 150522C00048500 C 05/22/15 48.5 1.66 2.00
VZ 150522C00049000 C 05/22/15 49.0 1.31 1.46
VZ 150522C00049500 C 05/22/15 49.5 0.96 1.08
VZ 150522C00050000 C 05/22/15 50.0 0.68 0.73
VZ 150522C00050500 C 05/22/15 50.5 0.45 0.49
VZ 150522C00051000 C 05/22/15 51.0 0.28 0.39
VZ 150522C00051500 C 05/22/15 51.5 0.17 0.25
VZ 150522C00052000 C 05/22/15 52.0 0.09 0.16
VZ 150522C00052500 C 05/22/15 52.5 0.06 0.11
VZ 150522C00053000 C 05/22/15 53.0 0.03 0.13
VZ 150522C00053500 C 05/22/15 53.5 0.01 0.16
VZ 150522C00054000 C 05/22/15 54.0 0.01 0.22
VZ 150522C00054500 C 05/22/15 54.5 0.00 0.50
VZ 150522C00055000 C 05/22/15 55.0 0.00 0.12
VZ 150522C00055500 C 05/22/15 55.5 0.00 0.50
VZ 150522C00056000 C 05/22/15 56.0 0.00 0.50
VZ 150522C00056500 C 05/22/15 56.5 0.00 0.50
VZ 150522C00057000 C 05/22/15 57.0 0.00 0.50
VZ 150522C00057500 C 05/22/15 57.5 0.00 0.11
VZ 150522P00040000 P 05/22/15 40.0 0.00 0.11
VZ 150522P00041000 P 05/22/15 41.0 0.01 0.12
VZ 150522P00042000 P 05/22/15 42.0 0.01 0.12
VZ 150522P00042500 P 05/22/15 42.5 0.01 0.22
VZ 150522P00043000 P 05/22/15 43.0 0.01 0.13
VZ 150522P00043500 P 05/22/15 43.5 0.02 0.19
VZ 150522P00044000 P 05/22/15 44.0 0.02 0.18
VZ 150522P00044500 P 05/22/15 44.5 0.02 0.19
VZ 150522P00045000 P 05/22/15 45.0 0.02 0.16
VZ 150522P00045500 P 05/22/15 45.5 0.02 0.14
VZ 150522P00046000 P 05/22/15 46.0 0.02 0.10
VZ 150522P00046500 P 05/22/15 46.5 0.04 0.17
VZ 150522P00047000 P 05/22/15 47.0 0.05 0.23
VZ 150522P00047500 P 05/22/15 47.5 0.10 0.23
VZ 150522P00048000 P 05/22/15 48.0 0.16 0.19
VZ 150522P00048500 P 05/22/15 48.5 0.23 0.27
VZ 150522P00049000 P 05/22/15 49.0 0.32 0.38
VZ 150522P00049500 P 05/22/15 49.5 0.47 0.55
VZ 150522P00050000 P 05/22/15 50.0 0.67 0.70
VZ 150522P00050500 P 05/22/15 50.5 0.93 1.04
VZ 150522P00051000 P 05/22/15 51.0 1.27 1.38
VZ 150522P00051500 P 05/22/15 51.5 1.45 1.87
VZ 150522P00052000 P 05/22/15 52.0 1.85 2.31
VZ 150522P00052500 P 05/22/15 52.5 2.31 2.78
VZ 150522P00053000 P 05/22/15 53.0 2.75 3.50
VZ 150522P00053500 P 05/22/15 53.5 3.20 4.00
VZ 150522P00054000 P 05/22/15 54.0 3.70 4.50
VZ 150522P00054500 P 05/22/15 54.5 4.20 5.00
VZ 150522P00055000 P 05/22/15 55.0 4.70 5.50
VZ 150522P00055500 P 05/22/15 55.5 5.20 6.10
VZ 150522P00056000 P 05/22/15 56.0 5.50 6.60
VZ 150522P00056500 P 05/22/15 56.5 6.05 7.10
VZ 150522P00057000 P 05/22/15 57.0 6.65 7.60
VZ 150522P00057500 P 05/22/15 57.5 5.25 9.55
VZ 150529C00041000 C 05/29/15 41.0 8.45 9.35
VZ 150529C00042000 C 05/29/15 42.0 7.45 8.35
VZ 150529C00042500 C 05/29/15 42.5 6.95 7.85
VZ 150529C00043000 C 05/29/15 43.0 6.45 7.40
VZ 150529C00043500 C 05/29/15 43.5 6.35 6.90
VZ 150529C00044000 C 05/29/15 44.0 5.85 6.40
VZ 150529C00044500 C 05/29/15 44.5 5.35 5.90
VZ 150529C00045000 C 05/29/15 45.0 4.95 5.35
VZ 150529C00045500 C 05/29/15 45.5 4.35 4.90
VZ 150529C00046000 C 05/29/15 46.0 3.85 4.45
VZ 150529C00046500 C 05/29/15 46.5 3.15 3.95
VZ 150529C00047000 C 05/29/15 47.0 2.88 3.45
VZ 150529C00047500 C 05/29/15 47.5 2.20 2.95
VZ 150529C00048000 C 05/29/15 48.0 2.08 2.48
VZ 150529C00048500 C 05/29/15 48.5 1.74 2.01
VZ 150529C00049000 C 05/29/15 49.0 1.39 1.52
VZ 150529C00049500 C 05/29/15 49.5 1.04 1.12
VZ 150529C00050000 C 05/29/15 50.0 0.75 0.80
VZ 150529C00050500 C 05/29/15 50.5 0.51 0.64
VZ 150529C00051000 C 05/29/15 51.0 0.34 0.46
VZ 150529C00051500 C 05/29/15 51.5 0.23 0.25
VZ 150529C00052000 C 05/29/15 52.0 0.13 0.24
VZ 150529C00052500 C 05/29/15 52.5 0.07 0.16
VZ 150529C00053000 C 05/29/15 53.0 0.04 0.33
VZ 150529C00053500 C 05/29/15 53.5 0.02 0.20
VZ 150529C00054000 C 05/29/15 54.0 0.01 0.50
VZ 150529C00054500 C 05/29/15 54.5 0.00 0.50
VZ 150529C00055000 C 05/29/15 55.0 0.00 0.13
VZ 150529C00055500 C 05/29/15 55.5 0.00 0.50
VZ 150529C00056000 C 05/29/15 56.0 0.00 0.50
VZ 150529C00056500 C 05/29/15 56.5 0.00 0.50
VZ 150529C00057000 C 05/29/15 57.0 0.00 0.50
VZ 150529C00057500 C 05/29/15 57.5 0.00 0.11
VZ 150529P00041000 P 05/29/15 41.0 0.01 0.12
VZ 150529P00042000 P 05/29/15 42.0 0.01 0.11
VZ 150529P00042500 P 05/29/15 42.5 0.01 0.17
VZ 150529P00043000 P 05/29/15 43.0 0.02 0.13
VZ 150529P00043500 P 05/29/15 43.5 0.02 0.17
VZ 150529P00044000 P 05/29/15 44.0 0.02 0.13
VZ 150529P00044500 P 05/29/15 44.5 0.02 0.30
VZ 150529P00045000 P 05/29/15 45.0 0.03 0.22
VZ 150529P00045500 P 05/29/15 45.5 0.03 0.27
VZ 150529P00046000 P 05/29/15 46.0 0.06 0.19
VZ 150529P00046500 P 05/29/15 46.5 0.08 0.19
VZ 150529P00047000 P 05/29/15 47.0 0.10 0.25
VZ 150529P00047500 P 05/29/15 47.5 0.11 0.27
VZ 150529P00048000 P 05/29/15 48.0 0.19 0.28
VZ 150529P00048500 P 05/29/15 48.5 0.27 0.38
VZ 150529P00049000 P 05/29/15 49.0 0.38 0.45
VZ 150529P00049500 P 05/29/15 49.5 0.53 0.64
VZ 150529P00050000 P 05/29/15 50.0 0.74 0.79
VZ 150529P00050500 P 05/29/15 50.5 0.99 1.10
VZ 150529P00051000 P 05/29/15 51.0 1.32 1.44
VZ 150529P00051500 P 05/29/15 51.5 1.51 1.89
VZ 150529P00052000 P 05/29/15 52.0 1.89 2.33
VZ 150529P00052500 P 05/29/15 52.5 2.33 2.73
VZ 150529P00053000 P 05/29/15 53.0 2.78 3.20
VZ 150529P00053500 P 05/29/15 53.5 3.20 3.70
VZ 150529P00054000 P 05/29/15 54.0 3.70 4.20
VZ 150529P00054500 P 05/29/15 54.5 4.20 4.70
VZ 150529P00055000 P 05/29/15 55.0 4.70 5.50
VZ 150529P00055500 P 05/29/15 55.5 5.20 5.80
VZ 150529P00056000 P 05/29/15 56.0 5.70 6.30
VZ 150529P00056500 P 05/29/15 56.5 6.20 7.10
VZ 150529P00057000 P 05/29/15 57.0 6.60 7.60
VZ 150529P00057500 P 05/29/15 57.5 7.00 8.10
VZ 150605C00041000 C 06/05/15 41.0 8.80 9.35
VZ 150605C00042000 C 06/05/15 42.0 7.80 8.35
VZ 150605C00042500 C 06/05/15 42.5 7.30 7.90
VZ 150605C00043000 C 06/05/15 43.0 6.80 7.40
VZ 150605C00043500 C 06/05/15 43.5 6.35 6.90
VZ 150605C00044000 C 06/05/15 44.0 5.85 6.40
VZ 150605C00044500 C 06/05/15 44.5 5.35 5.90
VZ 150605C00045000 C 06/05/15 45.0 4.85 5.40
VZ 150605C00045500 C 06/05/15 45.5 4.35 4.95
VZ 150605C00046000 C 06/05/15 46.0 3.90 4.45
VZ 150605C00046500 C 06/05/15 46.5 3.40 3.95
VZ 150605C00047000 C 06/05/15 47.0 3.00 3.45
VZ 150605C00047500 C 06/05/15 47.5 2.57 2.99
VZ 150605C00048000 C 06/05/15 48.0 2.09 2.55
VZ 150605C00048500 C 06/05/15 48.5 1.82 2.01
VZ 150605C00049000 C 06/05/15 49.0 1.44 1.65
VZ 150605C00049500 C 06/05/15 49.5 1.12 1.34
VZ 150605C00050000 C 06/05/15 50.0 0.83 1.03
VZ 150605C00050500 C 06/05/15 50.5 0.60 0.75
VZ 150605C00051000 C 06/05/15 51.0 0.42 0.50
VZ 150605C00051500 C 06/05/15 51.5 0.30 0.41
VZ 150605C00052000 C 06/05/15 52.0 0.18 0.31
VZ 150605C00052500 C 06/05/15 52.5 0.04 0.25
VZ 150605C00053000 C 06/05/15 53.0 0.07 0.38
VZ 150605C00053500 C 06/05/15 53.5 0.03 0.50
VZ 150605C00054000 C 06/05/15 54.0 0.02 0.50
VZ 150605C00054500 C 06/05/15 54.5 0.01 0.50
VZ 150605C00055000 C 06/05/15 55.0 0.01 0.13
VZ 150605C00055500 C 06/05/15 55.5 0.01 0.50
VZ 150605C00056000 C 06/05/15 56.0 0.00 0.50
VZ 150605C00056500 C 06/05/15 56.5 0.00 0.20
VZ 150605C00057000 C 06/05/15 57.0 0.00 0.50
VZ 150605C00057500 C 06/05/15 57.5 0.00 0.08
VZ 150605P00041000 P 06/05/15 41.0 0.01 0.12
VZ 150605P00042000 P 06/05/15 42.0 0.02 0.12
VZ 150605P00042500 P 06/05/15 42.5 0.01 0.22
VZ 150605P00043000 P 06/05/15 43.0 0.03 0.13
VZ 150605P00043500 P 06/05/15 43.5 0.01 0.30
VZ 150605P00044000 P 06/05/15 44.0 0.03 0.18
VZ 150605P00044500 P 06/05/15 44.5 0.03 0.24
VZ 150605P00045000 P 06/05/15 45.0 0.03 0.17
VZ 150605P00045500 P 06/05/15 45.5 0.04 0.27
VZ 150605P00046000 P 06/05/15 46.0 0.03 0.24
VZ 150605P00046500 P 06/05/15 46.5 0.04 0.38
VZ 150605P00047000 P 06/05/15 47.0 0.09 0.34
VZ 150605P00047500 P 06/05/15 47.5 0.18 0.31
VZ 150605P00048000 P 06/05/15 48.0 0.22 0.37
VZ 150605P00048500 P 06/05/15 48.5 0.33 0.45
VZ 150605P00049000 P 06/05/15 49.0 0.48 0.59
VZ 150605P00049500 P 06/05/15 49.5 0.61 0.75
VZ 150605P00050000 P 06/05/15 50.0 0.84 0.89
VZ 150605P00050500 P 06/05/15 50.5 1.09 1.20
VZ 150605P00051000 P 06/05/15 51.0 1.39 1.53
VZ 150605P00051500 P 06/05/15 51.5 1.58 2.00
VZ 150605P00052000 P 06/05/15 52.0 1.95 2.41
VZ 150605P00052500 P 06/05/15 52.5 2.40 2.75
VZ 150605P00053000 P 06/05/15 53.0 2.90 3.25
VZ 150605P00053500 P 06/05/15 53.5 3.25 3.70
VZ 150605P00054000 P 06/05/15 54.0 3.75 4.20
VZ 150605P00054500 P 06/05/15 54.5 4.20 4.70
VZ 150605P00055000 P 06/05/15 55.0 4.70 5.15
VZ 150605P00055500 P 06/05/15 55.5 5.20 5.65
VZ 150605P00056000 P 06/05/15 56.0 5.70 6.15
VZ 150605P00056500 P 06/05/15 56.5 6.20 6.75
VZ 150605P00057000 P 06/05/15 57.0 6.70 7.15
VZ 150605P00057500 P 06/05/15 57.5 7.20 7.75
VZ 150619C00035000 C 06/19/15 35.0 14.80 15.50
VZ 150619C00036000 C 06/19/15 36.0 13.15 14.75
VZ 150619C00037000 C 06/19/15 37.0 12.80 13.35
VZ 150619C00038000 C 06/19/15 38.0 11.85 12.35
VZ 150619C00039000 C 06/19/15 39.0 10.85 11.35
VZ 150619C00040000 C 06/19/15 40.0 9.85 10.35
VZ 150619C00041000 C 06/19/15 41.0 8.50 9.40
VZ 150619C00042000 C 06/19/15 42.0 7.85 8.35
VZ 150619C00043000 C 06/19/15 43.0 6.85 7.40
VZ 150619C00044000 C 06/19/15 44.0 5.90 6.30
VZ 150619C00045000 C 06/19/15 45.0 4.95 5.40
VZ 150619C00046000 C 06/19/15 46.0 4.00 4.25
VZ 150619C00047000 C 06/19/15 47.0 3.15 3.35
VZ 150619C00048000 C 06/19/15 48.0 2.34 2.51
VZ 150619C00049000 C 06/19/15 49.0 1.64 1.69
VZ 150619C00050000 C 06/19/15 50.0 1.02 1.07
VZ 150619C00052500 C 06/19/15 52.5 0.21 0.24
VZ 150619C00055000 C 06/19/15 55.0 0.03 0.05
VZ 150619C00057500 C 06/19/15 57.5 0.01 0.04
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 0.01 0.04
VZ 150619P00036000 P 06/19/15 36.0 0.01 0.04
VZ 150619P00037000 P 06/19/15 37.0 0.02 0.04
VZ 150619P00038000 P 06/19/15 38.0 0.02 0.05
VZ 150619P00039000 P 06/19/15 39.0 0.03 0.05
VZ 150619P00040000 P 06/19/15 40.0 0.03 0.05
VZ 150619P00041000 P 06/19/15 41.0 0.03 0.05
VZ 150619P00042000 P 06/19/15 42.0 0.05 0.06
VZ 150619P00043000 P 06/19/15 43.0 0.06 0.07
VZ 150619P00044000 P 06/19/15 44.0 0.08 0.09
VZ 150619P00045000 P 06/19/15 45.0 0.10 0.12
VZ 150619P00046000 P 06/19/15 46.0 0.15 0.17
VZ 150619P00047000 P 06/19/15 47.0 0.24 0.26
VZ 150619P00048000 P 06/19/15 48.0 0.38 0.41
VZ 150619P00049000 P 06/19/15 49.0 0.62 0.65
VZ 150619P00050000 P 06/19/15 50.0 0.99 1.04
VZ 150619P00052500 P 06/19/15 52.5 2.63 2.79
VZ 150619P00055000 P 06/19/15 55.0 4.75 5.25
VZ 150619P00057500 P 06/19/15 57.5 7.15 8.10
VZ 150619P00060000 P 06/19/15 60.0 7.85 11.80
VZ 150619P00065000 P 06/19/15 65.0 13.05 16.75
VZ 150619P00070000 P 06/19/15 70.0 18.10 21.80
VZ 150717C00024000 C 07/17/15 24.0 24.20 28.25
VZ 150717C00025000 C 07/17/15 25.0 23.20 27.25
VZ 150717C00026000 C 07/17/15 26.0 22.20 26.25
VZ 150717C00027000 C 07/17/15 27.0 21.20 24.70
VZ 150717C00028000 C 07/17/15 28.0 20.45 23.85
VZ 150717C00029000 C 07/17/15 29.0 19.25 23.25
VZ 150717C00030000 C 07/17/15 30.0 18.40 21.90
VZ 150717C00031000 C 07/17/15 31.0 17.35 20.80
VZ 150717C00032000 C 07/17/15 32.0 16.35 19.95
VZ 150717C00033000 C 07/17/15 33.0 15.80 18.45
VZ 150717C00034000 C 07/17/15 34.0 14.45 17.90
VZ 150717C00035000 C 07/17/15 35.0 14.80 15.35
VZ 150717C00036000 C 07/17/15 36.0 13.10 14.75
VZ 150717C00037000 C 07/17/15 37.0 12.85 13.35
VZ 150717C00038000 C 07/17/15 38.0 11.85 12.35
VZ 150717C00039000 C 07/17/15 39.0 10.15 11.75
VZ 150717C00040000 C 07/17/15 40.0 9.85 10.15
VZ 150717C00041000 C 07/17/15 41.0 8.95 9.25
VZ 150717C00042000 C 07/17/15 42.0 7.95 8.25
VZ 150717C00043000 C 07/17/15 43.0 7.00 7.25
VZ 150717C00044000 C 07/17/15 44.0 6.00 6.25
VZ 150717C00045000 C 07/17/15 45.0 5.05 5.25
VZ 150717C00046000 C 07/17/15 46.0 4.15 4.30
VZ 150717C00047000 C 07/17/15 47.0 3.25 3.45
VZ 150717C00048000 C 07/17/15 48.0 2.46 2.65
VZ 150717C00049000 C 07/17/15 49.0 1.78 1.85
VZ 150717C00050000 C 07/17/15 50.0 1.21 1.25
VZ 150717C00052500 C 07/17/15 52.5 0.34 0.36
VZ 150717C00055000 C 07/17/15 55.0 0.08 0.11
VZ 150717C00057500 C 07/17/15 57.5 0.02 0.03
VZ 150717C00060000 C 07/17/15 60.0 0.00 0.04
VZ 150717C00065000 C 07/17/15 65.0 0.00 0.03
VZ 150717P00024000 P 07/17/15 24.0 0.00 0.01
VZ 150717P00025000 P 07/17/15 25.0 0.00 0.02
VZ 150717P00026000 P 07/17/15 26.0 0.00 0.03
VZ 150717P00027000 P 07/17/15 27.0 0.00 0.03
VZ 150717P00028000 P 07/17/15 28.0 0.00 0.03
VZ 150717P00029000 P 07/17/15 29.0 0.00 0.03
VZ 150717P00030000 P 07/17/15 30.0 0.01 0.04
VZ 150717P00031000 P 07/17/15 31.0 0.01 0.04
VZ 150717P00032000 P 07/17/15 32.0 0.01 0.04
VZ 150717P00033000 P 07/17/15 33.0 0.02 0.04
VZ 150717P00034000 P 07/17/15 34.0 0.02 0.04
VZ 150717P00035000 P 07/17/15 35.0 0.03 0.05
VZ 150717P00036000 P 07/17/15 36.0 0.03 0.05
VZ 150717P00037000 P 07/17/15 37.0 0.04 0.06
VZ 150717P00038000 P 07/17/15 38.0 0.05 0.06
VZ 150717P00039000 P 07/17/15 39.0 0.05 0.07
VZ 150717P00040000 P 07/17/15 40.0 0.06 0.08
VZ 150717P00041000 P 07/17/15 41.0 0.07 0.09
VZ 150717P00042000 P 07/17/15 42.0 0.09 0.11
VZ 150717P00043000 P 07/17/15 43.0 0.12 0.14
VZ 150717P00044000 P 07/17/15 44.0 0.16 0.18
VZ 150717P00045000 P 07/17/15 45.0 0.23 0.25
VZ 150717P00046000 P 07/17/15 46.0 0.31 0.35
VZ 150717P00047000 P 07/17/15 47.0 0.47 0.51
VZ 150717P00048000 P 07/17/15 48.0 0.71 0.74
VZ 150717P00049000 P 07/17/15 49.0 1.04 1.08
VZ 150717P00050000 P 07/17/15 50.0 1.51 1.55
VZ 150717P00052500 P 07/17/15 52.5 3.20 3.40
VZ 150717P00055000 P 07/17/15 55.0 5.30 5.80
VZ 150717P00057500 P 07/17/15 57.5 7.70 8.60
VZ 150717P00060000 P 07/17/15 60.0 8.75 12.05
VZ 150717P00065000 P 07/17/15 65.0 13.60 17.20
VZ 150821C00042000 C 08/21/15 42.0 7.95 8.40
VZ 150821C00043000 C 08/21/15 43.0 7.00 7.40
VZ 150821C00044000 C 08/21/15 44.0 6.05 6.45
VZ 150821C00045000 C 08/21/15 45.0 5.15 5.50
VZ 150821C00046000 C 08/21/15 46.0 4.25 4.45
VZ 150821C00047000 C 08/21/15 47.0 3.40 3.60
VZ 150821C00048000 C 08/21/15 48.0 2.68 2.75
VZ 150821C00049000 C 08/21/15 49.0 2.01 2.06
VZ 150821C00050000 C 08/21/15 50.0 1.44 1.48
VZ 150821C00052500 C 08/21/15 52.5 0.53 0.56
VZ 150821C00055000 C 08/21/15 55.0 0.16 0.19
VZ 150821C00057500 C 08/21/15 57.5 0.05 0.08
VZ 150821C00060000 C 08/21/15 60.0 0.01 0.05
VZ 150821C00065000 C 08/21/15 65.0 0.00 0.03
VZ 150821C00070000 C 08/21/15 70.0 0.00 0.03
VZ 150821P00042000 P 08/21/15 42.0 0.15 0.18
VZ 150821P00043000 P 08/21/15 43.0 0.19 0.23
VZ 150821P00044000 P 08/21/15 44.0 0.27 0.31
VZ 150821P00045000 P 08/21/15 45.0 0.38 0.41
VZ 150821P00046000 P 08/21/15 46.0 0.52 0.56
VZ 150821P00047000 P 08/21/15 47.0 0.71 0.77
VZ 150821P00048000 P 08/21/15 48.0 0.99 1.05
VZ 150821P00049000 P 08/21/15 49.0 1.36 1.41
VZ 150821P00050000 P 08/21/15 50.0 1.83 1.88
VZ 150821P00052500 P 08/21/15 52.5 3.45 3.55
VZ 150821P00055000 P 08/21/15 55.0 5.35 6.10
VZ 150821P00057500 P 08/21/15 57.5 7.75 8.50
VZ 150821P00060000 P 08/21/15 60.0 10.05 10.75
VZ 150821P00065000 P 08/21/15 65.0 15.00 15.90
VZ 150821P00070000 P 08/21/15 70.0 18.90 22.15
VZ 151016C00028000 C 10/16/15 28.0 20.30 23.15
VZ 151016C00029000 C 10/16/15 29.0 18.70 23.00
VZ 151016C00030000 C 10/16/15 30.0 18.30 21.85
VZ 151016C00031000 C 10/16/15 31.0 17.30 20.85
VZ 151016C00032000 C 10/16/15 32.0 16.25 19.95
VZ 151016C00033000 C 10/16/15 33.0 15.25 18.95
VZ 151016C00034000 C 10/16/15 34.0 14.00 18.45
VZ 151016C00035000 C 10/16/15 35.0 13.35 16.90
VZ 151016C00036000 C 10/16/15 36.0 12.35 15.95
VZ 151016C00037000 C 10/16/15 37.0 11.35 14.95
VZ 151016C00038000 C 10/16/15 38.0 10.35 13.95
VZ 151016C00039000 C 10/16/15 39.0 9.35 13.00
VZ 151016C00040000 C 10/16/15 40.0 9.85 10.35
VZ 151016C00041000 C 10/16/15 41.0 8.50 9.50
VZ 151016C00042000 C 10/16/15 42.0 7.95 8.55
VZ 151016C00043000 C 10/16/15 43.0 7.05 7.45
VZ 151016C00044000 C 10/16/15 44.0 6.10 6.50
VZ 151016C00045000 C 10/16/15 45.0 5.25 5.45
VZ 151016C00046000 C 10/16/15 46.0 4.35 4.60
VZ 151016C00047000 C 10/16/15 47.0 3.55 3.80
VZ 151016C00048000 C 10/16/15 48.0 2.87 2.95
VZ 151016C00049000 C 10/16/15 49.0 2.24 2.29
VZ 151016C00050000 C 10/16/15 50.0 1.71 1.75
VZ 151016C00052500 C 10/16/15 52.5 0.76 0.80
VZ 151016C00055000 C 10/16/15 55.0 0.29 0.32
VZ 151016C00057500 C 10/16/15 57.5 0.10 0.13
VZ 151016C00060000 C 10/16/15 60.0 0.04 0.07
VZ 151016C00065000 C 10/16/15 65.0 0.00 0.04
VZ 151016C00070000 C 10/16/15 70.0 0.00 0.03
VZ 151016P00028000 P 10/16/15 28.0 0.03 0.05
VZ 151016P00029000 P 10/16/15 29.0 0.04 0.06
VZ 151016P00030000 P 10/16/15 30.0 0.04 0.06
VZ 151016P00031000 P 10/16/15 31.0 0.04 0.07
VZ 151016P00032000 P 10/16/15 32.0 0.05 0.08
VZ 151016P00033000 P 10/16/15 33.0 0.06 0.09
VZ 151016P00034000 P 10/16/15 34.0 0.07 0.09
VZ 151016P00035000 P 10/16/15 35.0 0.08 0.10
VZ 151016P00036000 P 10/16/15 36.0 0.09 0.11
VZ 151016P00037000 P 10/16/15 37.0 0.11 0.13
VZ 151016P00038000 P 10/16/15 38.0 0.13 0.16
VZ 151016P00039000 P 10/16/15 39.0 0.16 0.19
VZ 151016P00040000 P 10/16/15 40.0 0.20 0.23
VZ 151016P00041000 P 10/16/15 41.0 0.25 0.28
VZ 151016P00042000 P 10/16/15 42.0 0.31 0.35
VZ 151016P00043000 P 10/16/15 43.0 0.41 0.45
VZ 151016P00044000 P 10/16/15 44.0 0.54 0.58
VZ 151016P00045000 P 10/16/15 45.0 0.70 0.74
VZ 151016P00046000 P 10/16/15 46.0 0.91 0.96
VZ 151016P00047000 P 10/16/15 47.0 1.18 1.23
VZ 151016P00048000 P 10/16/15 48.0 1.53 1.58
VZ 151016P00049000 P 10/16/15 49.0 1.95 2.00
VZ 151016P00050000 P 10/16/15 50.0 2.46 2.53
VZ 151016P00052500 P 10/16/15 52.5 4.10 4.25
VZ 151016P00055000 P 10/16/15 55.0 6.10 6.40
VZ 151016P00057500 P 10/16/15 57.5 8.30 8.80
VZ 151016P00060000 P 10/16/15 60.0 8.75 13.00
VZ 151016P00065000 P 10/16/15 65.0 15.60 16.55
VZ 151016P00070000 P 10/16/15 70.0 18.65 23.00
VZ 160115C00025000 C 01/15/16 25.0 24.80 25.55
VZ 160115C00028000 C 01/15/16 28.0 21.30 22.50
VZ 160115C00030000 C 01/15/16 30.0 19.15 20.50
VZ 160115C00033000 C 01/15/16 33.0 16.75 17.35
VZ 160115C00035000 C 01/15/16 35.0 14.80 15.45
VZ 160115C00038000 C 01/15/16 38.0 11.80 12.35
VZ 160115C00040000 C 01/15/16 40.0 9.85 10.40
VZ 160115C00043000 C 01/15/16 43.0 7.15 7.50
VZ 160115C00045000 C 01/15/16 45.0 5.40 5.55
VZ 160115C00047000 C 01/15/16 47.0 3.85 4.00
VZ 160115C00050000 C 01/15/16 50.0 2.15 2.21
VZ 160115C00052500 C 01/15/16 52.5 1.17 1.23
VZ 160115C00055000 C 01/15/16 55.0 0.61 0.65
VZ 160115C00057500 C 01/15/16 57.5 0.30 0.32
VZ 160115C00060000 C 01/15/16 60.0 0.14 0.16
VZ 160115C00065000 C 01/15/16 65.0 0.04 0.07
VZ 160115C00070000 C 01/15/16 70.0 0.00 0.04
VZ 160115P00025000 P 01/15/16 25.0 0.05 0.07
VZ 160115P00028000 P 01/15/16 28.0 0.06 0.10
VZ 160115P00030000 P 01/15/16 30.0 0.09 0.12
VZ 160115P00033000 P 01/15/16 33.0 0.12 0.17
VZ 160115P00035000 P 01/15/16 35.0 0.19 0.22
VZ 160115P00038000 P 01/15/16 38.0 0.33 0.36
VZ 160115P00040000 P 01/15/16 40.0 0.48 0.51
VZ 160115P00043000 P 01/15/16 43.0 0.88 0.91
VZ 160115P00045000 P 01/15/16 45.0 1.31 1.34
VZ 160115P00047000 P 01/15/16 47.0 1.94 1.98
VZ 160115P00050000 P 01/15/16 50.0 3.35 3.45
VZ 160115P00052500 P 01/15/16 52.5 5.00 5.05
VZ 160115P00055000 P 01/15/16 55.0 6.80 7.10
VZ 160115P00057500 P 01/15/16 57.5 8.90 9.50
VZ 160115P00060000 P 01/15/16 60.0 11.25 11.85
VZ 160115P00065000 P 01/15/16 65.0 16.00 16.75
VZ 160115P00070000 P 01/15/16 70.0 20.95 21.65
VZ 170120C00023000 C 01/20/17 23.0 24.75 27.55
VZ 170120C00025000 C 01/20/17 25.0 22.75 27.00
VZ 170120C00028000 C 01/20/17 28.0 20.00 24.40
VZ 170120C00030000 C 01/20/17 30.0 17.55 22.00
VZ 170120C00033000 C 01/20/17 33.0 15.25 18.70
VZ 170120C00035000 C 01/20/17 35.0 13.40 16.50
VZ 170120C00038000 C 01/20/17 38.0 10.45 13.65
VZ 170120C00040000 C 01/20/17 40.0 9.15 10.80
VZ 170120C00043000 C 01/20/17 43.0 7.45 7.90
VZ 170120C00045000 C 01/20/17 45.0 6.05 6.40
VZ 170120C00047000 C 01/20/17 47.0 4.80 5.00
VZ 170120C00050000 C 01/20/17 50.0 3.25 3.50
VZ 170120C00052500 C 01/20/17 52.5 2.35 2.45
VZ 170120C00055000 C 01/20/17 55.0 1.64 1.77
VZ 170120C00057500 C 01/20/17 57.5 1.13 1.21
VZ 170120C00060000 C 01/20/17 60.0 0.76 0.87
VZ 170120C00065000 C 01/20/17 65.0 0.33 0.45
VZ 170120C00070000 C 01/20/17 70.0 0.17 0.26
VZ 170120P00023000 P 01/20/17 23.0 0.16 0.29
VZ 170120P00025000 P 01/20/17 25.0 0.22 0.35
VZ 170120P00028000 P 01/20/17 28.0 0.35 0.47
VZ 170120P00030000 P 01/20/17 30.0 0.47 0.58
VZ 170120P00033000 P 01/20/17 33.0 0.72 0.83
VZ 170120P00035000 P 01/20/17 35.0 0.96 1.05
VZ 170120P00038000 P 01/20/17 38.0 1.42 1.54
VZ 170120P00040000 P 01/20/17 40.0 1.85 1.95
VZ 170120P00043000 P 01/20/17 43.0 2.72 2.87
VZ 170120P00045000 P 01/20/17 45.0 3.45 3.65
VZ 170120P00047000 P 01/20/17 47.0 4.35 4.55
VZ 170120P00050000 P 01/20/17 50.0 6.00 6.20
VZ 170120P00052500 P 01/20/17 52.5 7.60 7.80
VZ 170120P00055000 P 01/20/17 55.0 9.45 9.65
VZ 170120P00057500 P 01/20/17 57.5 11.20 11.95
VZ 170120P00060000 P 01/20/17 60.0 13.35 14.10
VZ 170120P00065000 P 01/20/17 65.0 16.75 19.85
VZ 170120P00070000 P 01/20/17 70.0 21.00 25.15

OPRA data is delayed 15 minutes.