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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 150529C00040000 C 05/29/15 40.0 9.55 9.95
VZ 150529C00041000 C 05/29/15 41.0 8.35 8.85
VZ 150529C00042000 C 05/29/15 42.0 7.35 7.85
VZ 150529C00042500 C 05/29/15 42.5 6.85 7.35
VZ 150529C00043000 C 05/29/15 43.0 6.35 6.85
VZ 150529C00043500 C 05/29/15 43.5 6.05 6.45
VZ 150529C00044000 C 05/29/15 44.0 5.35 5.85
VZ 150529C00044500 C 05/29/15 44.5 4.95 5.35
VZ 150529C00045000 C 05/29/15 45.0 4.55 4.95
VZ 150529C00045500 C 05/29/15 45.5 3.95 4.35
VZ 150529C00046000 C 05/29/15 46.0 3.45 3.85
VZ 150529C00046500 C 05/29/15 46.5 2.95 3.55
VZ 150529C00047000 C 05/29/15 47.0 2.45 2.85
VZ 150529C00047500 C 05/29/15 47.5 2.12 2.35
VZ 150529C00048000 C 05/29/15 48.0 1.61 1.94
VZ 150529C00048500 C 05/29/15 48.5 1.12 1.35
VZ 150529C00049000 C 05/29/15 49.0 0.69 0.87
VZ 150529C00049500 C 05/29/15 49.5 0.33 0.37
VZ 150529C00050000 C 05/29/15 50.0 0.10 0.12
VZ 150529C00050500 C 05/29/15 50.5 0.02 0.08
VZ 150529C00051000 C 05/29/15 51.0 0.01 0.05
VZ 150529C00051500 C 05/29/15 51.5 0.00 0.08
VZ 150529C00052000 C 05/29/15 52.0 0.00 0.09
VZ 150529C00052500 C 05/29/15 52.5 0.00 0.09
VZ 150529C00053000 C 05/29/15 53.0 0.00 0.01
VZ 150529C00053500 C 05/29/15 53.5 0.00 0.10
VZ 150529C00054000 C 05/29/15 54.0 0.00 0.10
VZ 150529C00054500 C 05/29/15 54.5 0.00 0.10
VZ 150529C00055000 C 05/29/15 55.0 0.00 0.08
VZ 150529C00055500 C 05/29/15 55.5 0.00 0.08
VZ 150529C00056000 C 05/29/15 56.0 0.00 0.08
VZ 150529C00056500 C 05/29/15 56.5 0.00 0.08
VZ 150529C00057000 C 05/29/15 57.0 0.00 0.08
VZ 150529C00057500 C 05/29/15 57.5 0.00 0.08
VZ 150529C00058000 C 05/29/15 58.0 0.00 0.08
VZ 150529C00060000 C 05/29/15 60.0 0.00 0.08
VZ 150529C00062500 C 05/29/15 62.5 0.00 0.08
VZ 150529C00065000 C 05/29/15 65.0 0.00 0.08
VZ 150529C00067500 C 05/29/15 67.5 0.00 0.08
VZ 150529C00070000 C 05/29/15 70.0 0.00 0.08
VZ 150529C00072500 C 05/29/15 72.5 0.00 0.08
VZ 150529P00040000 P 05/29/15 40.0 0.00 0.05
VZ 150529P00041000 P 05/29/15 41.0 0.00 0.03
VZ 150529P00042000 P 05/29/15 42.0 0.00 0.08
VZ 150529P00042500 P 05/29/15 42.5 0.00 0.02
VZ 150529P00043000 P 05/29/15 43.0 0.00 0.08
VZ 150529P00043500 P 05/29/15 43.5 0.00 0.09
VZ 150529P00044000 P 05/29/15 44.0 0.00 0.09
VZ 150529P00044500 P 05/29/15 44.5 0.00 0.10
VZ 150529P00045000 P 05/29/15 45.0 0.00 0.09
VZ 150529P00045500 P 05/29/15 45.5 0.00 0.10
VZ 150529P00046000 P 05/29/15 46.0 0.00 0.10
VZ 150529P00046500 P 05/29/15 46.5 0.00 0.10
VZ 150529P00047000 P 05/29/15 47.0 0.01 0.10
VZ 150529P00047500 P 05/29/15 47.5 0.00 0.13
VZ 150529P00048000 P 05/29/15 48.0 0.01 0.10
VZ 150529P00048500 P 05/29/15 48.5 0.03 0.08
VZ 150529P00049000 P 05/29/15 49.0 0.07 0.09
VZ 150529P00049500 P 05/29/15 49.5 0.17 0.21
VZ 150529P00050000 P 05/29/15 50.0 0.44 0.48
VZ 150529P00050500 P 05/29/15 50.5 0.72 0.99
VZ 150529P00051000 P 05/29/15 51.0 1.18 1.44
VZ 150529P00051500 P 05/29/15 51.5 1.58 1.93
VZ 150529P00052000 P 05/29/15 52.0 2.09 2.44
VZ 150529P00052500 P 05/29/15 52.5 2.35 3.05
VZ 150529P00053000 P 05/29/15 53.0 2.85 3.55
VZ 150529P00053500 P 05/29/15 53.5 3.35 4.00
VZ 150529P00054000 P 05/29/15 54.0 3.85 4.55
VZ 150529P00054500 P 05/29/15 54.5 4.35 5.05
VZ 150529P00055000 P 05/29/15 55.0 4.85 5.55
VZ 150529P00055500 P 05/29/15 55.5 5.25 6.15
VZ 150529P00056000 P 05/29/15 56.0 5.75 6.65
VZ 150529P00056500 P 05/29/15 56.5 6.25 7.15
VZ 150529P00057000 P 05/29/15 57.0 6.75 7.65
VZ 150529P00057500 P 05/29/15 57.5 7.10 8.30
VZ 150529P00058000 P 05/29/15 58.0 7.90 8.55
VZ 150529P00060000 P 05/29/15 60.0 8.60 10.70
VZ 150529P00062500 P 05/29/15 62.5 11.05 14.15
VZ 150529P00065000 P 05/29/15 65.0 13.55 16.65
VZ 150529P00067500 P 05/29/15 67.5 16.05 18.25
VZ 150529P00070000 P 05/29/15 70.0 18.65 20.75
VZ 150529P00072500 P 05/29/15 72.5 21.05 24.20
VZ 150605C00040000 C 06/05/15 40.0 9.55 9.95
VZ 150605C00041000 C 06/05/15 41.0 8.55 8.95
VZ 150605C00042000 C 06/05/15 42.0 7.55 7.95
VZ 150605C00042500 C 06/05/15 42.5 7.05 7.45
VZ 150605C00043000 C 06/05/15 43.0 6.55 6.95
VZ 150605C00043500 C 06/05/15 43.5 6.05 6.45
VZ 150605C00044000 C 06/05/15 44.0 5.60 5.95
VZ 150605C00044500 C 06/05/15 44.5 5.05 5.50
VZ 150605C00045000 C 06/05/15 45.0 4.60 4.95
VZ 150605C00045500 C 06/05/15 45.5 4.10 4.45
VZ 150605C00046000 C 06/05/15 46.0 3.60 4.00
VZ 150605C00046500 C 06/05/15 46.5 3.10 3.50
VZ 150605C00047000 C 06/05/15 47.0 2.60 2.96
VZ 150605C00047500 C 06/05/15 47.5 2.09 2.47
VZ 150605C00048000 C 06/05/15 48.0 1.65 1.98
VZ 150605C00048500 C 06/05/15 48.5 1.22 1.51
VZ 150605C00049000 C 06/05/15 49.0 0.82 1.00
VZ 150605C00049500 C 06/05/15 49.5 0.46 0.52
VZ 150605C00050000 C 06/05/15 50.0 0.23 0.26
VZ 150605C00050500 C 06/05/15 50.5 0.08 0.11
VZ 150605C00051000 C 06/05/15 51.0 0.02 0.10
VZ 150605C00051500 C 06/05/15 51.5 0.00 0.09
VZ 150605C00052000 C 06/05/15 52.0 0.00 0.10
VZ 150605C00052500 C 06/05/15 52.5 0.00 0.10
VZ 150605C00053000 C 06/05/15 53.0 0.00 0.09
VZ 150605C00053500 C 06/05/15 53.5 0.00 0.12
VZ 150605C00054000 C 06/05/15 54.0 0.00 0.12
VZ 150605C00054500 C 06/05/15 54.5 0.00 0.12
VZ 150605C00055000 C 06/05/15 55.0 0.00 0.12
VZ 150605C00055500 C 06/05/15 55.5 0.00 0.12
VZ 150605C00056000 C 06/05/15 56.0 0.00 0.12
VZ 150605C00056500 C 06/05/15 56.5 0.00 0.12
VZ 150605C00057000 C 06/05/15 57.0 0.00 0.10
VZ 150605C00057500 C 06/05/15 57.5 0.00 0.13
VZ 150605C00058000 C 06/05/15 58.0 0.00 0.13
VZ 150605C00060000 C 06/05/15 60.0 0.00 0.08
VZ 150605P00040000 P 06/05/15 40.0 0.00 0.03
VZ 150605P00041000 P 06/05/15 41.0 0.00 0.09
VZ 150605P00042000 P 06/05/15 42.0 0.00 0.10
VZ 150605P00042500 P 06/05/15 42.5 0.00 0.15
VZ 150605P00043000 P 06/05/15 43.0 0.00 0.13
VZ 150605P00043500 P 06/05/15 43.5 0.00 0.02
VZ 150605P00044000 P 06/05/15 44.0 0.01 0.04
VZ 150605P00044500 P 06/05/15 44.5 0.01 0.11
VZ 150605P00045000 P 06/05/15 45.0 0.01 0.12
VZ 150605P00045500 P 06/05/15 45.5 0.01 0.12
VZ 150605P00046000 P 06/05/15 46.0 0.01 0.12
VZ 150605P00046500 P 06/05/15 46.5 0.01 0.12
VZ 150605P00047000 P 06/05/15 47.0 0.02 0.13
VZ 150605P00047500 P 06/05/15 47.5 0.02 0.13
VZ 150605P00048000 P 06/05/15 48.0 0.04 0.14
VZ 150605P00048500 P 06/05/15 48.5 0.10 0.12
VZ 150605P00049000 P 06/05/15 49.0 0.17 0.20
VZ 150605P00049500 P 06/05/15 49.5 0.32 0.35
VZ 150605P00050000 P 06/05/15 50.0 0.54 0.65
VZ 150605P00050500 P 06/05/15 50.5 0.90 1.02
VZ 150605P00051000 P 06/05/15 51.0 1.21 1.46
VZ 150605P00051500 P 06/05/15 51.5 1.61 1.99
VZ 150605P00052000 P 06/05/15 52.0 2.09 2.44
VZ 150605P00052500 P 06/05/15 52.5 2.59 2.94
VZ 150605P00053000 P 06/05/15 53.0 3.05 3.45
VZ 150605P00053500 P 06/05/15 53.5 3.45 4.05
VZ 150605P00054000 P 06/05/15 54.0 3.85 4.50
VZ 150605P00054500 P 06/05/15 54.5 4.40 5.05
VZ 150605P00055000 P 06/05/15 55.0 4.90 5.55
VZ 150605P00055500 P 06/05/15 55.5 5.45 6.15
VZ 150605P00056000 P 06/05/15 56.0 5.85 6.65
VZ 150605P00056500 P 06/05/15 56.5 6.25 7.15
VZ 150605P00057000 P 06/05/15 57.0 6.75 7.65
VZ 150605P00057500 P 06/05/15 57.5 7.25 8.15
VZ 150605P00058000 P 06/05/15 58.0 7.85 8.65
VZ 150605P00060000 P 06/05/15 60.0 9.45 10.65
VZ 150612C00042000 C 06/12/15 42.0 7.60 8.00
VZ 150612C00042500 C 06/12/15 42.5 7.10 7.45
VZ 150612C00043000 C 06/12/15 43.0 6.45 7.05
VZ 150612C00043500 C 06/12/15 43.5 5.95 6.55
VZ 150612C00044000 C 06/12/15 44.0 5.60 6.05
VZ 150612C00044500 C 06/12/15 44.5 5.00 5.55
VZ 150612C00045000 C 06/12/15 45.0 4.60 5.05
VZ 150612C00045500 C 06/12/15 45.5 4.10 4.55
VZ 150612C00046000 C 06/12/15 46.0 3.60 4.05
VZ 150612C00046500 C 06/12/15 46.5 3.10 3.55
VZ 150612C00047000 C 06/12/15 47.0 2.64 3.05
VZ 150612C00047500 C 06/12/15 47.5 2.17 2.50
VZ 150612C00048000 C 06/12/15 48.0 1.74 1.95
VZ 150612C00048500 C 06/12/15 48.5 1.28 1.38
VZ 150612C00049000 C 06/12/15 49.0 0.92 1.08
VZ 150612C00049500 C 06/12/15 49.5 0.59 0.62
VZ 150612C00050000 C 06/12/15 50.0 0.34 0.38
VZ 150612C00050500 C 06/12/15 50.5 0.16 0.20
VZ 150612C00051000 C 06/12/15 51.0 0.07 0.10
VZ 150612C00051500 C 06/12/15 51.5 0.02 0.09
VZ 150612C00052000 C 06/12/15 52.0 0.01 0.07
VZ 150612C00052500 C 06/12/15 52.5 0.00 0.10
VZ 150612C00053000 C 06/12/15 53.0 0.00 0.13
VZ 150612C00053500 C 06/12/15 53.5 0.00 0.15
VZ 150612C00054000 C 06/12/15 54.0 0.00 0.10
VZ 150612C00054500 C 06/12/15 54.5 0.00 0.15
VZ 150612C00055000 C 06/12/15 55.0 0.00 0.18
VZ 150612C00055500 C 06/12/15 55.5 0.00 0.17
VZ 150612C00056000 C 06/12/15 56.0 0.00 0.16
VZ 150612C00056500 C 06/12/15 56.5 0.00 0.18
VZ 150612C00057000 C 06/12/15 57.0 0.00 0.16
VZ 150612C00057500 C 06/12/15 57.5 0.00 0.15
VZ 150612C00058000 C 06/12/15 58.0 0.00 0.10
VZ 150612C00060000 C 06/12/15 60.0 0.00 0.09
VZ 150612P00042000 P 06/12/15 42.0 0.01 0.11
VZ 150612P00042500 P 06/12/15 42.5 0.01 0.11
VZ 150612P00043000 P 06/12/15 43.0 0.01 0.14
VZ 150612P00043500 P 06/12/15 43.5 0.01 0.11
VZ 150612P00044000 P 06/12/15 44.0 0.01 0.13
VZ 150612P00044500 P 06/12/15 44.5 0.02 0.10
VZ 150612P00045000 P 06/12/15 45.0 0.02 0.12
VZ 150612P00045500 P 06/12/15 45.5 0.02 0.12
VZ 150612P00046000 P 06/12/15 46.0 0.02 0.13
VZ 150612P00046500 P 06/12/15 46.5 0.03 0.14
VZ 150612P00047000 P 06/12/15 47.0 0.03 0.15
VZ 150612P00047500 P 06/12/15 47.5 0.05 0.13
VZ 150612P00048000 P 06/12/15 48.0 0.09 0.15
VZ 150612P00048500 P 06/12/15 48.5 0.17 0.19
VZ 150612P00049000 P 06/12/15 49.0 0.27 0.29
VZ 150612P00049500 P 06/12/15 49.5 0.43 0.46
VZ 150612P00050000 P 06/12/15 50.0 0.67 0.71
VZ 150612P00050500 P 06/12/15 50.5 0.90 1.09
VZ 150612P00051000 P 06/12/15 51.0 1.22 1.50
VZ 150612P00051500 P 06/12/15 51.5 1.65 2.01
VZ 150612P00052000 P 06/12/15 52.0 2.11 2.49
VZ 150612P00052500 P 06/12/15 52.5 2.60 2.94
VZ 150612P00053000 P 06/12/15 53.0 3.05 3.45
VZ 150612P00053500 P 06/12/15 53.5 3.50 3.95
VZ 150612P00054000 P 06/12/15 54.0 3.85 4.55
VZ 150612P00054500 P 06/12/15 54.5 4.35 5.05
VZ 150612P00055000 P 06/12/15 55.0 4.85 5.55
VZ 150612P00055500 P 06/12/15 55.5 5.25 6.15
VZ 150612P00056000 P 06/12/15 56.0 5.75 6.65
VZ 150612P00056500 P 06/12/15 56.5 6.25 7.15
VZ 150612P00057000 P 06/12/15 57.0 6.75 7.65
VZ 150612P00057500 P 06/12/15 57.5 7.25 8.15
VZ 150612P00058000 P 06/12/15 58.0 7.75 8.65
VZ 150612P00060000 P 06/12/15 60.0 9.90 10.50
VZ 150619C00035000 C 06/19/15 35.0 14.40 14.95
VZ 150619C00036000 C 06/19/15 36.0 13.00 14.60
VZ 150619C00037000 C 06/19/15 37.0 12.55 12.95
VZ 150619C00038000 C 06/19/15 38.0 11.35 11.95
VZ 150619C00039000 C 06/19/15 39.0 10.10 11.50
VZ 150619C00040000 C 06/19/15 40.0 9.55 9.95
VZ 150619C00041000 C 06/19/15 41.0 8.60 8.95
VZ 150619C00042000 C 06/19/15 42.0 7.60 7.95
VZ 150619C00042500 C 06/19/15 42.5 7.10 7.45
VZ 150619C00043000 C 06/19/15 43.0 6.60 7.00
VZ 150619C00043500 C 06/19/15 43.5 6.10 6.50
VZ 150619C00044000 C 06/19/15 44.0 5.60 6.00
VZ 150619C00044500 C 06/19/15 44.5 5.10 5.50
VZ 150619C00045000 C 06/19/15 45.0 4.60 5.00
VZ 150619C00045500 C 06/19/15 45.5 4.10 4.50
VZ 150619C00046000 C 06/19/15 46.0 3.60 4.00
VZ 150619C00046500 C 06/19/15 46.5 3.15 3.50
VZ 150619C00047000 C 06/19/15 47.0 2.67 2.86
VZ 150619C00047500 C 06/19/15 47.5 2.21 2.34
VZ 150619C00048000 C 06/19/15 48.0 1.77 1.90
VZ 150619C00048500 C 06/19/15 48.5 1.35 1.48
VZ 150619C00049000 C 06/19/15 49.0 1.01 1.06
VZ 150619C00049500 C 06/19/15 49.5 0.69 0.73
VZ 150619C00050000 C 06/19/15 50.0 0.44 0.47
VZ 150619C00050500 C 06/19/15 50.5 0.25 0.28
VZ 150619C00051000 C 06/19/15 51.0 0.13 0.14
VZ 150619C00051500 C 06/19/15 51.5 0.06 0.09
VZ 150619C00052000 C 06/19/15 52.0 0.03 0.06
VZ 150619C00052500 C 06/19/15 52.5 0.02 0.04
VZ 150619C00053000 C 06/19/15 53.0 0.00 0.04
VZ 150619C00053500 C 06/19/15 53.5 0.00 0.03
VZ 150619C00054000 C 06/19/15 54.0 0.00 0.03
VZ 150619C00054500 C 06/19/15 54.5 0.00 0.03
VZ 150619C00055000 C 06/19/15 55.0 0.00 0.03
VZ 150619C00055500 C 06/19/15 55.5 0.00 0.03
VZ 150619C00056000 C 06/19/15 56.0 0.00 0.03
VZ 150619C00056500 C 06/19/15 56.5 0.00 0.02
VZ 150619C00057000 C 06/19/15 57.0 0.00 0.02
VZ 150619C00057500 C 06/19/15 57.5 0.00 0.02
VZ 150619C00058000 C 06/19/15 58.0 0.00 0.02
VZ 150619C00060000 C 06/19/15 60.0 0.00 0.02
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 0.00 0.02
VZ 150619P00036000 P 06/19/15 36.0 0.00 0.02
VZ 150619P00037000 P 06/19/15 37.0 0.00 0.02
VZ 150619P00038000 P 06/19/15 38.0 0.00 0.03
VZ 150619P00039000 P 06/19/15 39.0 0.00 0.03
VZ 150619P00040000 P 06/19/15 40.0 0.01 0.04
VZ 150619P00041000 P 06/19/15 41.0 0.01 0.03
VZ 150619P00042000 P 06/19/15 42.0 0.02 0.04
VZ 150619P00042500 P 06/19/15 42.5 0.02 0.04
VZ 150619P00043000 P 06/19/15 43.0 0.02 0.05
VZ 150619P00043500 P 06/19/15 43.5 0.02 0.05
VZ 150619P00044000 P 06/19/15 44.0 0.03 0.05
VZ 150619P00044500 P 06/19/15 44.5 0.03 0.05
VZ 150619P00045000 P 06/19/15 45.0 0.03 0.06
VZ 150619P00045500 P 06/19/15 45.5 0.03 0.07
VZ 150619P00046000 P 06/19/15 46.0 0.04 0.07
VZ 150619P00046500 P 06/19/15 46.5 0.06 0.08
VZ 150619P00047000 P 06/19/15 47.0 0.08 0.10
VZ 150619P00047500 P 06/19/15 47.5 0.11 0.14
VZ 150619P00048000 P 06/19/15 48.0 0.16 0.18
VZ 150619P00048500 P 06/19/15 48.5 0.24 0.26
VZ 150619P00049000 P 06/19/15 49.0 0.35 0.38
VZ 150619P00049500 P 06/19/15 49.5 0.53 0.56
VZ 150619P00050000 P 06/19/15 50.0 0.76 0.80
VZ 150619P00050500 P 06/19/15 50.5 1.07 1.12
VZ 150619P00051000 P 06/19/15 51.0 1.43 1.55
VZ 150619P00051500 P 06/19/15 51.5 1.87 1.99
VZ 150619P00052000 P 06/19/15 52.0 2.20 2.49
VZ 150619P00052500 P 06/19/15 52.5 2.61 2.95
VZ 150619P00053000 P 06/19/15 53.0 3.10 3.45
VZ 150619P00053500 P 06/19/15 53.5 3.55 3.95
VZ 150619P00054000 P 06/19/15 54.0 4.05 4.45
VZ 150619P00054500 P 06/19/15 54.5 4.55 4.95
VZ 150619P00055000 P 06/19/15 55.0 5.05 5.45
VZ 150619P00055500 P 06/19/15 55.5 5.55 5.95
VZ 150619P00056000 P 06/19/15 56.0 6.05 6.45
VZ 150619P00056500 P 06/19/15 56.5 6.55 6.95
VZ 150619P00057000 P 06/19/15 57.0 7.05 7.45
VZ 150619P00057500 P 06/19/15 57.5 6.00 9.45
VZ 150619P00058000 P 06/19/15 58.0 8.05 8.45
VZ 150619P00060000 P 06/19/15 60.0 8.55 11.70
VZ 150619P00065000 P 06/19/15 65.0 13.60 16.80
VZ 150619P00070000 P 06/19/15 70.0 18.60 21.50
VZ 150626C00042000 C 06/26/15 42.0 7.40 8.30
VZ 150626C00042500 C 06/26/15 42.5 6.90 7.85
VZ 150626C00043000 C 06/26/15 43.0 6.40 7.35
VZ 150626C00043500 C 06/26/15 43.5 5.90 6.80
VZ 150626C00044000 C 06/26/15 44.0 5.40 6.35
VZ 150626C00044500 C 06/26/15 44.5 5.00 5.65
VZ 150626C00045000 C 06/26/15 45.0 4.50 5.10
VZ 150626C00045500 C 06/26/15 45.5 4.05 4.65
VZ 150626C00046000 C 06/26/15 46.0 3.55 4.25
VZ 150626C00046500 C 06/26/15 46.5 3.05 3.80
VZ 150626C00047000 C 06/26/15 47.0 2.55 3.10
VZ 150626C00047500 C 06/26/15 47.5 2.10 2.84
VZ 150626C00048000 C 06/26/15 48.0 1.82 2.08
VZ 150626C00048500 C 06/26/15 48.5 1.43 1.83
VZ 150626C00049000 C 06/26/15 49.0 1.09 1.23
VZ 150626C00049500 C 06/26/15 49.5 0.77 0.83
VZ 150626C00050000 C 06/26/15 50.0 0.51 0.56
VZ 150626C00050500 C 06/26/15 50.5 0.32 0.36
VZ 150626C00051000 C 06/26/15 51.0 0.19 0.22
VZ 150626C00051500 C 06/26/15 51.5 0.10 0.14
VZ 150626C00052000 C 06/26/15 52.0 0.05 0.10
VZ 150626C00052500 C 06/26/15 52.5 0.02 0.10
VZ 150626C00053000 C 06/26/15 53.0 0.01 0.10
VZ 150626C00053500 C 06/26/15 53.5 0.00 0.10
VZ 150626C00054000 C 06/26/15 54.0 0.00 0.10
VZ 150626C00054500 C 06/26/15 54.5 0.00 0.10
VZ 150626C00055000 C 06/26/15 55.0 0.00 0.10
VZ 150626C00055500 C 06/26/15 55.5 0.00 0.10
VZ 150626C00056000 C 06/26/15 56.0 0.00 0.10
VZ 150626C00056500 C 06/26/15 56.5 0.00 0.10
VZ 150626C00057000 C 06/26/15 57.0 0.00 0.10
VZ 150626C00057500 C 06/26/15 57.5 0.00 0.10
VZ 150626C00058000 C 06/26/15 58.0 0.00 0.10
VZ 150626C00060000 C 06/26/15 60.0 0.00 0.10
VZ 150626P00042000 P 06/26/15 42.0 0.02 0.12
VZ 150626P00042500 P 06/26/15 42.5 0.02 0.12
VZ 150626P00043000 P 06/26/15 43.0 0.04 0.12
VZ 150626P00043500 P 06/26/15 43.5 0.03 0.13
VZ 150626P00044000 P 06/26/15 44.0 0.03 0.13
VZ 150626P00044500 P 06/26/15 44.5 0.03 0.14
VZ 150626P00045000 P 06/26/15 45.0 0.04 0.14
VZ 150626P00045500 P 06/26/15 45.5 0.04 0.15
VZ 150626P00046000 P 06/26/15 46.0 0.06 0.17
VZ 150626P00046500 P 06/26/15 46.5 0.08 0.18
VZ 150626P00047000 P 06/26/15 47.0 0.10 0.15
VZ 150626P00047500 P 06/26/15 47.5 0.14 0.19
VZ 150626P00048000 P 06/26/15 48.0 0.21 0.24
VZ 150626P00048500 P 06/26/15 48.5 0.30 0.33
VZ 150626P00049000 P 06/26/15 49.0 0.43 0.46
VZ 150626P00049500 P 06/26/15 49.5 0.60 0.64
VZ 150626P00050000 P 06/26/15 50.0 0.84 0.92
VZ 150626P00050500 P 06/26/15 50.5 1.06 1.31
VZ 150626P00051000 P 06/26/15 51.0 1.23 1.65
VZ 150626P00051500 P 06/26/15 51.5 1.61 2.04
VZ 150626P00052000 P 06/26/15 52.0 2.15 2.50
VZ 150626P00052500 P 06/26/15 52.5 2.61 3.10
VZ 150626P00053000 P 06/26/15 53.0 2.85 3.55
VZ 150626P00053500 P 06/26/15 53.5 3.45 4.05
VZ 150626P00054000 P 06/26/15 54.0 3.95 4.55
VZ 150626P00054500 P 06/26/15 54.5 4.45 5.05
VZ 150626P00055000 P 06/26/15 55.0 4.85 5.55
VZ 150626P00055500 P 06/26/15 55.5 5.40 6.10
VZ 150626P00056000 P 06/26/15 56.0 5.75 6.65
VZ 150626P00056500 P 06/26/15 56.5 6.25 7.15
VZ 150626P00057000 P 06/26/15 57.0 6.75 7.65
VZ 150626P00057500 P 06/26/15 57.5 6.85 8.55
VZ 150626P00058000 P 06/26/15 58.0 7.50 9.05
VZ 150626P00060000 P 06/26/15 60.0 9.85 11.00
VZ 150702C00040000 C 07/02/15 40.0 9.40 10.30
VZ 150702C00041000 C 07/02/15 41.0 8.40 9.30
VZ 150702C00042000 C 07/02/15 42.0 7.40 8.35
VZ 150702C00042500 C 07/02/15 42.5 6.90 7.85
VZ 150702C00043000 C 07/02/15 43.0 6.40 7.20
VZ 150702C00043500 C 07/02/15 43.5 5.90 6.70
VZ 150702C00044000 C 07/02/15 44.0 5.40 6.25
VZ 150702C00044500 C 07/02/15 44.5 5.05 5.65
VZ 150702C00045000 C 07/02/15 45.0 4.55 5.25
VZ 150702C00045500 C 07/02/15 45.5 4.05 4.80
VZ 150702C00046000 C 07/02/15 46.0 3.55 4.20
VZ 150702C00046500 C 07/02/15 46.5 3.10 3.80
VZ 150702C00047000 C 07/02/15 47.0 2.60 3.15
VZ 150702C00047500 C 07/02/15 47.5 2.12 2.88
VZ 150702C00048000 C 07/02/15 48.0 1.86 2.08
VZ 150702C00048500 C 07/02/15 48.5 1.46 1.89
VZ 150702C00049000 C 07/02/15 49.0 1.16 1.32
VZ 150702C00049500 C 07/02/15 49.5 0.84 0.94
VZ 150702C00050000 C 07/02/15 50.0 0.58 0.63
VZ 150702C00050500 C 07/02/15 50.5 0.38 0.43
VZ 150702C00051000 C 07/02/15 51.0 0.23 0.27
VZ 150702C00051500 C 07/02/15 51.5 0.14 0.18
VZ 150702C00052000 C 07/02/15 52.0 0.08 0.10
VZ 150702C00052500 C 07/02/15 52.5 0.04 0.10
VZ 150702C00053000 C 07/02/15 53.0 0.02 0.11
VZ 150702C00053500 C 07/02/15 53.5 0.01 0.11
VZ 150702C00054000 C 07/02/15 54.0 0.00 0.10
VZ 150702C00054500 C 07/02/15 54.5 0.00 0.10
VZ 150702C00055000 C 07/02/15 55.0 0.00 0.09
VZ 150702C00055500 C 07/02/15 55.5 0.00 0.09
VZ 150702C00056000 C 07/02/15 56.0 0.00 0.09
VZ 150702C00056500 C 07/02/15 56.5 0.00 0.09
VZ 150702C00057000 C 07/02/15 57.0 0.00 0.09
VZ 150702C00057500 C 07/02/15 57.5 0.00 0.09
VZ 150702C00058000 C 07/02/15 58.0 0.00 0.09
VZ 150702P00040000 P 07/02/15 40.0 0.01 0.12
VZ 150702P00041000 P 07/02/15 41.0 0.01 0.12
VZ 150702P00042000 P 07/02/15 42.0 0.02 0.12
VZ 150702P00042500 P 07/02/15 42.5 0.02 0.13
VZ 150702P00043000 P 07/02/15 43.0 0.03 0.13
VZ 150702P00043500 P 07/02/15 43.5 0.03 0.13
VZ 150702P00044000 P 07/02/15 44.0 0.04 0.14
VZ 150702P00044500 P 07/02/15 44.5 0.04 0.15
VZ 150702P00045000 P 07/02/15 45.0 0.05 0.16
VZ 150702P00045500 P 07/02/15 45.5 0.06 0.17
VZ 150702P00046000 P 07/02/15 46.0 0.07 0.19
VZ 150702P00046500 P 07/02/15 46.5 0.09 0.21
VZ 150702P00047000 P 07/02/15 47.0 0.12 0.25
VZ 150702P00047500 P 07/02/15 47.5 0.18 0.24
VZ 150702P00048000 P 07/02/15 48.0 0.27 0.30
VZ 150702P00048500 P 07/02/15 48.5 0.36 0.39
VZ 150702P00049000 P 07/02/15 49.0 0.49 0.53
VZ 150702P00049500 P 07/02/15 49.5 0.66 0.72
VZ 150702P00050000 P 07/02/15 50.0 0.90 1.01
VZ 150702P00050500 P 07/02/15 50.5 1.12 1.38
VZ 150702P00051000 P 07/02/15 51.0 1.26 1.70
VZ 150702P00051500 P 07/02/15 51.5 1.65 2.08
VZ 150702P00052000 P 07/02/15 52.0 2.18 2.80
VZ 150702P00052500 P 07/02/15 52.5 2.35 3.10
VZ 150702P00053000 P 07/02/15 53.0 2.85 3.60
VZ 150702P00053500 P 07/02/15 53.5 3.45 4.05
VZ 150702P00054000 P 07/02/15 54.0 3.90 4.55
VZ 150702P00054500 P 07/02/15 54.5 4.40 5.05
VZ 150702P00055000 P 07/02/15 55.0 4.85 5.55
VZ 150702P00055500 P 07/02/15 55.5 5.35 6.15
VZ 150702P00056000 P 07/02/15 56.0 5.80 6.65
VZ 150702P00056500 P 07/02/15 56.5 6.25 7.15
VZ 150702P00057000 P 07/02/15 57.0 6.75 7.65
VZ 150702P00057500 P 07/02/15 57.5 6.90 8.10
VZ 150702P00058000 P 07/02/15 58.0 7.80 8.60
VZ 150717C00024000 C 07/17/15 24.0 24.05 26.05
VZ 150717C00025000 C 07/17/15 25.0 23.10 26.35
VZ 150717C00026000 C 07/17/15 26.0 22.05 25.35
VZ 150717C00027000 C 07/17/15 27.0 21.10 24.35
VZ 150717C00028000 C 07/17/15 28.0 20.10 23.35
VZ 150717C00029000 C 07/17/15 29.0 19.10 21.05
VZ 150717C00030000 C 07/17/15 30.0 18.10 20.05
VZ 150717C00031000 C 07/17/15 31.0 17.10 19.05
VZ 150717C00032000 C 07/17/15 32.0 16.10 18.05
VZ 150717C00033000 C 07/17/15 33.0 15.10 17.05
VZ 150717C00034000 C 07/17/15 34.0 15.10 16.60
VZ 150717C00035000 C 07/17/15 35.0 14.10 15.05
VZ 150717C00036000 C 07/17/15 36.0 13.10 14.05
VZ 150717C00037000 C 07/17/15 37.0 12.10 13.05
VZ 150717C00038000 C 07/17/15 38.0 11.10 12.05
VZ 150717C00039000 C 07/17/15 39.0 10.05 10.95
VZ 150717C00040000 C 07/17/15 40.0 9.40 10.35
VZ 150717C00041000 C 07/17/15 41.0 8.40 8.90
VZ 150717C00042000 C 07/17/15 42.0 7.50 8.05
VZ 150717C00043000 C 07/17/15 43.0 6.40 7.35
VZ 150717C00044000 C 07/17/15 44.0 5.45 6.35
VZ 150717C00045000 C 07/17/15 45.0 4.55 5.25
VZ 150717C00046000 C 07/17/15 46.0 3.60 4.15
VZ 150717C00047000 C 07/17/15 47.0 2.76 2.92
VZ 150717C00048000 C 07/17/15 48.0 1.90 2.06
VZ 150717C00049000 C 07/17/15 49.0 1.20 1.25
VZ 150717C00050000 C 07/17/15 50.0 0.65 0.68
VZ 150717C00052500 C 07/17/15 52.5 0.07 0.10
VZ 150717C00055000 C 07/17/15 55.0 0.00 0.01
VZ 150717C00057500 C 07/17/15 57.5 0.00 0.01
VZ 150717C00060000 C 07/17/15 60.0 0.00 0.02
VZ 150717C00065000 C 07/17/15 65.0 0.00 0.02
VZ 150717P00024000 P 07/17/15 24.0 0.00 0.02
VZ 150717P00025000 P 07/17/15 25.0 0.00 0.02
VZ 150717P00026000 P 07/17/15 26.0 0.00 0.02
VZ 150717P00027000 P 07/17/15 27.0 0.00 0.02
VZ 150717P00028000 P 07/17/15 28.0 0.00 0.02
VZ 150717P00029000 P 07/17/15 29.0 0.00 0.02
VZ 150717P00030000 P 07/17/15 30.0 0.00 0.02
VZ 150717P00031000 P 07/17/15 31.0 0.00 0.03
VZ 150717P00032000 P 07/17/15 32.0 0.00 0.03
VZ 150717P00033000 P 07/17/15 33.0 0.01 0.03
VZ 150717P00034000 P 07/17/15 34.0 0.01 0.04
VZ 150717P00035000 P 07/17/15 35.0 0.02 0.03
VZ 150717P00036000 P 07/17/15 36.0 0.01 0.04
VZ 150717P00037000 P 07/17/15 37.0 0.02 0.04
VZ 150717P00038000 P 07/17/15 38.0 0.03 0.05
VZ 150717P00039000 P 07/17/15 39.0 0.03 0.05
VZ 150717P00040000 P 07/17/15 40.0 0.05 0.06
VZ 150717P00041000 P 07/17/15 41.0 0.05 0.07
VZ 150717P00042000 P 07/17/15 42.0 0.05 0.08
VZ 150717P00043000 P 07/17/15 43.0 0.06 0.10
VZ 150717P00044000 P 07/17/15 44.0 0.09 0.12
VZ 150717P00045000 P 07/17/15 45.0 0.12 0.14
VZ 150717P00046000 P 07/17/15 46.0 0.18 0.20
VZ 150717P00047000 P 07/17/15 47.0 0.30 0.32
VZ 150717P00048000 P 07/17/15 48.0 0.50 0.52
VZ 150717P00049000 P 07/17/15 49.0 0.84 0.88
VZ 150717P00050000 P 07/17/15 50.0 1.37 1.43
VZ 150717P00052500 P 07/17/15 52.5 2.90 3.65
VZ 150717P00055000 P 07/17/15 55.0 5.30 6.20
VZ 150717P00057500 P 07/17/15 57.5 7.40 9.10
VZ 150717P00060000 P 07/17/15 60.0 9.00 12.50
VZ 150717P00065000 P 07/17/15 65.0 14.00 17.50
VZ 150821C00037000 C 08/21/15 37.0 12.00 13.05
VZ 150821C00038000 C 08/21/15 38.0 11.00 12.05
VZ 150821C00039000 C 08/21/15 39.0 10.55 11.00
VZ 150821C00040000 C 08/21/15 40.0 9.55 9.95
VZ 150821C00041000 C 08/21/15 41.0 8.55 8.95
VZ 150821C00042000 C 08/21/15 42.0 7.60 8.00
VZ 150821C00043000 C 08/21/15 43.0 6.45 7.10
VZ 150821C00044000 C 08/21/15 44.0 5.50 6.15
VZ 150821C00045000 C 08/21/15 45.0 4.65 5.05
VZ 150821C00046000 C 08/21/15 46.0 3.75 3.90
VZ 150821C00047000 C 08/21/15 47.0 2.87 3.05
VZ 150821C00048000 C 08/21/15 48.0 2.13 2.18
VZ 150821C00049000 C 08/21/15 49.0 1.44 1.49
VZ 150821C00050000 C 08/21/15 50.0 0.91 0.95
VZ 150821C00052500 C 08/21/15 52.5 0.21 0.23
VZ 150821C00055000 C 08/21/15 55.0 0.03 0.08
VZ 150821C00057500 C 08/21/15 57.5 0.00 0.02
VZ 150821C00060000 C 08/21/15 60.0 0.00 0.03
VZ 150821C00065000 C 08/21/15 65.0 0.00 0.02
VZ 150821C00070000 C 08/21/15 70.0 0.00 0.02
VZ 150821C00075000 C 08/21/15 75.0 0.00 0.02
VZ 150821P00037000 P 08/21/15 37.0 0.04 0.07
VZ 150821P00038000 P 08/21/15 38.0 0.05 0.07
VZ 150821P00039000 P 08/21/15 39.0 0.06 0.08
VZ 150821P00040000 P 08/21/15 40.0 0.07 0.09
VZ 150821P00041000 P 08/21/15 41.0 0.08 0.12
VZ 150821P00042000 P 08/21/15 42.0 0.10 0.14
VZ 150821P00043000 P 08/21/15 43.0 0.14 0.16
VZ 150821P00044000 P 08/21/15 44.0 0.19 0.21
VZ 150821P00045000 P 08/21/15 45.0 0.27 0.29
VZ 150821P00046000 P 08/21/15 46.0 0.38 0.41
VZ 150821P00047000 P 08/21/15 47.0 0.57 0.58
VZ 150821P00048000 P 08/21/15 48.0 0.83 0.85
VZ 150821P00049000 P 08/21/15 49.0 1.20 1.25
VZ 150821P00050000 P 08/21/15 50.0 1.70 1.77
VZ 150821P00052500 P 08/21/15 52.5 3.50 3.65
VZ 150821P00055000 P 08/21/15 55.0 5.65 6.00
VZ 150821P00057500 P 08/21/15 57.5 8.10 8.50
VZ 150821P00060000 P 08/21/15 60.0 9.05 12.75
VZ 150821P00065000 P 08/21/15 65.0 14.05 17.35
VZ 150821P00070000 P 08/21/15 70.0 19.05 22.35
VZ 150821P00075000 P 08/21/15 75.0 24.10 27.40
VZ 151016C00028000 C 10/16/15 28.0 20.05 22.30
VZ 151016C00029000 C 10/16/15 29.0 19.00 21.30
VZ 151016C00030000 C 10/16/15 30.0 18.05 20.30
VZ 151016C00031000 C 10/16/15 31.0 17.10 20.55
VZ 151016C00032000 C 10/16/15 32.0 16.10 19.55
VZ 151016C00033000 C 10/16/15 33.0 15.10 17.25
VZ 151016C00034000 C 10/16/15 34.0 14.10 17.55
VZ 151016C00035000 C 10/16/15 35.0 14.05 15.25
VZ 151016C00036000 C 10/16/15 36.0 12.00 15.55
VZ 151016C00037000 C 10/16/15 37.0 11.10 14.45
VZ 151016C00038000 C 10/16/15 38.0 10.10 13.40
VZ 151016C00039000 C 10/16/15 39.0 9.10 12.40
VZ 151016C00040000 C 10/16/15 40.0 9.55 10.00
VZ 151016C00041000 C 10/16/15 41.0 8.40 9.10
VZ 151016C00042000 C 10/16/15 42.0 7.45 8.30
VZ 151016C00043000 C 10/16/15 43.0 6.60 7.00
VZ 151016C00044000 C 10/16/15 44.0 5.65 6.05
VZ 151016C00045000 C 10/16/15 45.0 4.75 4.95
VZ 151016C00046000 C 10/16/15 46.0 3.85 4.05
VZ 151016C00047000 C 10/16/15 47.0 3.05 3.25
VZ 151016C00048000 C 10/16/15 48.0 2.36 2.43
VZ 151016C00049000 C 10/16/15 49.0 1.72 1.79
VZ 151016C00050000 C 10/16/15 50.0 1.21 1.28
VZ 151016C00052500 C 10/16/15 52.5 0.43 0.47
VZ 151016C00055000 C 10/16/15 55.0 0.13 0.17
VZ 151016C00057500 C 10/16/15 57.5 0.04 0.07
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 0.02 0.05
VZ 151016P00029000 P 10/16/15 29.0 0.03 0.05
VZ 151016P00030000 P 10/16/15 30.0 0.03 0.06
VZ 151016P00031000 P 10/16/15 31.0 0.04 0.06
VZ 151016P00032000 P 10/16/15 32.0 0.04 0.07
VZ 151016P00033000 P 10/16/15 33.0 0.05 0.08
VZ 151016P00034000 P 10/16/15 34.0 0.06 0.08
VZ 151016P00035000 P 10/16/15 35.0 0.07 0.09
VZ 151016P00036000 P 10/16/15 36.0 0.08 0.10
VZ 151016P00037000 P 10/16/15 37.0 0.09 0.11
VZ 151016P00038000 P 10/16/15 38.0 0.10 0.13
VZ 151016P00039000 P 10/16/15 39.0 0.13 0.16
VZ 151016P00040000 P 10/16/15 40.0 0.15 0.20
VZ 151016P00041000 P 10/16/15 41.0 0.20 0.25
VZ 151016P00042000 P 10/16/15 42.0 0.27 0.29
VZ 151016P00043000 P 10/16/15 43.0 0.34 0.37
VZ 151016P00044000 P 10/16/15 44.0 0.45 0.47
VZ 151016P00045000 P 10/16/15 45.0 0.59 0.63
VZ 151016P00046000 P 10/16/15 46.0 0.80 0.84
VZ 151016P00047000 P 10/16/15 47.0 1.06 1.12
VZ 151016P00048000 P 10/16/15 48.0 1.40 1.47
VZ 151016P00049000 P 10/16/15 49.0 1.85 1.90
VZ 151016P00050000 P 10/16/15 50.0 2.40 2.48
VZ 151016P00052500 P 10/16/15 52.5 4.20 4.35
VZ 151016P00055000 P 10/16/15 55.0 6.20 6.60
VZ 151016P00057500 P 10/16/15 57.5 8.60 9.00
VZ 151016P00060000 P 10/16/15 60.0 10.45 12.05
VZ 151016P00065000 P 10/16/15 65.0 14.75 17.05
VZ 151016P00070000 P 10/16/15 70.0 19.45 22.90
VZ 160115C00025000 C 01/15/16 25.0 22.95 25.25
VZ 160115C00028000 C 01/15/16 28.0 20.15 23.50
VZ 160115C00030000 C 01/15/16 30.0 18.15 21.65
VZ 160115C00031000 C 01/15/16 31.0 17.15 19.25
VZ 160115C00032000 C 01/15/16 32.0 16.15 19.45
VZ 160115C00033000 C 01/15/16 33.0 16.00 17.25
VZ 160115C00034000 C 01/15/16 34.0 14.15 17.45
VZ 160115C00035000 C 01/15/16 35.0 14.00 15.25
VZ 160115C00036000 C 01/15/16 36.0 11.95 15.70
VZ 160115C00037000 C 01/15/16 37.0 12.55 13.00
VZ 160115C00038000 C 01/15/16 38.0 11.55 12.10
VZ 160115C00039000 C 01/15/16 39.0 10.40 11.15
VZ 160115C00040000 C 01/15/16 40.0 9.60 10.00
VZ 160115C00041000 C 01/15/16 41.0 8.60 9.00
VZ 160115C00042000 C 01/15/16 42.0 7.65 8.05
VZ 160115C00043000 C 01/15/16 43.0 6.70 7.10
VZ 160115C00044000 C 01/15/16 44.0 5.80 5.95
VZ 160115C00045000 C 01/15/16 45.0 4.90 5.15
VZ 160115C00046000 C 01/15/16 46.0 4.10 4.25
VZ 160115C00047000 C 01/15/16 47.0 3.40 3.50
VZ 160115C00048000 C 01/15/16 48.0 2.76 2.83
VZ 160115C00049000 C 01/15/16 49.0 2.18 2.24
VZ 160115C00050000 C 01/15/16 50.0 1.69 1.75
VZ 160115C00052500 C 01/15/16 52.5 0.83 0.88
VZ 160115C00055000 C 01/15/16 55.0 0.39 0.40
VZ 160115C00057500 C 01/15/16 57.5 0.16 0.20
VZ 160115C00060000 C 01/15/16 60.0 0.08 0.10
VZ 160115C00065000 C 01/15/16 65.0 0.01 0.04
VZ 160115C00070000 C 01/15/16 70.0 0.00 0.03
VZ 160115C00075000 C 01/15/16 75.0 0.00 0.03
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 0.11
VZ 160115P00031000 P 01/15/16 31.0 0.10 0.13
VZ 160115P00032000 P 01/15/16 32.0 0.11 0.15
VZ 160115P00033000 P 01/15/16 33.0 0.12 0.17
VZ 160115P00034000 P 01/15/16 34.0 0.14 0.19
VZ 160115P00035000 P 01/15/16 35.0 0.17 0.22
VZ 160115P00036000 P 01/15/16 36.0 0.22 0.25
VZ 160115P00037000 P 01/15/16 37.0 0.25 0.29
VZ 160115P00038000 P 01/15/16 38.0 0.31 0.33
VZ 160115P00039000 P 01/15/16 39.0 0.37 0.40
VZ 160115P00040000 P 01/15/16 40.0 0.44 0.47
VZ 160115P00041000 P 01/15/16 41.0 0.53 0.57
VZ 160115P00042000 P 01/15/16 42.0 0.65 0.68
VZ 160115P00043000 P 01/15/16 43.0 0.80 0.84
VZ 160115P00044000 P 01/15/16 44.0 0.98 1.01
VZ 160115P00045000 P 01/15/16 45.0 1.21 1.26
VZ 160115P00046000 P 01/15/16 46.0 1.50 1.55
VZ 160115P00047000 P 01/15/16 47.0 1.85 1.91
VZ 160115P00048000 P 01/15/16 48.0 2.26 2.32
VZ 160115P00049000 P 01/15/16 49.0 2.75 2.83
VZ 160115P00050000 P 01/15/16 50.0 3.30 3.45
VZ 160115P00052500 P 01/15/16 52.5 5.05 5.15
VZ 160115P00055000 P 01/15/16 55.0 7.00 7.30
VZ 160115P00057500 P 01/15/16 57.5 9.15 9.60
VZ 160115P00060000 P 01/15/16 60.0 11.55 12.05
VZ 160115P00065000 P 01/15/16 65.0 16.50 16.95
VZ 160115P00070000 P 01/15/16 70.0 20.00 21.95
VZ 160115P00075000 P 01/15/16 75.0 24.80 27.00
VZ 170120C00023000 C 01/20/17 23.0 24.40 29.00
VZ 170120C00025000 C 01/20/17 25.0 22.40 27.00
VZ 170120C00028000 C 01/20/17 28.0 20.10 24.15
VZ 170120C00030000 C 01/20/17 30.0 17.40 22.00
VZ 170120C00033000 C 01/20/17 33.0 14.40 19.00
VZ 170120C00035000 C 01/20/17 35.0 12.50 17.00
VZ 170120C00038000 C 01/20/17 38.0 11.50 12.10
VZ 170120C00040000 C 01/20/17 40.0 9.60 10.20
VZ 170120C00043000 C 01/20/17 43.0 7.10 7.60
VZ 170120C00045000 C 01/20/17 45.0 5.60 6.15
VZ 170120C00047000 C 01/20/17 47.0 4.50 4.70
VZ 170120C00050000 C 01/20/17 50.0 3.00 3.15
VZ 170120C00052500 C 01/20/17 52.5 2.13 2.22
VZ 170120C00055000 C 01/20/17 55.0 1.45 1.53
VZ 170120C00057500 C 01/20/17 57.5 0.97 1.05
VZ 170120C00060000 C 01/20/17 60.0 0.66 0.71
VZ 170120C00065000 C 01/20/17 65.0 0.28 0.34
VZ 170120C00070000 C 01/20/17 70.0 0.15 0.20
VZ 170120P00023000 P 01/20/17 23.0 0.20 0.29
VZ 170120P00025000 P 01/20/17 25.0 0.27 0.36
VZ 170120P00028000 P 01/20/17 28.0 0.37 0.50
VZ 170120P00030000 P 01/20/17 30.0 0.51 0.62
VZ 170120P00033000 P 01/20/17 33.0 0.75 0.85
VZ 170120P00035000 P 01/20/17 35.0 1.05 1.11
VZ 170120P00038000 P 01/20/17 38.0 1.47 1.61
VZ 170120P00040000 P 01/20/17 40.0 1.95 2.10
VZ 170120P00043000 P 01/20/17 43.0 2.81 2.97
VZ 170120P00045000 P 01/20/17 45.0 3.55 3.75
VZ 170120P00047000 P 01/20/17 47.0 4.55 4.65
VZ 170120P00050000 P 01/20/17 50.0 6.20 6.35
VZ 170120P00052500 P 01/20/17 52.5 7.80 8.05
VZ 170120P00055000 P 01/20/17 55.0 9.70 9.90
VZ 170120P00057500 P 01/20/17 57.5 11.30 12.10
VZ 170120P00060000 P 01/20/17 60.0 13.45 14.25
VZ 170120P00065000 P 01/20/17 65.0 18.00 18.85
VZ 170120P00070000 P 01/20/17 70.0 21.30 25.25

OPRA data is delayed 15 minutes.