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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content

Verizon Communications Inc (VZ)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 140905C00035000 C 09/05/14 35.0 13.05 16.10
VZ 140905C00036000 C 09/05/14 36.0 11.90 15.10
VZ 140905C00037000 C 09/05/14 37.0 11.10 14.10
VZ 140905C00038000 C 09/05/14 38.0 10.10 13.10
VZ 140905C00039000 C 09/05/14 39.0 9.15 12.40
VZ 140905C00040000 C 09/05/14 40.0 9.60 9.85
VZ 140905C00041000 C 09/05/14 41.0 8.35 8.85
VZ 140905C00041500 C 09/05/14 41.5 7.85 8.35
VZ 140905C00042000 C 09/05/14 42.0 7.55 7.85
VZ 140905C00042500 C 09/05/14 42.5 7.05 7.35
VZ 140905C00043000 C 09/05/14 43.0 6.55 6.85
VZ 140905C00043500 C 09/05/14 43.5 6.05 6.35
VZ 140905C00044000 C 09/05/14 44.0 5.55 5.85
VZ 140905C00044500 C 09/05/14 44.5 5.05 5.35
VZ 140905C00045000 C 09/05/14 45.0 4.60 4.85
VZ 140905C00045500 C 09/05/14 45.5 4.10 4.35
VZ 140905C00046000 C 09/05/14 46.0 3.60 3.85
VZ 140905C00046500 C 09/05/14 46.5 3.10 3.35
VZ 140905C00047000 C 09/05/14 47.0 2.61 2.85
VZ 140905C00047500 C 09/05/14 47.5 2.12 2.35
VZ 140905C00048000 C 09/05/14 48.0 1.63 1.85
VZ 140905C00048500 C 09/05/14 48.5 1.24 1.36
VZ 140905C00049000 C 09/05/14 49.0 0.73 0.88
VZ 140905C00049500 C 09/05/14 49.5 0.43 0.45
VZ 140905C00050000 C 09/05/14 50.0 0.15 0.17
VZ 140905C00050500 C 09/05/14 50.5 0.03 0.05
VZ 140905C00051000 C 09/05/14 51.0 0.00 0.05
VZ 140905C00051500 C 09/05/14 51.5 0.00 0.04
VZ 140905C00052000 C 09/05/14 52.0 0.00 0.05
VZ 140905C00052500 C 09/05/14 52.5 0.00 0.04
VZ 140905C00053000 C 09/05/14 53.0 0.00 0.05
VZ 140905C00053500 C 09/05/14 53.5 0.00 0.05
VZ 140905C00054000 C 09/05/14 54.0 0.00 0.04
VZ 140905C00054500 C 09/05/14 54.5 0.00 0.05
VZ 140905C00055000 C 09/05/14 55.0 0.00 0.04
VZ 140905C00055500 C 09/05/14 55.5 0.00 0.05
VZ 140905C00056000 C 09/05/14 56.0 0.00 0.05
VZ 140905C00056500 C 09/05/14 56.5 0.00 0.05
VZ 140905C00057000 C 09/05/14 57.0 0.00 0.05
VZ 140905C00057500 C 09/05/14 57.5 0.00 0.05
VZ 140905C00058000 C 09/05/14 58.0 0.00 0.05
VZ 140905C00058500 C 09/05/14 58.5 0.00 0.05
VZ 140905C00060000 C 09/05/14 60.0 0.00 0.04
VZ 140905C00062500 C 09/05/14 62.5 0.00 0.04
VZ 140905C00065000 C 09/05/14 65.0 0.00 0.04
VZ 140905C00067500 C 09/05/14 67.5 0.00 0.04
VZ 140905C00070000 C 09/05/14 70.0 0.00 0.04
VZ 140905P00035000 P 09/05/14 35.0 0.00 0.04
VZ 140905P00036000 P 09/05/14 36.0 0.00 0.04
VZ 140905P00037000 P 09/05/14 37.0 0.00 0.04
VZ 140905P00038000 P 09/05/14 38.0 0.00 0.04
VZ 140905P00039000 P 09/05/14 39.0 0.00 0.04
VZ 140905P00040000 P 09/05/14 40.0 0.00 0.04
VZ 140905P00041000 P 09/05/14 41.0 0.00 0.05
VZ 140905P00041500 P 09/05/14 41.5 0.00 0.04
VZ 140905P00042000 P 09/05/14 42.0 0.00 0.05
VZ 140905P00042500 P 09/05/14 42.5 0.00 0.05
VZ 140905P00043000 P 09/05/14 43.0 0.00 0.02
VZ 140905P00043500 P 09/05/14 43.5 0.00 0.05
VZ 140905P00044000 P 09/05/14 44.0 0.00 0.05
VZ 140905P00044500 P 09/05/14 44.5 0.00 0.06
VZ 140905P00045000 P 09/05/14 45.0 0.00 0.05
VZ 140905P00045500 P 09/05/14 45.5 0.00 0.06
VZ 140905P00046000 P 09/05/14 46.0 0.00 0.06
VZ 140905P00046500 P 09/05/14 46.5 0.00 0.06
VZ 140905P00047000 P 09/05/14 47.0 0.00 0.06
VZ 140905P00047500 P 09/05/14 47.5 0.00 0.07
VZ 140905P00048000 P 09/05/14 48.0 0.01 0.05
VZ 140905P00048500 P 09/05/14 48.5 0.02 0.05
VZ 140905P00049000 P 09/05/14 49.0 0.04 0.05
VZ 140905P00049500 P 09/05/14 49.5 0.13 0.14
VZ 140905P00050000 P 09/05/14 50.0 0.33 0.45
VZ 140905P00050500 P 09/05/14 50.5 0.71 0.91
VZ 140905P00051000 P 09/05/14 51.0 1.18 1.41
VZ 140905P00051500 P 09/05/14 51.5 1.67 1.91
VZ 140905P00052000 P 09/05/14 52.0 2.17 2.41
VZ 140905P00052500 P 09/05/14 52.5 2.67 2.92
VZ 140905P00053000 P 09/05/14 53.0 3.15 3.45
VZ 140905P00053500 P 09/05/14 53.5 3.65 3.95
VZ 140905P00054000 P 09/05/14 54.0 4.15 4.45
VZ 140905P00054500 P 09/05/14 54.5 4.65 4.95
VZ 140905P00055000 P 09/05/14 55.0 5.15 5.45
VZ 140905P00055500 P 09/05/14 55.5 5.65 5.95
VZ 140905P00056000 P 09/05/14 56.0 6.15 6.45
VZ 140905P00056500 P 09/05/14 56.5 6.65 6.95
VZ 140905P00057000 P 09/05/14 57.0 7.10 7.70
VZ 140905P00057500 P 09/05/14 57.5 7.60 7.90
VZ 140905P00058000 P 09/05/14 58.0 8.10 8.40
VZ 140905P00058500 P 09/05/14 58.5 8.60 8.90
VZ 140905P00060000 P 09/05/14 60.0 8.90 10.40
VZ 140905P00062500 P 09/05/14 62.5 11.40 12.90
VZ 140905P00065000 P 09/05/14 65.0 13.90 15.40
VZ 140905P00067500 P 09/05/14 67.5 16.40 17.90
VZ 140905P00070000 P 09/05/14 70.0 18.40 20.40
VZ 140912C00039000 C 09/12/14 39.0 8.75 10.85
VZ 140912C00040000 C 09/12/14 40.0 9.40 9.85
VZ 140912C00041000 C 09/12/14 41.0 8.40 8.85
VZ 140912C00042000 C 09/12/14 42.0 7.45 7.85
VZ 140912C00043000 C 09/12/14 43.0 6.45 6.90
VZ 140912C00044000 C 09/12/14 44.0 5.45 5.90
VZ 140912C00044500 C 09/12/14 44.5 4.95 5.40
VZ 140912C00045000 C 09/12/14 45.0 4.45 4.90
VZ 140912C00045500 C 09/12/14 45.5 3.95 4.40
VZ 140912C00046000 C 09/12/14 46.0 3.45 3.90
VZ 140912C00046500 C 09/12/14 46.5 2.98 3.40
VZ 140912C00047000 C 09/12/14 47.0 2.49 2.87
VZ 140912C00047500 C 09/12/14 47.5 2.00 2.37
VZ 140912C00048000 C 09/12/14 48.0 1.56 1.89
VZ 140912C00048500 C 09/12/14 48.5 1.21 1.41
VZ 140912C00049000 C 09/12/14 49.0 0.88 0.97
VZ 140912C00049500 C 09/12/14 49.5 0.56 0.59
VZ 140912C00050000 C 09/12/14 50.0 0.28 0.30
VZ 140912C00050500 C 09/12/14 50.5 0.12 0.14
VZ 140912C00051000 C 09/12/14 51.0 0.03 0.06
VZ 140912C00051500 C 09/12/14 51.5 0.01 0.05
VZ 140912C00052000 C 09/12/14 52.0 0.00 0.05
VZ 140912C00052500 C 09/12/14 52.5 0.00 0.05
VZ 140912C00053000 C 09/12/14 53.0 0.00 0.05
VZ 140912C00053500 C 09/12/14 53.5 0.00 0.05
VZ 140912C00054000 C 09/12/14 54.0 0.00 0.05
VZ 140912C00054500 C 09/12/14 54.5 0.00 0.05
VZ 140912C00055000 C 09/12/14 55.0 0.00 0.05
VZ 140912C00055500 C 09/12/14 55.5 0.00 0.05
VZ 140912C00056000 C 09/12/14 56.0 0.00 0.05
VZ 140912C00056500 C 09/12/14 56.5 0.00 0.05
VZ 140912C00057000 C 09/12/14 57.0 0.00 0.05
VZ 140912C00057500 C 09/12/14 57.5 0.00 0.05
VZ 140912C00058000 C 09/12/14 58.0 0.00 0.05
VZ 140912C00058500 C 09/12/14 58.5 0.00 0.05
VZ 140912C00059000 C 09/12/14 59.0 0.00 0.05
VZ 140912P00039000 P 09/12/14 39.0 0.00 0.04
VZ 140912P00040000 P 09/12/14 40.0 0.00 0.02
VZ 140912P00041000 P 09/12/14 41.0 0.00 0.04
VZ 140912P00042000 P 09/12/14 42.0 0.00 0.05
VZ 140912P00043000 P 09/12/14 43.0 0.01 0.06
VZ 140912P00044000 P 09/12/14 44.0 0.01 0.06
VZ 140912P00044500 P 09/12/14 44.5 0.01 0.06
VZ 140912P00045000 P 09/12/14 45.0 0.01 0.07
VZ 140912P00045500 P 09/12/14 45.5 0.01 0.10
VZ 140912P00046000 P 09/12/14 46.0 0.02 0.07
VZ 140912P00046500 P 09/12/14 46.5 0.01 0.08
VZ 140912P00047000 P 09/12/14 47.0 0.01 0.09
VZ 140912P00047500 P 09/12/14 47.5 0.02 0.10
VZ 140912P00048000 P 09/12/14 48.0 0.04 0.06
VZ 140912P00048500 P 09/12/14 48.5 0.07 0.10
VZ 140912P00049000 P 09/12/14 49.0 0.13 0.15
VZ 140912P00049500 P 09/12/14 49.5 0.25 0.27
VZ 140912P00050000 P 09/12/14 50.0 0.47 0.58
VZ 140912P00050500 P 09/12/14 50.5 0.80 0.89
VZ 140912P00051000 P 09/12/14 51.0 1.22 1.39
VZ 140912P00051500 P 09/12/14 51.5 1.69 1.90
VZ 140912P00052000 P 09/12/14 52.0 2.17 2.40
VZ 140912P00052500 P 09/12/14 52.5 2.66 2.90
VZ 140912P00053000 P 09/12/14 53.0 3.15 3.55
VZ 140912P00053500 P 09/12/14 53.5 3.65 3.90
VZ 140912P00054000 P 09/12/14 54.0 4.15 4.40
VZ 140912P00054500 P 09/12/14 54.5 4.65 4.90
VZ 140912P00055000 P 09/12/14 55.0 5.15 5.40
VZ 140912P00055500 P 09/12/14 55.5 5.65 6.05
VZ 140912P00056000 P 09/12/14 56.0 6.15 6.40
VZ 140912P00056500 P 09/12/14 56.5 6.65 7.05
VZ 140912P00057000 P 09/12/14 57.0 7.10 7.40
VZ 140912P00057500 P 09/12/14 57.5 7.40 7.95
VZ 140912P00058000 P 09/12/14 58.0 7.90 8.50
VZ 140912P00058500 P 09/12/14 58.5 8.40 8.95
VZ 140912P00059000 P 09/12/14 59.0 7.85 9.50
VZ 140920C00039000 C 09/20/14 39.0 10.55 10.85
VZ 140920C00040000 C 09/20/14 40.0 9.60 9.90
VZ 140920C00041000 C 09/20/14 41.0 8.55 8.90
VZ 140920C00041500 C 09/20/14 41.5 8.05 8.40
VZ 140920C00042000 C 09/20/14 42.0 7.55 7.90
VZ 140920C00042500 C 09/20/14 42.5 7.10 7.40
VZ 140920C00043000 C 09/20/14 43.0 6.60 6.90
VZ 140920C00043500 C 09/20/14 43.5 6.10 6.40
VZ 140920C00044000 C 09/20/14 44.0 5.60 5.90
VZ 140920C00044500 C 09/20/14 44.5 5.10 5.40
VZ 140920C00045000 C 09/20/14 45.0 4.60 4.90
VZ 140920C00045500 C 09/20/14 45.5 4.10 4.40
VZ 140920C00046000 C 09/20/14 46.0 3.60 3.90
VZ 140920C00046500 C 09/20/14 46.5 3.10 3.40
VZ 140920C00047000 C 09/20/14 47.0 2.64 2.89
VZ 140920C00047500 C 09/20/14 47.5 2.16 2.40
VZ 140920C00048000 C 09/20/14 48.0 1.82 1.93
VZ 140920C00048500 C 09/20/14 48.5 1.39 1.48
VZ 140920C00049000 C 09/20/14 49.0 1.03 1.07
VZ 140920C00049500 C 09/20/14 49.5 0.68 0.70
VZ 140920C00050000 C 09/20/14 50.0 0.41 0.42
VZ 140920C00050500 C 09/20/14 50.5 0.22 0.23
VZ 140920C00051000 C 09/20/14 51.0 0.10 0.12
VZ 140920C00051500 C 09/20/14 51.5 0.03 0.06
VZ 140920C00052000 C 09/20/14 52.0 0.01 0.04
VZ 140920C00052500 C 09/20/14 52.5 0.01 0.02
VZ 140920C00053000 C 09/20/14 53.0 0.00 0.03
VZ 140920C00053500 C 09/20/14 53.5 0.00 0.03
VZ 140920C00054000 C 09/20/14 54.0 0.00 0.02
VZ 140920C00054500 C 09/20/14 54.5 0.00 0.02
VZ 140920C00055000 C 09/20/14 55.0 0.00 0.02
VZ 140920C00055500 C 09/20/14 55.5 0.00 0.02
VZ 140920C00056000 C 09/20/14 56.0 0.00 0.02
VZ 140920C00057500 C 09/20/14 57.5 0.00 0.02
VZ 140920C00060000 C 09/20/14 60.0 0.00 0.02
VZ 140920C00065000 C 09/20/14 65.0 0.00 0.02
VZ 140920C00070000 C 09/20/14 70.0 0.00 0.02
VZ 140920C00075000 C 09/20/14 75.0 0.00 0.02
VZ 140920P00039000 P 09/20/14 39.0 0.00 0.03
VZ 140920P00040000 P 09/20/14 40.0 0.00 0.03
VZ 140920P00041000 P 09/20/14 41.0 0.01 0.04
VZ 140920P00041500 P 09/20/14 41.5 0.01 0.03
VZ 140920P00042000 P 09/20/14 42.0 0.01 0.04
VZ 140920P00042500 P 09/20/14 42.5 0.01 0.04
VZ 140920P00043000 P 09/20/14 43.0 0.01 0.03
VZ 140920P00043500 P 09/20/14 43.5 0.01 0.04
VZ 140920P00044000 P 09/20/14 44.0 0.01 0.04
VZ 140920P00044500 P 09/20/14 44.5 0.02 0.05
VZ 140920P00045000 P 09/20/14 45.0 0.02 0.03
VZ 140920P00045500 P 09/20/14 45.5 0.02 0.05
VZ 140920P00046000 P 09/20/14 46.0 0.03 0.04
VZ 140920P00046500 P 09/20/14 46.5 0.03 0.05
VZ 140920P00047000 P 09/20/14 47.0 0.05 0.07
VZ 140920P00047500 P 09/20/14 47.5 0.06 0.08
VZ 140920P00048000 P 09/20/14 48.0 0.08 0.10
VZ 140920P00048500 P 09/20/14 48.5 0.13 0.16
VZ 140920P00049000 P 09/20/14 49.0 0.22 0.24
VZ 140920P00049500 P 09/20/14 49.5 0.36 0.38
VZ 140920P00050000 P 09/20/14 50.0 0.58 0.61
VZ 140920P00050500 P 09/20/14 50.5 0.89 0.92
VZ 140920P00051000 P 09/20/14 51.0 1.28 1.38
VZ 140920P00051500 P 09/20/14 51.5 1.72 1.94
VZ 140920P00052000 P 09/20/14 52.0 2.19 2.43
VZ 140920P00052500 P 09/20/14 52.5 2.68 2.92
VZ 140920P00053000 P 09/20/14 53.0 3.15 3.45
VZ 140920P00053500 P 09/20/14 53.5 3.65 3.95
VZ 140920P00054000 P 09/20/14 54.0 4.15 4.45
VZ 140920P00054500 P 09/20/14 54.5 4.65 5.00
VZ 140920P00055000 P 09/20/14 55.0 5.15 5.45
VZ 140920P00055500 P 09/20/14 55.5 5.65 6.00
VZ 140920P00056000 P 09/20/14 56.0 6.15 6.50
VZ 140920P00057500 P 09/20/14 57.5 7.65 8.15
VZ 140920P00060000 P 09/20/14 60.0 8.85 11.95
VZ 140920P00065000 P 09/20/14 65.0 14.65 15.45
VZ 140920P00070000 P 09/20/14 70.0 19.00 20.40
VZ 140920P00075000 P 09/20/14 75.0 23.30 25.45
VZ 140926C00041500 C 09/26/14 41.5 7.80 8.40
VZ 140926C00042000 C 09/26/14 42.0 7.30 7.90
VZ 140926C00042500 C 09/26/14 42.5 6.80 7.40
VZ 140926C00043000 C 09/26/14 43.0 6.30 6.90
VZ 140926C00043500 C 09/26/14 43.5 5.80 6.40
VZ 140926C00044000 C 09/26/14 44.0 5.30 5.90
VZ 140926C00044500 C 09/26/14 44.5 4.85 5.40
VZ 140926C00045000 C 09/26/14 45.0 4.35 4.90
VZ 140926C00045500 C 09/26/14 45.5 3.85 4.40
VZ 140926C00046000 C 09/26/14 46.0 3.40 3.90
VZ 140926C00046500 C 09/26/14 46.5 2.90 3.45
VZ 140926C00047000 C 09/26/14 47.0 2.43 2.95
VZ 140926C00047500 C 09/26/14 47.5 2.32 2.45
VZ 140926C00048000 C 09/26/14 48.0 1.87 1.99
VZ 140926C00048500 C 09/26/14 48.5 1.44 1.56
VZ 140926C00049000 C 09/26/14 49.0 1.08 1.16
VZ 140926C00049500 C 09/26/14 49.5 0.73 0.82
VZ 140926C00050000 C 09/26/14 50.0 0.45 0.52
VZ 140926C00050500 C 09/26/14 50.5 0.28 0.31
VZ 140926C00051000 C 09/26/14 51.0 0.13 0.19
VZ 140926C00051500 C 09/26/14 51.5 0.08 0.11
VZ 140926C00052000 C 09/26/14 52.0 0.02 0.06
VZ 140926C00052500 C 09/26/14 52.5 0.01 0.04
VZ 140926C00053000 C 09/26/14 53.0 0.00 0.04
VZ 140926C00053500 C 09/26/14 53.5 0.00 0.03
VZ 140926C00054000 C 09/26/14 54.0 0.00 0.03
VZ 140926C00054500 C 09/26/14 54.5 0.00 0.03
VZ 140926C00055000 C 09/26/14 55.0 0.00 0.03
VZ 140926C00055500 C 09/26/14 55.5 0.00 0.03
VZ 140926C00056000 C 09/26/14 56.0 0.00 0.03
VZ 140926C00056500 C 09/26/14 56.5 0.00 0.03
VZ 140926C00057000 C 09/26/14 57.0 0.00 0.02
VZ 140926C00057500 C 09/26/14 57.5 0.00 0.03
VZ 140926C00058000 C 09/26/14 58.0 0.00 0.02
VZ 140926P00041500 P 09/26/14 41.5 0.01 0.03
VZ 140926P00042000 P 09/26/14 42.0 0.01 0.05
VZ 140926P00042500 P 09/26/14 42.5 0.02 0.03
VZ 140926P00043000 P 09/26/14 43.0 0.01 0.05
VZ 140926P00043500 P 09/26/14 43.5 0.01 0.05
VZ 140926P00044000 P 09/26/14 44.0 0.02 0.05
VZ 140926P00044500 P 09/26/14 44.5 0.02 0.06
VZ 140926P00045000 P 09/26/14 45.0 0.02 0.06
VZ 140926P00045500 P 09/26/14 45.5 0.03 0.07
VZ 140926P00046000 P 09/26/14 46.0 0.04 0.07
VZ 140926P00046500 P 09/26/14 46.5 0.05 0.09
VZ 140926P00047000 P 09/26/14 47.0 0.07 0.10
VZ 140926P00047500 P 09/26/14 47.5 0.09 0.11
VZ 140926P00048000 P 09/26/14 48.0 0.13 0.17
VZ 140926P00048500 P 09/26/14 48.5 0.20 0.25
VZ 140926P00049000 P 09/26/14 49.0 0.30 0.39
VZ 140926P00049500 P 09/26/14 49.5 0.45 0.52
VZ 140926P00050000 P 09/26/14 50.0 0.67 0.79
VZ 140926P00050500 P 09/26/14 50.5 0.96 1.08
VZ 140926P00051000 P 09/26/14 51.0 1.32 1.45
VZ 140926P00051500 P 09/26/14 51.5 1.74 1.86
VZ 140926P00052000 P 09/26/14 52.0 2.19 2.52
VZ 140926P00052500 P 09/26/14 52.5 2.66 3.05
VZ 140926P00053000 P 09/26/14 53.0 3.15 3.70
VZ 140926P00053500 P 09/26/14 53.5 3.65 4.20
VZ 140926P00054000 P 09/26/14 54.0 4.10 4.45
VZ 140926P00054500 P 09/26/14 54.5 4.35 5.35
VZ 140926P00055000 P 09/26/14 55.0 4.95 5.85
VZ 140926P00055500 P 09/26/14 55.5 5.45 6.35
VZ 140926P00056000 P 09/26/14 56.0 5.85 6.85
VZ 140926P00056500 P 09/26/14 56.5 6.35 6.95
VZ 140926P00057000 P 09/26/14 57.0 5.45 8.90
VZ 140926P00057500 P 09/26/14 57.5 5.90 9.15
VZ 140926P00058000 P 09/26/14 58.0 6.40 9.75
VZ 141003C00041500 C 10/03/14 41.5 7.80 8.40
VZ 141003C00042000 C 10/03/14 42.0 7.30 7.90
VZ 141003C00042500 C 10/03/14 42.5 6.80 7.40
VZ 141003C00043000 C 10/03/14 43.0 6.30 6.90
VZ 141003C00043500 C 10/03/14 43.5 5.80 6.40
VZ 141003C00044000 C 10/03/14 44.0 5.30 5.95
VZ 141003C00044500 C 10/03/14 44.5 4.90 5.45
VZ 141003C00045000 C 10/03/14 45.0 4.40 4.95
VZ 141003C00045500 C 10/03/14 45.5 3.90 4.45
VZ 141003C00046000 C 10/03/14 46.0 3.40 3.95
VZ 141003C00046500 C 10/03/14 46.5 2.95 3.50
VZ 141003C00047000 C 10/03/14 47.0 2.46 2.99
VZ 141003C00047500 C 10/03/14 47.5 2.37 2.50
VZ 141003C00048000 C 10/03/14 48.0 1.92 2.06
VZ 141003C00048500 C 10/03/14 48.5 1.51 1.64
VZ 141003C00049000 C 10/03/14 49.0 1.14 1.26
VZ 141003C00049500 C 10/03/14 49.5 0.80 0.92
VZ 141003C00050000 C 10/03/14 50.0 0.57 0.63
VZ 141003C00050500 C 10/03/14 50.5 0.39 0.42
VZ 141003C00051000 C 10/03/14 51.0 0.21 0.25
VZ 141003C00051500 C 10/03/14 51.5 0.12 0.16
VZ 141003C00052000 C 10/03/14 52.0 0.05 0.10
VZ 141003C00052500 C 10/03/14 52.5 0.03 0.06
VZ 141003C00053000 C 10/03/14 53.0 0.02 0.04
VZ 141003C00053500 C 10/03/14 53.5 0.01 0.04
VZ 141003C00054000 C 10/03/14 54.0 0.00 0.03
VZ 141003C00054500 C 10/03/14 54.5 0.00 0.03
VZ 141003C00055000 C 10/03/14 55.0 0.00 0.03
VZ 141003C00055500 C 10/03/14 55.5 0.00 0.03
VZ 141003C00056000 C 10/03/14 56.0 0.00 0.02
VZ 141003C00056500 C 10/03/14 56.5 0.00 0.02
VZ 141003C00057000 C 10/03/14 57.0 0.00 0.02
VZ 141003C00057500 C 10/03/14 57.5 0.00 0.02
VZ 141003C00058000 C 10/03/14 58.0 0.00 0.02
VZ 141003P00041500 P 10/03/14 41.5 0.01 0.05
VZ 141003P00042000 P 10/03/14 42.0 0.01 0.05
VZ 141003P00042500 P 10/03/14 42.5 0.01 0.05
VZ 141003P00043000 P 10/03/14 43.0 0.02 0.06
VZ 141003P00043500 P 10/03/14 43.5 0.02 0.06
VZ 141003P00044000 P 10/03/14 44.0 0.03 0.07
VZ 141003P00044500 P 10/03/14 44.5 0.03 0.07
VZ 141003P00045000 P 10/03/14 45.0 0.04 0.08
VZ 141003P00045500 P 10/03/14 45.5 0.05 0.08
VZ 141003P00046000 P 10/03/14 46.0 0.06 0.10
VZ 141003P00046500 P 10/03/14 46.5 0.08 0.11
VZ 141003P00047000 P 10/03/14 47.0 0.11 0.13
VZ 141003P00047500 P 10/03/14 47.5 0.14 0.17
VZ 141003P00048000 P 10/03/14 48.0 0.20 0.24
VZ 141003P00048500 P 10/03/14 48.5 0.27 0.32
VZ 141003P00049000 P 10/03/14 49.0 0.39 0.45
VZ 141003P00049500 P 10/03/14 49.5 0.56 0.65
VZ 141003P00050000 P 10/03/14 50.0 0.78 0.87
VZ 141003P00050500 P 10/03/14 50.5 1.06 1.17
VZ 141003P00051000 P 10/03/14 51.0 1.41 1.52
VZ 141003P00051500 P 10/03/14 51.5 1.79 1.91
VZ 141003P00052000 P 10/03/14 52.0 2.23 2.42
VZ 141003P00052500 P 10/03/14 52.5 2.70 2.98
VZ 141003P00053000 P 10/03/14 53.0 3.15 3.55
VZ 141003P00053500 P 10/03/14 53.5 3.65 4.20
VZ 141003P00054000 P 10/03/14 54.0 4.15 4.70
VZ 141003P00054500 P 10/03/14 54.5 4.65 4.95
VZ 141003P00055000 P 10/03/14 55.0 5.10 5.50
VZ 141003P00055500 P 10/03/14 55.5 5.60 6.45
VZ 141003P00056000 P 10/03/14 56.0 6.10 6.45
VZ 141003P00056500 P 10/03/14 56.5 6.60 7.35
VZ 141003P00057000 P 10/03/14 57.0 6.25 8.60
VZ 141003P00057500 P 10/03/14 57.5 5.60 8.10
VZ 141003P00058000 P 10/03/14 58.0 6.05 10.35
VZ 141010C00042000 C 10/10/14 42.0 7.30 7.90
VZ 141010C00042500 C 10/10/14 42.5 6.80 7.45
VZ 141010C00043000 C 10/10/14 43.0 6.30 6.90
VZ 141010C00043500 C 10/10/14 43.5 5.80 6.40
VZ 141010C00044000 C 10/10/14 44.0 5.30 5.95
VZ 141010C00044500 C 10/10/14 44.5 4.85 5.45
VZ 141010C00045000 C 10/10/14 45.0 4.35 4.90
VZ 141010C00045500 C 10/10/14 45.5 3.90 4.45
VZ 141010C00046000 C 10/10/14 46.0 3.40 3.95
VZ 141010C00046500 C 10/10/14 46.5 2.90 3.50
VZ 141010C00047000 C 10/10/14 47.0 2.83 2.99
VZ 141010C00047500 C 10/10/14 47.5 2.37 2.52
VZ 141010C00048000 C 10/10/14 48.0 1.93 2.06
VZ 141010C00048500 C 10/10/14 48.5 1.52 1.65
VZ 141010C00049000 C 10/10/14 49.0 1.19 1.28
VZ 141010C00049500 C 10/10/14 49.5 0.87 0.95
VZ 141010C00050000 C 10/10/14 50.0 0.61 0.68
VZ 141010C00050500 C 10/10/14 50.5 0.42 0.46
VZ 141010C00051000 C 10/10/14 51.0 0.27 0.31
VZ 141010C00051500 C 10/10/14 51.5 0.12 0.20
VZ 141010C00052000 C 10/10/14 52.0 0.11 0.13
VZ 141010C00052500 C 10/10/14 52.5 0.04 0.08
VZ 141010C00053000 C 10/10/14 53.0 0.02 0.06
VZ 141010C00053500 C 10/10/14 53.5 0.02 0.04
VZ 141010C00054000 C 10/10/14 54.0 0.01 0.04
VZ 141010C00054500 C 10/10/14 54.5 0.00 0.03
VZ 141010C00055000 C 10/10/14 55.0 0.00 0.03
VZ 141010C00055500 C 10/10/14 55.5 0.00 0.03
VZ 141010C00056000 C 10/10/14 56.0 0.00 0.03
VZ 141010C00056500 C 10/10/14 56.5 0.00 0.03
VZ 141010C00057000 C 10/10/14 57.0 0.00 0.02
VZ 141010C00057500 C 10/10/14 57.5 0.00 0.02
VZ 141010C00058000 C 10/10/14 58.0 0.00 0.02
VZ 141010P00042000 P 10/10/14 42.0 0.03 0.06
VZ 141010P00042500 P 10/10/14 42.5 0.03 0.07
VZ 141010P00043000 P 10/10/14 43.0 0.03 0.07
VZ 141010P00043500 P 10/10/14 43.5 0.04 0.08
VZ 141010P00044000 P 10/10/14 44.0 0.04 0.09
VZ 141010P00044500 P 10/10/14 44.5 0.05 0.09
VZ 141010P00045000 P 10/10/14 45.0 0.07 0.11
VZ 141010P00045500 P 10/10/14 45.5 0.09 0.12
VZ 141010P00046000 P 10/10/14 46.0 0.11 0.14
VZ 141010P00046500 P 10/10/14 46.5 0.15 0.19
VZ 141010P00047000 P 10/10/14 47.0 0.19 0.25
VZ 141010P00047500 P 10/10/14 47.5 0.26 0.30
VZ 141010P00048000 P 10/10/14 48.0 0.36 0.40
VZ 141010P00048500 P 10/10/14 48.5 0.48 0.57
VZ 141010P00049000 P 10/10/14 49.0 0.66 0.75
VZ 141010P00049500 P 10/10/14 49.5 0.88 0.96
VZ 141010P00050000 P 10/10/14 50.0 1.16 1.29
VZ 141010P00050500 P 10/10/14 50.5 1.49 1.63
VZ 141010P00051000 P 10/10/14 51.0 1.88 2.01
VZ 141010P00051500 P 10/10/14 51.5 2.29 2.44
VZ 141010P00052000 P 10/10/14 52.0 2.76 2.95
VZ 141010P00052500 P 10/10/14 52.5 3.20 3.55
VZ 141010P00053000 P 10/10/14 53.0 3.70 4.25
VZ 141010P00053500 P 10/10/14 53.5 4.15 4.75
VZ 141010P00054000 P 10/10/14 54.0 4.65 5.25
VZ 141010P00054500 P 10/10/14 54.5 4.65 6.10
VZ 141010P00055000 P 10/10/14 55.0 5.60 6.35
VZ 141010P00055500 P 10/10/14 55.5 6.10 6.85
VZ 141010P00056000 P 10/10/14 56.0 6.60 7.35
VZ 141010P00056500 P 10/10/14 56.5 6.40 8.60
VZ 141010P00057000 P 10/10/14 57.0 6.60 9.30
VZ 141010P00057500 P 10/10/14 57.5 6.65 10.05
VZ 141010P00058000 P 10/10/14 58.0 6.60 11.05
VZ 141018C00026000 C 10/18/14 26.0 22.00 25.00
VZ 141018C00027000 C 10/18/14 27.0 21.00 24.00
VZ 141018C00028000 C 10/18/14 28.0 20.00 23.15
VZ 141018C00029000 C 10/18/14 29.0 19.00 22.15
VZ 141018C00030000 C 10/18/14 30.0 17.90 21.15
VZ 141018C00031000 C 10/18/14 31.0 17.20 20.15
VZ 141018C00032000 C 10/18/14 32.0 17.50 18.00
VZ 141018C00033000 C 10/18/14 33.0 16.60 16.95
VZ 141018C00034000 C 10/18/14 34.0 15.60 15.85
VZ 141018C00035000 C 10/18/14 35.0 14.60 14.95
VZ 141018C00036000 C 10/18/14 36.0 13.60 14.00
VZ 141018C00037000 C 10/18/14 37.0 12.60 13.00
VZ 141018C00038000 C 10/18/14 38.0 11.60 11.85
VZ 141018C00039000 C 10/18/14 39.0 10.60 10.85
VZ 141018C00040000 C 10/18/14 40.0 9.60 9.85
VZ 141018C00041000 C 10/18/14 41.0 8.60 8.90
VZ 141018C00042000 C 10/18/14 42.0 7.60 7.85
VZ 141018C00043000 C 10/18/14 43.0 6.60 6.90
VZ 141018C00044000 C 10/18/14 44.0 5.55 5.90
VZ 141018C00045000 C 10/18/14 45.0 4.65 4.90
VZ 141018C00046000 C 10/18/14 46.0 3.75 3.95
VZ 141018C00047000 C 10/18/14 47.0 2.86 2.96
VZ 141018C00048000 C 10/18/14 48.0 1.97 2.07
VZ 141018C00049000 C 10/18/14 49.0 1.27 1.29
VZ 141018C00050000 C 10/18/14 50.0 0.68 0.69
VZ 141018C00052500 C 10/18/14 52.5 0.08 0.10
VZ 141018C00055000 C 10/18/14 55.0 0.00 0.03
VZ 141018C00057500 C 10/18/14 57.5 0.00 0.02
VZ 141018C00060000 C 10/18/14 60.0 0.00 0.02
VZ 141018C00065000 C 10/18/14 65.0 0.00 0.02
VZ 141018P00026000 P 10/18/14 26.0 0.00 0.02
VZ 141018P00027000 P 10/18/14 27.0 0.00 0.02
VZ 141018P00028000 P 10/18/14 28.0 0.00 0.02
VZ 141018P00029000 P 10/18/14 29.0 0.00 0.02
VZ 141018P00030000 P 10/18/14 30.0 0.00 0.02
VZ 141018P00031000 P 10/18/14 31.0 0.00 0.03
VZ 141018P00032000 P 10/18/14 32.0 0.00 0.03
VZ 141018P00033000 P 10/18/14 33.0 0.00 0.03
VZ 141018P00034000 P 10/18/14 34.0 0.00 0.04
VZ 141018P00035000 P 10/18/14 35.0 0.01 0.03
VZ 141018P00036000 P 10/18/14 36.0 0.01 0.04
VZ 141018P00037000 P 10/18/14 37.0 0.01 0.03
VZ 141018P00038000 P 10/18/14 38.0 0.01 0.04
VZ 141018P00039000 P 10/18/14 39.0 0.01 0.05
VZ 141018P00040000 P 10/18/14 40.0 0.02 0.05
VZ 141018P00041000 P 10/18/14 41.0 0.03 0.06
VZ 141018P00042000 P 10/18/14 42.0 0.05 0.07
VZ 141018P00043000 P 10/18/14 43.0 0.05 0.08
VZ 141018P00044000 P 10/18/14 44.0 0.07 0.10
VZ 141018P00045000 P 10/18/14 45.0 0.09 0.13
VZ 141018P00046000 P 10/18/14 46.0 0.15 0.18
VZ 141018P00047000 P 10/18/14 47.0 0.26 0.27
VZ 141018P00048000 P 10/18/14 48.0 0.43 0.47
VZ 141018P00049000 P 10/18/14 49.0 0.75 0.80
VZ 141018P00050000 P 10/18/14 50.0 1.25 1.28
VZ 141018P00052500 P 10/18/14 52.5 3.25 3.45
VZ 141018P00055000 P 10/18/14 55.0 5.70 6.05
VZ 141018P00057500 P 10/18/14 57.5 8.20 8.75
VZ 141018P00060000 P 10/18/14 60.0 9.40 12.50
VZ 141018P00065000 P 10/18/14 65.0 14.40 17.50
VZ 141122C00032000 C 11/22/14 32.0 15.90 19.60
VZ 141122C00033000 C 11/22/14 33.0 15.05 18.50
VZ 141122C00034000 C 11/22/14 34.0 13.90 17.70
VZ 141122C00035000 C 11/22/14 35.0 13.05 16.65
VZ 141122C00036000 C 11/22/14 36.0 13.40 13.95
VZ 141122C00037000 C 11/22/14 37.0 12.40 12.95
VZ 141122C00038000 C 11/22/14 38.0 11.55 11.85
VZ 141122C00039000 C 11/22/14 39.0 10.55 10.85
VZ 141122C00040000 C 11/22/14 40.0 9.55 9.85
VZ 141122C00041000 C 11/22/14 41.0 8.55 8.85
VZ 141122C00042000 C 11/22/14 42.0 7.55 7.90
VZ 141122C00043000 C 11/22/14 43.0 6.55 6.90
VZ 141122C00044000 C 11/22/14 44.0 5.60 5.90
VZ 141122C00045000 C 11/22/14 45.0 4.65 4.95
VZ 141122C00046000 C 11/22/14 46.0 3.75 4.00
VZ 141122C00047000 C 11/22/14 47.0 2.94 3.10
VZ 141122C00048000 C 11/22/14 48.0 2.15 2.27
VZ 141122C00049000 C 11/22/14 49.0 1.51 1.57
VZ 141122C00050000 C 11/22/14 50.0 0.97 1.00
VZ 141122C00052500 C 11/22/14 52.5 0.25 0.27
VZ 141122C00055000 C 11/22/14 55.0 0.05 0.06
VZ 141122C00057500 C 11/22/14 57.5 0.00 0.04
VZ 141122C00060000 C 11/22/14 60.0 0.00 0.03
VZ 141122C00065000 C 11/22/14 65.0 0.00 0.02
VZ 141122C00070000 C 11/22/14 70.0 0.00 0.02
VZ 141122C00075000 C 11/22/14 75.0 0.00 0.02
VZ 141122P00032000 P 11/22/14 32.0 0.01 0.04
VZ 141122P00033000 P 11/22/14 33.0 0.01 0.04
VZ 141122P00034000 P 11/22/14 34.0 0.02 0.05
VZ 141122P00035000 P 11/22/14 35.0 0.02 0.05
VZ 141122P00036000 P 11/22/14 36.0 0.03 0.06
VZ 141122P00037000 P 11/22/14 37.0 0.03 0.06
VZ 141122P00038000 P 11/22/14 38.0 0.04 0.07
VZ 141122P00039000 P 11/22/14 39.0 0.05 0.08
VZ 141122P00040000 P 11/22/14 40.0 0.05 0.09
VZ 141122P00041000 P 11/22/14 41.0 0.08 0.11
VZ 141122P00042000 P 11/22/14 42.0 0.10 0.13
VZ 141122P00043000 P 11/22/14 43.0 0.13 0.16
VZ 141122P00044000 P 11/22/14 44.0 0.18 0.20
VZ 141122P00045000 P 11/22/14 45.0 0.26 0.31
VZ 141122P00046000 P 11/22/14 46.0 0.36 0.39
VZ 141122P00047000 P 11/22/14 47.0 0.53 0.57
VZ 141122P00048000 P 11/22/14 48.0 0.78 0.82
VZ 141122P00049000 P 11/22/14 49.0 1.14 1.20
VZ 141122P00050000 P 11/22/14 50.0 1.63 1.71
VZ 141122P00052500 P 11/22/14 52.5 3.40 3.55
VZ 141122P00055000 P 11/22/14 55.0 5.70 6.05
VZ 141122P00057500 P 11/22/14 57.5 8.20 8.60
VZ 141122P00060000 P 11/22/14 60.0 9.35 12.40
VZ 141122P00065000 P 11/22/14 65.0 14.40 17.65
VZ 141122P00070000 P 11/22/14 70.0 19.30 21.05
VZ 141122P00075000 P 11/22/14 75.0 23.65 28.00
VZ 141220C00033000 C 12/20/14 33.0 14.50 19.00
VZ 141220C00034000 C 12/20/14 34.0 13.50 18.00
VZ 141220C00035000 C 12/20/14 35.0 12.45 15.05
VZ 141220C00036000 C 12/20/14 36.0 11.95 15.25
VZ 141220C00037000 C 12/20/14 37.0 11.20 14.05
VZ 141220C00038000 C 12/20/14 38.0 11.50 12.15
VZ 141220C00039000 C 12/20/14 39.0 10.50 11.05
VZ 141220C00040000 C 12/20/14 40.0 9.55 9.90
VZ 141220C00041000 C 12/20/14 41.0 8.50 8.90
VZ 141220C00042000 C 12/20/14 42.0 7.50 7.90
VZ 141220C00043000 C 12/20/14 43.0 6.55 6.90
VZ 141220C00044000 C 12/20/14 44.0 5.55 5.95
VZ 141220C00045000 C 12/20/14 45.0 4.60 5.00
VZ 141220C00046000 C 12/20/14 46.0 3.90 4.05
VZ 141220C00047000 C 12/20/14 47.0 3.05 3.20
VZ 141220C00048000 C 12/20/14 48.0 2.36 2.42
VZ 141220C00049000 C 12/20/14 49.0 1.70 1.75
VZ 141220C00050000 C 12/20/14 50.0 1.18 1.20
VZ 141220C00052500 C 12/20/14 52.5 0.36 0.40
VZ 141220C00055000 C 12/20/14 55.0 0.07 0.10
VZ 141220C00057500 C 12/20/14 57.5 0.01 0.05
VZ 141220C00060000 C 12/20/14 60.0 0.00 0.03
VZ 141220C00065000 C 12/20/14 65.0 0.00 0.02
VZ 141220C00070000 C 12/20/14 70.0 0.00 0.02
VZ 141220P00033000 P 12/20/14 33.0 0.02 0.05
VZ 141220P00034000 P 12/20/14 34.0 0.02 0.06
VZ 141220P00035000 P 12/20/14 35.0 0.03 0.07
VZ 141220P00036000 P 12/20/14 36.0 0.04 0.08
VZ 141220P00037000 P 12/20/14 37.0 0.05 0.09
VZ 141220P00038000 P 12/20/14 38.0 0.05 0.10
VZ 141220P00039000 P 12/20/14 39.0 0.07 0.11
VZ 141220P00040000 P 12/20/14 40.0 0.09 0.13
VZ 141220P00041000 P 12/20/14 41.0 0.11 0.16
VZ 141220P00042000 P 12/20/14 42.0 0.14 0.20
VZ 141220P00043000 P 12/20/14 43.0 0.19 0.25
VZ 141220P00044000 P 12/20/14 44.0 0.26 0.32
VZ 141220P00045000 P 12/20/14 45.0 0.36 0.42
VZ 141220P00046000 P 12/20/14 46.0 0.50 0.53
VZ 141220P00047000 P 12/20/14 47.0 0.70 0.74
VZ 141220P00048000 P 12/20/14 48.0 0.97 1.05
VZ 141220P00049000 P 12/20/14 49.0 1.34 1.41
VZ 141220P00050000 P 12/20/14 50.0 1.83 1.92
VZ 141220P00052500 P 12/20/14 52.5 3.50 3.65
VZ 141220P00055000 P 12/20/14 55.0 5.75 6.15
VZ 141220P00057500 P 12/20/14 57.5 8.20 8.55
VZ 141220P00060000 P 12/20/14 60.0 9.35 12.05
VZ 141220P00065000 P 12/20/14 65.0 14.55 17.65
VZ 141220P00070000 P 12/20/14 70.0 18.55 23.00
VZ 150117C00023000 C 01/17/15 23.0 25.15 27.75
VZ 150117C00024000 C 01/17/15 24.0 23.45 27.90
VZ 150117C00025000 C 01/17/15 25.0 23.10 26.25
VZ 150117C00026000 C 01/17/15 26.0 22.10 25.25
VZ 150117C00027000 C 01/17/15 27.0 20.90 24.55
VZ 150117C00028000 C 01/17/15 28.0 19.95 23.25
VZ 150117C00029000 C 01/17/15 29.0 19.05 22.35
VZ 150117C00030000 C 01/17/15 30.0 18.20 21.50
VZ 150117C00031000 C 01/17/15 31.0 16.60 20.25
VZ 150117C00032000 C 01/17/15 32.0 16.05 19.25
VZ 150117C00033000 C 01/17/15 33.0 15.05 18.25
VZ 150117C00034000 C 01/17/15 34.0 14.05 17.70
VZ 150117C00035000 C 01/17/15 35.0 13.10 16.05
VZ 150117C00036000 C 01/17/15 36.0 12.10 15.15
VZ 150117C00037000 C 01/17/15 37.0 12.25 12.90
VZ 150117C00038000 C 01/17/15 38.0 11.35 11.90
VZ 150117C00039000 C 01/17/15 39.0 9.75 10.85
VZ 150117C00040000 C 01/17/15 40.0 9.50 9.85
VZ 150117C00041000 C 01/17/15 41.0 8.50 8.90
VZ 150117C00042000 C 01/17/15 42.0 7.65 7.90
VZ 150117C00043000 C 01/17/15 43.0 6.55 6.90
VZ 150117C00044000 C 01/17/15 44.0 5.60 5.95
VZ 150117C00045000 C 01/17/15 45.0 4.85 5.00
VZ 150117C00046000 C 01/17/15 46.0 3.95 4.10
VZ 150117C00047000 C 01/17/15 47.0 3.10 3.30
VZ 150117C00048000 C 01/17/15 48.0 2.45 2.50
VZ 150117C00049000 C 01/17/15 49.0 1.81 1.87
VZ 150117C00050000 C 01/17/15 50.0 1.32 1.34
VZ 150117C00052500 C 01/17/15 52.5 0.49 0.52
VZ 150117C00055000 C 01/17/15 55.0 0.15 0.18
VZ 150117C00057500 C 01/17/15 57.5 0.04 0.06
VZ 150117C00060000 C 01/17/15 60.0 0.01 0.04
VZ 150117C00062500 C 01/17/15 62.5 0.00 0.03
VZ 150117C00065000 C 01/17/15 65.0 0.00 0.03
VZ 150117C00070000 C 01/17/15 70.0 0.00 0.03
VZ 150117C00075000 C 01/17/15 75.0 0.00 0.02
VZ 150117C00080000 C 01/17/15 80.0 0.00 0.02
VZ 150117P00023000 P 01/17/15 23.0 0.00 0.03
VZ 150117P00024000 P 01/17/15 24.0 0.00 0.04
VZ 150117P00025000 P 01/17/15 25.0 0.00 0.04
VZ 150117P00026000 P 01/17/15 26.0 0.00 0.04
VZ 150117P00027000 P 01/17/15 27.0 0.01 0.04
VZ 150117P00028000 P 01/17/15 28.0 0.01 0.04
VZ 150117P00029000 P 01/17/15 29.0 0.01 0.05
VZ 150117P00030000 P 01/17/15 30.0 0.02 0.05
VZ 150117P00031000 P 01/17/15 31.0 0.02 0.06
VZ 150117P00032000 P 01/17/15 32.0 0.03 0.07
VZ 150117P00033000 P 01/17/15 33.0 0.05 0.07
VZ 150117P00034000 P 01/17/15 34.0 0.04 0.08
VZ 150117P00035000 P 01/17/15 35.0 0.06 0.10
VZ 150117P00036000 P 01/17/15 36.0 0.06 0.11
VZ 150117P00037000 P 01/17/15 37.0 0.08 0.12
VZ 150117P00038000 P 01/17/15 38.0 0.10 0.14
VZ 150117P00039000 P 01/17/15 39.0 0.12 0.16
VZ 150117P00040000 P 01/17/15 40.0 0.15 0.18
VZ 150117P00041000 P 01/17/15 41.0 0.18 0.23
VZ 150117P00042000 P 01/17/15 42.0 0.24 0.25
VZ 150117P00043000 P 01/17/15 43.0 0.31 0.37
VZ 150117P00044000 P 01/17/15 44.0 0.41 0.44
VZ 150117P00045000 P 01/17/15 45.0 0.56 0.58
VZ 150117P00046000 P 01/17/15 46.0 0.74 0.78
VZ 150117P00047000 P 01/17/15 47.0 1.00 1.06
VZ 150117P00048000 P 01/17/15 48.0 1.35 1.38
VZ 150117P00049000 P 01/17/15 49.0 1.79 1.81
VZ 150117P00050000 P 01/17/15 50.0 2.33 2.36
VZ 150117P00052500 P 01/17/15 52.5 4.05 4.15
VZ 150117P00055000 P 01/17/15 55.0 6.25 6.65
VZ 150117P00057500 P 01/17/15 57.5 8.70 9.05
VZ 150117P00060000 P 01/17/15 60.0 11.15 11.50
VZ 150117P00062500 P 01/17/15 62.5 13.20 15.40
VZ 150117P00065000 P 01/17/15 65.0 15.40 17.95
VZ 150117P00070000 P 01/17/15 70.0 19.75 23.00
VZ 150117P00075000 P 01/17/15 75.0 24.15 28.20
VZ 150117P00080000 P 01/17/15 80.0 29.75 31.70
VZ 150417C00025000 C 04/17/15 25.0 22.45 26.90
VZ 150417C00026000 C 04/17/15 26.0 21.45 25.85
VZ 150417C00027000 C 04/17/15 27.0 20.40 24.90
VZ 150417C00028000 C 04/17/15 28.0 19.35 23.85
VZ 150417C00029000 C 04/17/15 29.0 18.45 22.85
VZ 150417C00030000 C 04/17/15 30.0 17.45 21.95
VZ 150417C00031000 C 04/17/15 31.0 16.55 20.85
VZ 150417C00032000 C 04/17/15 32.0 15.45 17.95
VZ 150417C00033000 C 04/17/15 33.0 14.45 16.95
VZ 150417C00034000 C 04/17/15 34.0 13.45 17.85
VZ 150417C00035000 C 04/17/15 35.0 12.45 14.95
VZ 150417C00036000 C 04/17/15 36.0 11.45 15.85
VZ 150417C00037000 C 04/17/15 37.0 10.35 14.70
VZ 150417C00038000 C 04/17/15 38.0 9.85 13.65
VZ 150417C00039000 C 04/17/15 39.0 9.05 12.10
VZ 150417C00040000 C 04/17/15 40.0 9.00 10.15
VZ 150417C00041000 C 04/17/15 41.0 8.05 9.45
VZ 150417C00042000 C 04/17/15 42.0 7.10 8.30
VZ 150417C00043000 C 04/17/15 43.0 6.50 7.00
VZ 150417C00044000 C 04/17/15 44.0 5.90 6.05
VZ 150417C00045000 C 04/17/15 45.0 5.00 5.20
VZ 150417C00046000 C 04/17/15 46.0 4.15 4.40
VZ 150417C00047000 C 04/17/15 47.0 3.50 3.60
VZ 150417C00048000 C 04/17/15 48.0 2.88 2.93
VZ 150417C00049000 C 04/17/15 49.0 2.29 2.34
VZ 150417C00050000 C 04/17/15 50.0 1.80 1.85
VZ 150417C00052500 C 04/17/15 52.5 0.90 0.94
VZ 150417C00055000 C 04/17/15 55.0 0.40 0.44
VZ 150417C00057500 C 04/17/15 57.5 0.17 0.21
VZ 150417C00060000 C 04/17/15 60.0 0.07 0.11
VZ 150417C00065000 C 04/17/15 65.0 0.01 0.04
VZ 150417P00025000 P 04/17/15 25.0 0.03 0.06
VZ 150417P00026000 P 04/17/15 26.0 0.03 0.07
VZ 150417P00027000 P 04/17/15 27.0 0.04 0.07
VZ 150417P00028000 P 04/17/15 28.0 0.05 0.08
VZ 150417P00029000 P 04/17/15 29.0 0.05 0.09
VZ 150417P00030000 P 04/17/15 30.0 0.06 0.10
VZ 150417P00031000 P 04/17/15 31.0 0.08 0.10
VZ 150417P00032000 P 04/17/15 32.0 0.09 0.13
VZ 150417P00033000 P 04/17/15 33.0 0.10 0.14
VZ 150417P00034000 P 04/17/15 34.0 0.12 0.16
VZ 150417P00035000 P 04/17/15 35.0 0.14 0.18
VZ 150417P00036000 P 04/17/15 36.0 0.17 0.22
VZ 150417P00037000 P 04/17/15 37.0 0.21 0.26
VZ 150417P00038000 P 04/17/15 38.0 0.26 0.30
VZ 150417P00039000 P 04/17/15 39.0 0.31 0.37
VZ 150417P00040000 P 04/17/15 40.0 0.39 0.44
VZ 150417P00041000 P 04/17/15 41.0 0.48 0.53
VZ 150417P00042000 P 04/17/15 42.0 0.60 0.64
VZ 150417P00043000 P 04/17/15 43.0 0.74 0.78
VZ 150417P00044000 P 04/17/15 44.0 0.93 0.99
VZ 150417P00045000 P 04/17/15 45.0 1.16 1.21
VZ 150417P00046000 P 04/17/15 46.0 1.44 1.50
VZ 150417P00047000 P 04/17/15 47.0 1.79 1.85
VZ 150417P00048000 P 04/17/15 48.0 2.20 2.27
VZ 150417P00049000 P 04/17/15 49.0 2.68 2.75
VZ 150417P00050000 P 04/17/15 50.0 3.20 3.35
VZ 150417P00052500 P 04/17/15 52.5 4.90 5.05
VZ 150417P00055000 P 04/17/15 55.0 6.95 7.20
VZ 150417P00057500 P 04/17/15 57.5 8.90 10.05
VZ 150417P00060000 P 04/17/15 60.0 10.95 12.50
VZ 150417P00065000 P 04/17/15 65.0 15.15 18.90
VZ 160115C00025000 C 01/15/16 25.0 22.35 26.90
VZ 160115C00028000 C 01/15/16 28.0 19.35 23.90
VZ 160115C00030000 C 01/15/16 30.0 17.35 21.90
VZ 160115C00033000 C 01/15/16 33.0 14.35 18.95
VZ 160115C00035000 C 01/15/16 35.0 12.35 16.95
VZ 160115C00038000 C 01/15/16 38.0 11.15 12.25
VZ 160115C00040000 C 01/15/16 40.0 9.50 10.00
VZ 160115C00043000 C 01/15/16 43.0 7.10 7.35
VZ 160115C00045000 C 01/15/16 45.0 5.60 5.85
VZ 160115C00047000 C 01/15/16 47.0 4.50 4.60
VZ 160115C00050000 C 01/15/16 50.0 2.98 3.05
VZ 160115C00052500 C 01/15/16 52.5 2.04 2.11
VZ 160115C00055000 C 01/15/16 55.0 1.36 1.43
VZ 160115C00057500 C 01/15/16 57.5 0.89 0.94
VZ 160115C00060000 C 01/15/16 60.0 0.58 0.62
VZ 160115C00065000 C 01/15/16 65.0 0.24 0.29
VZ 160115C00070000 C 01/15/16 70.0 0.10 0.16
VZ 160115P00025000 P 01/15/16 25.0 0.15 0.20
VZ 160115P00028000 P 01/15/16 28.0 0.24 0.30
VZ 160115P00030000 P 01/15/16 30.0 0.33 0.37
VZ 160115P00033000 P 01/15/16 33.0 0.53 0.59
VZ 160115P00035000 P 01/15/16 35.0 0.73 0.78
VZ 160115P00038000 P 01/15/16 38.0 1.15 1.20
VZ 160115P00040000 P 01/15/16 40.0 1.55 1.59
VZ 160115P00043000 P 01/15/16 43.0 2.36 2.41
VZ 160115P00045000 P 01/15/16 45.0 3.05 3.15
VZ 160115P00047000 P 01/15/16 47.0 3.95 4.05
VZ 160115P00050000 P 01/15/16 50.0 5.55 5.70
VZ 160115P00052500 P 01/15/16 52.5 7.20 7.35
VZ 160115P00055000 P 01/15/16 55.0 9.10 9.25
VZ 160115P00057500 P 01/15/16 57.5 11.15 11.40
VZ 160115P00060000 P 01/15/16 60.0 13.35 13.60
VZ 160115P00065000 P 01/15/16 65.0 17.65 18.70
VZ 160115P00070000 P 01/15/16 70.0 22.50 23.55

OPRA data is delayed 15 minutes.