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 (2014-09-19)Premium Content

Verizon Communications Inc (VZ)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 141128C00034000 C 11/28/14 34.0 14.40 17.70
VZ 141128C00035000 C 11/28/14 35.0 13.40 16.65
VZ 141128C00036000 C 11/28/14 36.0 12.40 15.70
VZ 141128C00037000 C 11/28/14 37.0 11.40 14.70
VZ 141128C00038000 C 11/28/14 38.0 10.25 13.45
VZ 141128C00039000 C 11/28/14 39.0 9.25 12.75
VZ 141128C00040000 C 11/28/14 40.0 8.25 11.75
VZ 141128C00041000 C 11/28/14 41.0 6.90 9.95
VZ 141128C00042000 C 11/28/14 42.0 7.15 8.20
VZ 141128C00042500 C 11/28/14 42.5 6.40 7.80
VZ 141128C00043000 C 11/28/14 43.0 6.15 7.20
VZ 141128C00043500 C 11/28/14 43.5 5.70 6.70
VZ 141128C00044000 C 11/28/14 44.0 5.25 6.20
VZ 141128C00044500 C 11/28/14 44.5 4.80 5.70
VZ 141128C00045000 C 11/28/14 45.0 4.30 5.20
VZ 141128C00045500 C 11/28/14 45.5 3.80 4.70
VZ 141128C00046000 C 11/28/14 46.0 3.30 4.20
VZ 141128C00046500 C 11/28/14 46.5 2.96 3.70
VZ 141128C00047000 C 11/28/14 47.0 2.50 3.20
VZ 141128C00047500 C 11/28/14 47.5 2.00 2.69
VZ 141128C00048000 C 11/28/14 48.0 1.47 2.18
VZ 141128C00048500 C 11/28/14 48.5 1.08 1.69
VZ 141128C00049000 C 11/28/14 49.0 0.99 1.07
VZ 141128C00049500 C 11/28/14 49.5 0.52 0.60
VZ 141128C00050000 C 11/28/14 50.0 0.12 0.15
VZ 141128C00050500 C 11/28/14 50.5 0.01 0.04
VZ 141128C00051000 C 11/28/14 51.0 0.00 0.06
VZ 141128C00051500 C 11/28/14 51.5 0.00 0.06
VZ 141128C00052000 C 11/28/14 52.0 0.00 0.06
VZ 141128C00052500 C 11/28/14 52.5 0.00 0.04
VZ 141128C00053000 C 11/28/14 53.0 0.00 0.05
VZ 141128C00053500 C 11/28/14 53.5 0.00 0.05
VZ 141128C00054000 C 11/28/14 54.0 0.00 0.05
VZ 141128C00054500 C 11/28/14 54.5 0.00 0.05
VZ 141128C00055000 C 11/28/14 55.0 0.00 0.05
VZ 141128C00055500 C 11/28/14 55.5 0.00 0.05
VZ 141128C00056000 C 11/28/14 56.0 0.00 0.05
VZ 141128C00056500 C 11/28/14 56.5 0.00 0.05
VZ 141128C00057000 C 11/28/14 57.0 0.00 0.05
VZ 141128C00057500 C 11/28/14 57.5 0.00 0.05
VZ 141128C00058000 C 11/28/14 58.0 0.00 0.05
VZ 141128C00060000 C 11/28/14 60.0 0.00 0.05
VZ 141128C00062500 C 11/28/14 62.5 0.00 0.05
VZ 141128C00065000 C 11/28/14 65.0 0.00 0.05
VZ 141128C00067500 C 11/28/14 67.5 0.00 0.05
VZ 141128C00070000 C 11/28/14 70.0 0.00 0.05
VZ 141128C00072500 C 11/28/14 72.5 0.00 0.05
VZ 141128P00034000 P 11/28/14 34.0 0.00 0.06
VZ 141128P00035000 P 11/28/14 35.0 0.00 0.05
VZ 141128P00036000 P 11/28/14 36.0 0.00 0.05
VZ 141128P00037000 P 11/28/14 37.0 0.00 0.06
VZ 141128P00038000 P 11/28/14 38.0 0.00 0.05
VZ 141128P00039000 P 11/28/14 39.0 0.00 0.06
VZ 141128P00040000 P 11/28/14 40.0 0.00 0.05
VZ 141128P00041000 P 11/28/14 41.0 0.00 0.05
VZ 141128P00042000 P 11/28/14 42.0 0.00 0.05
VZ 141128P00042500 P 11/28/14 42.5 0.00 0.05
VZ 141128P00043000 P 11/28/14 43.0 0.00 0.05
VZ 141128P00043500 P 11/28/14 43.5 0.00 0.06
VZ 141128P00044000 P 11/28/14 44.0 0.00 0.05
VZ 141128P00044500 P 11/28/14 44.5 0.00 0.05
VZ 141128P00045000 P 11/28/14 45.0 0.00 0.05
VZ 141128P00045500 P 11/28/14 45.5 0.00 0.05
VZ 141128P00046000 P 11/28/14 46.0 0.00 0.05
VZ 141128P00046500 P 11/28/14 46.5 0.00 0.05
VZ 141128P00047000 P 11/28/14 47.0 0.00 0.03
VZ 141128P00047500 P 11/28/14 47.5 0.00 0.02
VZ 141128P00048000 P 11/28/14 48.0 0.00 0.03
VZ 141128P00048500 P 11/28/14 48.5 0.00 0.01
VZ 141128P00049000 P 11/28/14 49.0 0.00 0.01
VZ 141128P00049500 P 11/28/14 49.5 0.01 0.05
VZ 141128P00050000 P 11/28/14 50.0 0.08 0.10
VZ 141128P00050500 P 11/28/14 50.5 0.37 0.53
VZ 141128P00051000 P 11/28/14 51.0 0.83 1.10
VZ 141128P00051500 P 11/28/14 51.5 1.14 1.58
VZ 141128P00052000 P 11/28/14 52.0 1.14 2.08
VZ 141128P00052500 P 11/28/14 52.5 2.29 2.58
VZ 141128P00053000 P 11/28/14 53.0 2.19 3.25
VZ 141128P00053500 P 11/28/14 53.5 3.30 3.75
VZ 141128P00054000 P 11/28/14 54.0 3.80 4.25
VZ 141128P00054500 P 11/28/14 54.5 4.30 4.75
VZ 141128P00055000 P 11/28/14 55.0 4.80 5.10
VZ 141128P00055500 P 11/28/14 55.5 5.30 5.55
VZ 141128P00056000 P 11/28/14 56.0 5.80 6.10
VZ 141128P00056500 P 11/28/14 56.5 6.30 6.60
VZ 141128P00057000 P 11/28/14 57.0 6.80 7.10
VZ 141128P00057500 P 11/28/14 57.5 7.05 7.60
VZ 141128P00058000 P 11/28/14 58.0 7.50 8.10
VZ 141128P00060000 P 11/28/14 60.0 8.45 10.05
VZ 141128P00062500 P 11/28/14 62.5 11.00 12.55
VZ 141128P00065000 P 11/28/14 65.0 13.45 15.05
VZ 141128P00067500 P 11/28/14 67.5 15.80 17.55
VZ 141128P00070000 P 11/28/14 70.0 18.50 20.05
VZ 141128P00072500 P 11/28/14 72.5 20.75 22.55
VZ 141205C00035000 C 12/05/14 35.0 13.45 16.70
VZ 141205C00036000 C 12/05/14 36.0 12.00 15.70
VZ 141205C00037000 C 12/05/14 37.0 11.00 14.70
VZ 141205C00038000 C 12/05/14 38.0 10.25 12.25
VZ 141205C00039000 C 12/05/14 39.0 9.00 12.70
VZ 141205C00040000 C 12/05/14 40.0 9.30 10.40
VZ 141205C00041000 C 12/05/14 41.0 8.30 9.20
VZ 141205C00041500 C 12/05/14 41.5 7.80 8.70
VZ 141205C00042000 C 12/05/14 42.0 7.30 8.40
VZ 141205C00042500 C 12/05/14 42.5 6.80 7.90
VZ 141205C00043000 C 12/05/14 43.0 6.35 7.20
VZ 141205C00043500 C 12/05/14 43.5 5.80 6.70
VZ 141205C00044000 C 12/05/14 44.0 5.05 6.25
VZ 141205C00044500 C 12/05/14 44.5 4.85 5.75
VZ 141205C00045000 C 12/05/14 45.0 4.20 5.20
VZ 141205C00045500 C 12/05/14 45.5 3.85 4.75
VZ 141205C00046000 C 12/05/14 46.0 3.05 4.25
VZ 141205C00046500 C 12/05/14 46.5 2.97 3.75
VZ 141205C00047000 C 12/05/14 47.0 2.06 3.25
VZ 141205C00047500 C 12/05/14 47.5 2.04 2.93
VZ 141205C00048000 C 12/05/14 48.0 1.60 2.13
VZ 141205C00048500 C 12/05/14 48.5 1.53 1.67
VZ 141205C00049000 C 12/05/14 49.0 1.11 1.16
VZ 141205C00049500 C 12/05/14 49.5 0.70 0.74
VZ 141205C00050000 C 12/05/14 50.0 0.35 0.40
VZ 141205C00050500 C 12/05/14 50.5 0.15 0.18
VZ 141205C00051000 C 12/05/14 51.0 0.01 0.09
VZ 141205C00051500 C 12/05/14 51.5 0.00 0.07
VZ 141205C00052000 C 12/05/14 52.0 0.00 0.06
VZ 141205C00052500 C 12/05/14 52.5 0.00 0.06
VZ 141205C00053000 C 12/05/14 53.0 0.00 0.06
VZ 141205C00053500 C 12/05/14 53.5 0.00 0.06
VZ 141205C00054000 C 12/05/14 54.0 0.00 0.06
VZ 141205C00054500 C 12/05/14 54.5 0.00 0.06
VZ 141205C00055000 C 12/05/14 55.0 0.00 0.06
VZ 141205C00055500 C 12/05/14 55.5 0.00 0.06
VZ 141205C00056000 C 12/05/14 56.0 0.00 0.06
VZ 141205C00056500 C 12/05/14 56.5 0.00 0.06
VZ 141205C00057000 C 12/05/14 57.0 0.00 0.05
VZ 141205C00057500 C 12/05/14 57.5 0.00 0.05
VZ 141205C00060000 C 12/05/14 60.0 0.00 0.05
VZ 141205C00062500 C 12/05/14 62.5 0.00 0.05
VZ 141205C00065000 C 12/05/14 65.0 0.00 0.05
VZ 141205C00067500 C 12/05/14 67.5 0.00 0.05
VZ 141205C00070000 C 12/05/14 70.0 0.00 0.05
VZ 141205P00035000 P 12/05/14 35.0 0.00 0.05
VZ 141205P00036000 P 12/05/14 36.0 0.00 0.05
VZ 141205P00037000 P 12/05/14 37.0 0.00 0.05
VZ 141205P00038000 P 12/05/14 38.0 0.00 0.05
VZ 141205P00039000 P 12/05/14 39.0 0.00 0.05
VZ 141205P00040000 P 12/05/14 40.0 0.00 0.02
VZ 141205P00041000 P 12/05/14 41.0 0.00 0.05
VZ 141205P00041500 P 12/05/14 41.5 0.00 0.06
VZ 141205P00042000 P 12/05/14 42.0 0.00 0.06
VZ 141205P00042500 P 12/05/14 42.5 0.00 0.06
VZ 141205P00043000 P 12/05/14 43.0 0.01 0.02
VZ 141205P00043500 P 12/05/14 43.5 0.01 0.07
VZ 141205P00044000 P 12/05/14 44.0 0.01 0.07
VZ 141205P00044500 P 12/05/14 44.5 0.00 0.07
VZ 141205P00045000 P 12/05/14 45.0 0.00 0.03
VZ 141205P00045500 P 12/05/14 45.5 0.00 0.07
VZ 141205P00046000 P 12/05/14 46.0 0.00 0.08
VZ 141205P00046500 P 12/05/14 46.5 0.01 0.04
VZ 141205P00047000 P 12/05/14 47.0 0.01 0.05
VZ 141205P00047500 P 12/05/14 47.5 0.01 0.03
VZ 141205P00048000 P 12/05/14 48.0 0.01 0.07
VZ 141205P00048500 P 12/05/14 48.5 0.03 0.06
VZ 141205P00049000 P 12/05/14 49.0 0.07 0.09
VZ 141205P00049500 P 12/05/14 49.5 0.15 0.17
VZ 141205P00050000 P 12/05/14 50.0 0.31 0.35
VZ 141205P00050500 P 12/05/14 50.5 0.59 0.78
VZ 141205P00051000 P 12/05/14 51.0 0.56 1.40
VZ 141205P00051500 P 12/05/14 51.5 0.92 1.55
VZ 141205P00052000 P 12/05/14 52.0 1.80 2.27
VZ 141205P00052500 P 12/05/14 52.5 2.02 3.05
VZ 141205P00053000 P 12/05/14 53.0 2.58 3.70
VZ 141205P00053500 P 12/05/14 53.5 3.25 3.75
VZ 141205P00054000 P 12/05/14 54.0 3.70 4.25
VZ 141205P00054500 P 12/05/14 54.5 4.25 4.75
VZ 141205P00055000 P 12/05/14 55.0 4.75 5.25
VZ 141205P00055500 P 12/05/14 55.5 5.25 5.75
VZ 141205P00056000 P 12/05/14 56.0 5.75 6.25
VZ 141205P00056500 P 12/05/14 56.5 6.25 6.75
VZ 141205P00057000 P 12/05/14 57.0 6.75 7.25
VZ 141205P00057500 P 12/05/14 57.5 6.70 8.90
VZ 141205P00060000 P 12/05/14 60.0 8.20 11.65
VZ 141205P00062500 P 12/05/14 62.5 10.75 14.60
VZ 141205P00065000 P 12/05/14 65.0 13.15 17.15
VZ 141205P00067500 P 12/05/14 67.5 15.75 19.15
VZ 141205P00070000 P 12/05/14 70.0 18.25 22.10
VZ 141212C00041000 C 12/12/14 41.0 8.35 9.25
VZ 141212C00042000 C 12/12/14 42.0 7.35 8.25
VZ 141212C00043000 C 12/12/14 43.0 6.35 7.25
VZ 141212C00043500 C 12/12/14 43.5 5.85 6.75
VZ 141212C00044000 C 12/12/14 44.0 5.35 6.25
VZ 141212C00044500 C 12/12/14 44.5 4.85 5.75
VZ 141212C00045000 C 12/12/14 45.0 4.35 5.25
VZ 141212C00045500 C 12/12/14 45.5 3.85 4.75
VZ 141212C00046000 C 12/12/14 46.0 3.35 4.25
VZ 141212C00046500 C 12/12/14 46.5 2.97 3.75
VZ 141212C00047000 C 12/12/14 47.0 2.63 3.25
VZ 141212C00047500 C 12/12/14 47.5 1.93 2.75
VZ 141212C00048000 C 12/12/14 48.0 1.74 2.52
VZ 141212C00048500 C 12/12/14 48.5 1.65 1.74
VZ 141212C00049000 C 12/12/14 49.0 1.21 1.27
VZ 141212C00049500 C 12/12/14 49.5 0.83 0.90
VZ 141212C00050000 C 12/12/14 50.0 0.51 0.57
VZ 141212C00050500 C 12/12/14 50.5 0.28 0.31
VZ 141212C00051000 C 12/12/14 51.0 0.14 0.15
VZ 141212C00051500 C 12/12/14 51.5 0.03 0.09
VZ 141212C00052000 C 12/12/14 52.0 0.01 0.08
VZ 141212C00052500 C 12/12/14 52.5 0.00 0.06
VZ 141212C00053000 C 12/12/14 53.0 0.00 0.07
VZ 141212C00053500 C 12/12/14 53.5 0.00 0.06
VZ 141212C00054000 C 12/12/14 54.0 0.00 0.06
VZ 141212C00054500 C 12/12/14 54.5 0.00 0.06
VZ 141212C00055000 C 12/12/14 55.0 0.00 0.06
VZ 141212C00055500 C 12/12/14 55.5 0.00 0.06
VZ 141212C00056000 C 12/12/14 56.0 0.00 0.06
VZ 141212C00056500 C 12/12/14 56.5 0.00 0.06
VZ 141212C00057000 C 12/12/14 57.0 0.00 0.06
VZ 141212C00057500 C 12/12/14 57.5 0.00 0.06
VZ 141212P00041000 P 12/12/14 41.0 0.00 0.07
VZ 141212P00042000 P 12/12/14 42.0 0.00 0.07
VZ 141212P00043000 P 12/12/14 43.0 0.00 0.08
VZ 141212P00043500 P 12/12/14 43.5 0.00 0.08
VZ 141212P00044000 P 12/12/14 44.0 0.01 0.08
VZ 141212P00044500 P 12/12/14 44.5 0.00 0.07
VZ 141212P00045000 P 12/12/14 45.0 0.01 0.08
VZ 141212P00045500 P 12/12/14 45.5 0.00 0.04
VZ 141212P00046000 P 12/12/14 46.0 0.00 0.09
VZ 141212P00046500 P 12/12/14 46.5 0.01 0.10
VZ 141212P00047000 P 12/12/14 47.0 0.02 0.11
VZ 141212P00047500 P 12/12/14 47.5 0.02 0.14
VZ 141212P00048000 P 12/12/14 48.0 0.05 0.14
VZ 141212P00048500 P 12/12/14 48.5 0.10 0.14
VZ 141212P00049000 P 12/12/14 49.0 0.17 0.20
VZ 141212P00049500 P 12/12/14 49.5 0.28 0.31
VZ 141212P00050000 P 12/12/14 50.0 0.45 0.48
VZ 141212P00050500 P 12/12/14 50.5 0.71 0.77
VZ 141212P00051000 P 12/12/14 51.0 0.96 1.10
VZ 141212P00051500 P 12/12/14 51.5 0.97 1.56
VZ 141212P00052000 P 12/12/14 52.0 1.09 2.05
VZ 141212P00052500 P 12/12/14 52.5 1.70 2.53
VZ 141212P00053000 P 12/12/14 53.0 2.13 3.05
VZ 141212P00053500 P 12/12/14 53.5 3.30 4.25
VZ 141212P00054000 P 12/12/14 54.0 3.75 4.75
VZ 141212P00054500 P 12/12/14 54.5 4.25 5.25
VZ 141212P00055000 P 12/12/14 55.0 4.75 5.95
VZ 141212P00055500 P 12/12/14 55.5 5.25 5.75
VZ 141212P00056000 P 12/12/14 56.0 5.75 6.90
VZ 141212P00056500 P 12/12/14 56.5 6.25 6.75
VZ 141212P00057000 P 12/12/14 57.0 6.75 7.25
VZ 141212P00057500 P 12/12/14 57.5 6.90 7.70
VZ 141220C00033000 C 12/20/14 33.0 15.00 17.20
VZ 141220C00034000 C 12/20/14 34.0 14.00 17.50
VZ 141220C00035000 C 12/20/14 35.0 13.45 16.50
VZ 141220C00036000 C 12/20/14 36.0 12.20 15.50
VZ 141220C00037000 C 12/20/14 37.0 11.00 13.30
VZ 141220C00038000 C 12/20/14 38.0 10.15 13.25
VZ 141220C00039000 C 12/20/14 39.0 8.95 12.25
VZ 141220C00040000 C 12/20/14 40.0 9.35 10.25
VZ 141220C00041000 C 12/20/14 41.0 7.95 9.25
VZ 141220C00042000 C 12/20/14 42.0 7.35 8.25
VZ 141220C00042500 C 12/20/14 42.5 6.85 7.75
VZ 141220C00043000 C 12/20/14 43.0 6.35 7.25
VZ 141220C00043500 C 12/20/14 43.5 5.85 6.75
VZ 141220C00044000 C 12/20/14 44.0 5.35 6.25
VZ 141220C00044500 C 12/20/14 44.5 4.85 5.75
VZ 141220C00045000 C 12/20/14 45.0 4.35 5.25
VZ 141220C00045500 C 12/20/14 45.5 3.85 4.75
VZ 141220C00046000 C 12/20/14 46.0 3.60 4.25
VZ 141220C00046500 C 12/20/14 46.5 2.98 3.80
VZ 141220C00047000 C 12/20/14 47.0 2.78 3.30
VZ 141220C00047500 C 12/20/14 47.5 2.61 2.75
VZ 141220C00048000 C 12/20/14 48.0 2.14 2.29
VZ 141220C00048500 C 12/20/14 48.5 1.73 1.82
VZ 141220C00049000 C 12/20/14 49.0 1.31 1.40
VZ 141220C00049500 C 12/20/14 49.5 0.94 0.99
VZ 141220C00050000 C 12/20/14 50.0 0.63 0.66
VZ 141220C00050500 C 12/20/14 50.5 0.40 0.42
VZ 141220C00051000 C 12/20/14 51.0 0.23 0.25
VZ 141220C00051500 C 12/20/14 51.5 0.12 0.15
VZ 141220C00052000 C 12/20/14 52.0 0.07 0.10
VZ 141220C00052500 C 12/20/14 52.5 0.04 0.06
VZ 141220C00053000 C 12/20/14 53.0 0.02 0.05
VZ 141220C00053500 C 12/20/14 53.5 0.00 0.03
VZ 141220C00054000 C 12/20/14 54.0 0.00 0.03
VZ 141220C00054500 C 12/20/14 54.5 0.00 0.03
VZ 141220C00055000 C 12/20/14 55.0 0.00 0.03
VZ 141220C00055500 C 12/20/14 55.5 0.00 0.03
VZ 141220C00056000 C 12/20/14 56.0 0.00 0.03
VZ 141220C00056500 C 12/20/14 56.5 0.00 0.03
VZ 141220C00057000 C 12/20/14 57.0 0.00 0.02
VZ 141220C00057500 C 12/20/14 57.5 0.00 0.02
VZ 141220C00058000 C 12/20/14 58.0 0.00 0.02
VZ 141220C00060000 C 12/20/14 60.0 0.00 0.02
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 0.00 0.02
VZ 141220P00034000 P 12/20/14 34.0 0.00 0.02
VZ 141220P00035000 P 12/20/14 35.0 0.00 0.02
VZ 141220P00036000 P 12/20/14 36.0 0.00 0.02
VZ 141220P00037000 P 12/20/14 37.0 0.00 0.02
VZ 141220P00038000 P 12/20/14 38.0 0.00 0.02
VZ 141220P00039000 P 12/20/14 39.0 0.00 0.04
VZ 141220P00040000 P 12/20/14 40.0 0.00 0.04
VZ 141220P00041000 P 12/20/14 41.0 0.01 0.05
VZ 141220P00042000 P 12/20/14 42.0 0.01 0.05
VZ 141220P00042500 P 12/20/14 42.5 0.02 0.05
VZ 141220P00043000 P 12/20/14 43.0 0.02 0.05
VZ 141220P00043500 P 12/20/14 43.5 0.02 0.05
VZ 141220P00044000 P 12/20/14 44.0 0.02 0.05
VZ 141220P00044500 P 12/20/14 44.5 0.02 0.05
VZ 141220P00045000 P 12/20/14 45.0 0.03 0.05
VZ 141220P00045500 P 12/20/14 45.5 0.03 0.07
VZ 141220P00046000 P 12/20/14 46.0 0.04 0.08
VZ 141220P00046500 P 12/20/14 46.5 0.05 0.09
VZ 141220P00047000 P 12/20/14 47.0 0.06 0.10
VZ 141220P00047500 P 12/20/14 47.5 0.08 0.13
VZ 141220P00048000 P 12/20/14 48.0 0.11 0.14
VZ 141220P00048500 P 12/20/14 48.5 0.17 0.19
VZ 141220P00049000 P 12/20/14 49.0 0.25 0.27
VZ 141220P00049500 P 12/20/14 49.5 0.37 0.41
VZ 141220P00050000 P 12/20/14 50.0 0.56 0.59
VZ 141220P00050500 P 12/20/14 50.5 0.82 0.84
VZ 141220P00051000 P 12/20/14 51.0 1.15 1.19
VZ 141220P00051500 P 12/20/14 51.5 1.50 1.61
VZ 141220P00052000 P 12/20/14 52.0 1.64 2.06
VZ 141220P00052500 P 12/20/14 52.5 2.35 2.54
VZ 141220P00053000 P 12/20/14 53.0 2.21 3.05
VZ 141220P00053500 P 12/20/14 53.5 3.30 3.55
VZ 141220P00054000 P 12/20/14 54.0 3.80 4.05
VZ 141220P00054500 P 12/20/14 54.5 4.30 4.55
VZ 141220P00055000 P 12/20/14 55.0 4.80 5.05
VZ 141220P00055500 P 12/20/14 55.5 5.30 5.55
VZ 141220P00056000 P 12/20/14 56.0 5.80 6.05
VZ 141220P00056500 P 12/20/14 56.5 6.30 6.55
VZ 141220P00057000 P 12/20/14 57.0 6.80 7.05
VZ 141220P00057500 P 12/20/14 57.5 6.35 7.55
VZ 141220P00058000 P 12/20/14 58.0 6.80 8.80
VZ 141220P00060000 P 12/20/14 60.0 8.30 11.55
VZ 141220P00065000 P 12/20/14 65.0 13.10 15.10
VZ 141220P00070000 P 12/20/14 70.0 18.25 20.10
VZ 141226C00041000 C 12/26/14 41.0 7.50 9.95
VZ 141226C00042000 C 12/26/14 42.0 6.50 8.95
VZ 141226C00043000 C 12/26/14 43.0 5.50 8.00
VZ 141226C00043500 C 12/26/14 43.5 5.50 7.45
VZ 141226C00044000 C 12/26/14 44.0 4.50 7.10
VZ 141226C00044500 C 12/26/14 44.5 4.05 6.45
VZ 141226C00045000 C 12/26/14 45.0 4.15 5.95
VZ 141226C00045500 C 12/26/14 45.5 3.50 4.90
VZ 141226C00046000 C 12/26/14 46.0 3.15 4.65
VZ 141226C00046500 C 12/26/14 46.5 2.65 4.45
VZ 141226C00047000 C 12/26/14 47.0 3.05 3.30
VZ 141226C00047500 C 12/26/14 47.5 2.13 3.05
VZ 141226C00048000 C 12/26/14 48.0 2.14 2.35
VZ 141226C00048500 C 12/26/14 48.5 1.74 1.88
VZ 141226C00049000 C 12/26/14 49.0 1.37 1.51
VZ 141226C00049500 C 12/26/14 49.5 1.00 1.07
VZ 141226C00050000 C 12/26/14 50.0 0.71 0.78
VZ 141226C00050500 C 12/26/14 50.5 0.45 0.49
VZ 141226C00051000 C 12/26/14 51.0 0.28 0.32
VZ 141226C00051500 C 12/26/14 51.5 0.17 0.20
VZ 141226C00052000 C 12/26/14 52.0 0.10 0.11
VZ 141226C00052500 C 12/26/14 52.5 0.02 0.09
VZ 141226C00053000 C 12/26/14 53.0 0.01 0.09
VZ 141226C00053500 C 12/26/14 53.5 0.00 0.07
VZ 141226C00054000 C 12/26/14 54.0 0.00 0.07
VZ 141226C00054500 C 12/26/14 54.5 0.00 0.07
VZ 141226C00055000 C 12/26/14 55.0 0.00 0.07
VZ 141226C00055500 C 12/26/14 55.5 0.00 0.07
VZ 141226C00056000 C 12/26/14 56.0 0.00 0.07
VZ 141226C00056500 C 12/26/14 56.5 0.00 0.07
VZ 141226C00057000 C 12/26/14 57.0 0.00 0.07
VZ 141226C00057500 C 12/26/14 57.5 0.00 0.07
VZ 141226P00041000 P 12/26/14 41.0 0.00 0.07
VZ 141226P00042000 P 12/26/14 42.0 0.01 0.10
VZ 141226P00043000 P 12/26/14 43.0 0.01 0.04
VZ 141226P00043500 P 12/26/14 43.5 0.01 0.08
VZ 141226P00044000 P 12/26/14 44.0 0.02 0.12
VZ 141226P00044500 P 12/26/14 44.5 0.02 0.12
VZ 141226P00045000 P 12/26/14 45.0 0.02 0.11
VZ 141226P00045500 P 12/26/14 45.5 0.03 0.11
VZ 141226P00046000 P 12/26/14 46.0 0.04 0.10
VZ 141226P00046500 P 12/26/14 46.5 0.05 0.11
VZ 141226P00047000 P 12/26/14 47.0 0.07 0.11
VZ 141226P00047500 P 12/26/14 47.5 0.10 0.18
VZ 141226P00048000 P 12/26/14 48.0 0.15 0.18
VZ 141226P00048500 P 12/26/14 48.5 0.22 0.24
VZ 141226P00049000 P 12/26/14 49.0 0.31 0.40
VZ 141226P00049500 P 12/26/14 49.5 0.44 0.53
VZ 141226P00050000 P 12/26/14 50.0 0.64 0.70
VZ 141226P00050500 P 12/26/14 50.5 0.87 1.02
VZ 141226P00051000 P 12/26/14 51.0 1.19 1.41
VZ 141226P00051500 P 12/26/14 51.5 1.39 1.68
VZ 141226P00052000 P 12/26/14 52.0 0.99 2.27
VZ 141226P00052500 P 12/26/14 52.5 1.21 3.45
VZ 141226P00053000 P 12/26/14 53.0 2.13 3.10
VZ 141226P00053500 P 12/26/14 53.5 2.62 3.85
VZ 141226P00054000 P 12/26/14 54.0 3.75 4.35
VZ 141226P00054500 P 12/26/14 54.5 3.60 5.85
VZ 141226P00055000 P 12/26/14 55.0 4.00 6.15
VZ 141226P00055500 P 12/26/14 55.5 4.55 6.65
VZ 141226P00056000 P 12/26/14 56.0 5.05 7.15
VZ 141226P00056500 P 12/26/14 56.5 6.10 7.65
VZ 141226P00057000 P 12/26/14 57.0 5.40 8.60
VZ 141226P00057500 P 12/26/14 57.5 5.95 9.10
VZ 150102C00042000 C 01/02/15 42.0 6.55 9.00
VZ 150102C00043000 C 01/02/15 43.0 6.00 8.00
VZ 150102C00043500 C 01/02/15 43.5 5.50 7.50
VZ 150102C00044000 C 01/02/15 44.0 5.05 6.30
VZ 150102C00044500 C 01/02/15 44.5 4.05 6.45
VZ 150102C00045000 C 01/02/15 45.0 4.15 5.95
VZ 150102C00045500 C 01/02/15 45.5 3.65 6.20
VZ 150102C00046000 C 01/02/15 46.0 3.15 5.00
VZ 150102C00046500 C 01/02/15 46.5 2.70 4.55
VZ 150102C00047000 C 01/02/15 47.0 3.00 3.35
VZ 150102C00047500 C 01/02/15 47.5 2.55 3.20
VZ 150102C00048000 C 01/02/15 48.0 2.14 2.35
VZ 150102C00048500 C 01/02/15 48.5 1.68 2.15
VZ 150102C00049000 C 01/02/15 49.0 1.46 1.50
VZ 150102C00049500 C 01/02/15 49.5 1.09 1.22
VZ 150102C00050000 C 01/02/15 50.0 0.78 0.84
VZ 150102C00050500 C 01/02/15 50.5 0.55 0.61
VZ 150102C00051000 C 01/02/15 51.0 0.36 0.38
VZ 150102C00051500 C 01/02/15 51.5 0.20 0.28
VZ 150102C00052000 C 01/02/15 52.0 0.10 0.17
VZ 150102C00052500 C 01/02/15 52.5 0.04 0.12
VZ 150102C00053000 C 01/02/15 53.0 0.01 0.09
VZ 150102C00053500 C 01/02/15 53.5 0.01 0.08
VZ 150102C00054000 C 01/02/15 54.0 0.00 0.07
VZ 150102C00054500 C 01/02/15 54.5 0.00 0.07
VZ 150102C00055000 C 01/02/15 55.0 0.00 0.07
VZ 150102C00055500 C 01/02/15 55.5 0.00 0.07
VZ 150102C00056000 C 01/02/15 56.0 0.00 0.06
VZ 150102C00056500 C 01/02/15 56.5 0.00 0.07
VZ 150102C00057000 C 01/02/15 57.0 0.00 0.06
VZ 150102C00057500 C 01/02/15 57.5 0.00 0.07
VZ 150102C00058000 C 01/02/15 58.0 0.00 0.07
VZ 150102C00059000 C 01/02/15 59.0 0.00 0.07
VZ 150102C00060000 C 01/02/15 60.0 0.00 0.06
VZ 150102P00042000 P 01/02/15 42.0 0.01 0.09
VZ 150102P00043000 P 01/02/15 43.0 0.02 0.10
VZ 150102P00043500 P 01/02/15 43.5 0.02 0.14
VZ 150102P00044000 P 01/02/15 44.0 0.02 0.11
VZ 150102P00044500 P 01/02/15 44.5 0.03 0.13
VZ 150102P00045000 P 01/02/15 45.0 0.04 0.14
VZ 150102P00045500 P 01/02/15 45.5 0.05 0.14
VZ 150102P00046000 P 01/02/15 46.0 0.06 0.11
VZ 150102P00046500 P 01/02/15 46.5 0.08 0.16
VZ 150102P00047000 P 01/02/15 47.0 0.10 0.17
VZ 150102P00047500 P 01/02/15 47.5 0.14 0.19
VZ 150102P00048000 P 01/02/15 48.0 0.19 0.25
VZ 150102P00048500 P 01/02/15 48.5 0.26 0.31
VZ 150102P00049000 P 01/02/15 49.0 0.37 0.42
VZ 150102P00049500 P 01/02/15 49.5 0.51 0.57
VZ 150102P00050000 P 01/02/15 50.0 0.69 0.75
VZ 150102P00050500 P 01/02/15 50.5 0.95 1.01
VZ 150102P00051000 P 01/02/15 51.0 1.28 1.32
VZ 150102P00051500 P 01/02/15 51.5 1.52 1.72
VZ 150102P00052000 P 01/02/15 52.0 1.82 2.25
VZ 150102P00052500 P 01/02/15 52.5 2.39 2.58
VZ 150102P00053000 P 01/02/15 53.0 1.33 3.10
VZ 150102P00053500 P 01/02/15 53.5 2.63 3.65
VZ 150102P00054000 P 01/02/15 54.0 2.42 4.15
VZ 150102P00054500 P 01/02/15 54.5 2.87 4.65
VZ 150102P00055000 P 01/02/15 55.0 4.05 5.15
VZ 150102P00055500 P 01/02/15 55.5 4.55 5.65
VZ 150102P00056000 P 01/02/15 56.0 5.05 6.15
VZ 150102P00056500 P 01/02/15 56.5 5.55 6.65
VZ 150102P00057000 P 01/02/15 57.0 6.05 7.15
VZ 150102P00057500 P 01/02/15 57.5 6.85 7.65
VZ 150102P00058000 P 01/02/15 58.0 6.30 10.05
VZ 150102P00059000 P 01/02/15 59.0 7.20 9.55
VZ 150102P00060000 P 01/02/15 60.0 8.25 11.70
VZ 150109C00042000 C 01/09/15 42.0 5.80 10.20
VZ 150109C00042500 C 01/09/15 42.5 6.05 7.80
VZ 150109C00043000 C 01/09/15 43.0 5.55 8.05
VZ 150109C00043500 C 01/09/15 43.5 5.05 7.55
VZ 150109C00044000 C 01/09/15 44.0 5.00 7.10
VZ 150109C00044500 C 01/09/15 44.5 4.60 5.80
VZ 150109C00045000 C 01/09/15 45.0 3.55 6.00
VZ 150109C00045500 C 01/09/15 45.5 3.15 5.15
VZ 150109C00046000 C 01/09/15 46.0 2.57 4.35
VZ 150109C00046500 C 01/09/15 46.5 2.12 4.30
VZ 150109C00047000 C 01/09/15 47.0 3.00 3.35
VZ 150109C00047500 C 01/09/15 47.5 2.55 3.20
VZ 150109C00048000 C 01/09/15 48.0 2.17 2.44
VZ 150109C00048500 C 01/09/15 48.5 1.78 2.46
VZ 150109C00049000 C 01/09/15 49.0 1.43 1.62
VZ 150109C00049500 C 01/09/15 49.5 1.05 1.30
VZ 150109C00050000 C 01/09/15 50.0 0.84 0.87
VZ 150109C00050500 C 01/09/15 50.5 0.59 0.67
VZ 150109C00051000 C 01/09/15 51.0 0.28 0.50
VZ 150109C00051500 C 01/09/15 51.5 0.16 0.35
VZ 150109C00052000 C 01/09/15 52.0 0.05 0.50
VZ 150109C00052500 C 01/09/15 52.5 0.00 0.21
VZ 150109C00053000 C 01/09/15 53.0 0.00 0.50
VZ 150109C00053500 C 01/09/15 53.5 0.00 0.50
VZ 150109C00054000 C 01/09/15 54.0 0.00 0.50
VZ 150109C00054500 C 01/09/15 54.5 0.00 0.50
VZ 150109C00055000 C 01/09/15 55.0 0.00 1.04
VZ 150109C00055500 C 01/09/15 55.5 0.00 0.50
VZ 150109C00056000 C 01/09/15 56.0 0.00 1.00
VZ 150109C00056500 C 01/09/15 56.5 0.00 0.50
VZ 150109C00057000 C 01/09/15 57.0 0.00 0.99
VZ 150109C00058000 C 01/09/15 58.0 0.00 0.98
VZ 150109P00042000 P 01/09/15 42.0 0.00 0.19
VZ 150109P00042500 P 01/09/15 42.5 0.00 0.50
VZ 150109P00043000 P 01/09/15 43.0 0.00 0.50
VZ 150109P00043500 P 01/09/15 43.5 0.00 0.50
VZ 150109P00044000 P 01/09/15 44.0 0.00 0.50
VZ 150109P00044500 P 01/09/15 44.5 0.00 0.50
VZ 150109P00045000 P 01/09/15 45.0 0.00 0.36
VZ 150109P00045500 P 01/09/15 45.5 0.00 0.50
VZ 150109P00046000 P 01/09/15 46.0 0.00 0.27
VZ 150109P00046500 P 01/09/15 46.5 0.00 0.50
VZ 150109P00047000 P 01/09/15 47.0 0.18 0.32
VZ 150109P00047500 P 01/09/15 47.5 0.23 0.41
VZ 150109P00048000 P 01/09/15 48.0 0.31 0.49
VZ 150109P00048500 P 01/09/15 48.5 0.40 0.63
VZ 150109P00049000 P 01/09/15 49.0 0.55 0.80
VZ 150109P00049500 P 01/09/15 49.5 0.79 0.87
VZ 150109P00050000 P 01/09/15 50.0 1.02 1.21
VZ 150109P00050500 P 01/09/15 50.5 1.27 1.52
VZ 150109P00051000 P 01/09/15 51.0 1.27 2.80
VZ 150109P00051500 P 01/09/15 51.5 1.17 3.10
VZ 150109P00052000 P 01/09/15 52.0 1.69 3.55
VZ 150109P00052500 P 01/09/15 52.5 1.56 3.35
VZ 150109P00053000 P 01/09/15 53.0 1.84 4.90
VZ 150109P00053500 P 01/09/15 53.5 3.65 4.35
VZ 150109P00054000 P 01/09/15 54.0 3.60 4.85
VZ 150109P00054500 P 01/09/15 54.5 3.30 6.45
VZ 150109P00055000 P 01/09/15 55.0 4.70 5.90
VZ 150109P00055500 P 01/09/15 55.5 4.30 6.45
VZ 150109P00056000 P 01/09/15 56.0 4.80 7.00
VZ 150109P00056500 P 01/09/15 56.5 5.30 7.45
VZ 150109P00057000 P 01/09/15 57.0 5.35 9.80
VZ 150109P00058000 P 01/09/15 58.0 6.80 10.10
VZ 150117C00023000 C 01/17/15 23.0 25.05 28.50
VZ 150117C00024000 C 01/17/15 24.0 24.05 27.50
VZ 150117C00025000 C 01/17/15 25.0 23.05 26.45
VZ 150117C00026000 C 01/17/15 26.0 21.95 24.55
VZ 150117C00027000 C 01/17/15 27.0 21.25 23.85
VZ 150117C00028000 C 01/17/15 28.0 20.35 23.80
VZ 150117C00029000 C 01/17/15 29.0 19.05 22.45
VZ 150117C00030000 C 01/17/15 30.0 18.15 21.45
VZ 150117C00031000 C 01/17/15 31.0 17.15 20.45
VZ 150117C00032000 C 01/17/15 32.0 16.05 19.45
VZ 150117C00033000 C 01/17/15 33.0 15.15 18.45
VZ 150117C00034000 C 01/17/15 34.0 14.50 17.65
VZ 150117C00035000 C 01/17/15 35.0 13.00 16.30
VZ 150117C00036000 C 01/17/15 36.0 12.35 15.35
VZ 150117C00037000 C 01/17/15 37.0 10.95 14.25
VZ 150117C00038000 C 01/17/15 38.0 9.95 13.25
VZ 150117C00039000 C 01/17/15 39.0 8.95 12.30
VZ 150117C00040000 C 01/17/15 40.0 9.80 10.15
VZ 150117C00041000 C 01/17/15 41.0 8.75 9.25
VZ 150117C00042000 C 01/17/15 42.0 7.75 8.25
VZ 150117C00043000 C 01/17/15 43.0 7.05 7.25
VZ 150117C00044000 C 01/17/15 44.0 5.75 6.25
VZ 150117C00045000 C 01/17/15 45.0 4.80 5.30
VZ 150117C00046000 C 01/17/15 46.0 4.05 4.30
VZ 150117C00047000 C 01/17/15 47.0 3.15 3.30
VZ 150117C00048000 C 01/17/15 48.0 2.30 2.37
VZ 150117C00049000 C 01/17/15 49.0 1.52 1.58
VZ 150117C00050000 C 01/17/15 50.0 0.90 0.93
VZ 150117C00052500 C 01/17/15 52.5 0.15 0.16
VZ 150117C00055000 C 01/17/15 55.0 0.02 0.05
VZ 150117C00057500 C 01/17/15 57.5 0.00 0.03
VZ 150117C00060000 C 01/17/15 60.0 0.00 0.01
VZ 150117C00062500 C 01/17/15 62.5 0.00 0.02
VZ 150117C00065000 C 01/17/15 65.0 0.00 0.02
VZ 150117C00070000 C 01/17/15 70.0 0.00 0.02
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 0.01
VZ 150117P00024000 P 01/17/15 24.0 0.00 0.02
VZ 150117P00025000 P 01/17/15 25.0 0.00 0.02
VZ 150117P00026000 P 01/17/15 26.0 0.00 0.02
VZ 150117P00027000 P 01/17/15 27.0 0.00 0.02
VZ 150117P00028000 P 01/17/15 28.0 0.00 0.02
VZ 150117P00029000 P 01/17/15 29.0 0.00 0.02
VZ 150117P00030000 P 01/17/15 30.0 0.00 0.02
VZ 150117P00031000 P 01/17/15 31.0 0.00 0.02
VZ 150117P00032000 P 01/17/15 32.0 0.01 0.04
VZ 150117P00033000 P 01/17/15 33.0 0.01 0.05
VZ 150117P00034000 P 01/17/15 34.0 0.01 0.05
VZ 150117P00035000 P 01/17/15 35.0 0.01 0.05
VZ 150117P00036000 P 01/17/15 36.0 0.02 0.05
VZ 150117P00037000 P 01/17/15 37.0 0.02 0.03
VZ 150117P00038000 P 01/17/15 38.0 0.03 0.06
VZ 150117P00039000 P 01/17/15 39.0 0.03 0.04
VZ 150117P00040000 P 01/17/15 40.0 0.05 0.06
VZ 150117P00041000 P 01/17/15 41.0 0.04 0.07
VZ 150117P00042000 P 01/17/15 42.0 0.07 0.09
VZ 150117P00043000 P 01/17/15 43.0 0.08 0.11
VZ 150117P00044000 P 01/17/15 44.0 0.09 0.12
VZ 150117P00045000 P 01/17/15 45.0 0.12 0.15
VZ 150117P00046000 P 01/17/15 46.0 0.18 0.20
VZ 150117P00047000 P 01/17/15 47.0 0.27 0.31
VZ 150117P00048000 P 01/17/15 48.0 0.45 0.47
VZ 150117P00049000 P 01/17/15 49.0 0.75 0.77
VZ 150117P00050000 P 01/17/15 50.0 1.20 1.23
VZ 150117P00052500 P 01/17/15 52.5 3.00 3.15
VZ 150117P00055000 P 01/17/15 55.0 5.35 5.85
VZ 150117P00057500 P 01/17/15 57.5 7.75 8.70
VZ 150117P00060000 P 01/17/15 60.0 9.00 12.05
VZ 150117P00062500 P 01/17/15 62.5 11.50 13.60
VZ 150117P00065000 P 01/17/15 65.0 14.00 16.10
VZ 150117P00070000 P 01/17/15 70.0 18.90 22.05
VZ 150117P00075000 P 01/17/15 75.0 23.90 27.20
VZ 150117P00080000 P 01/17/15 80.0 28.90 32.20
VZ 150220C00024000 C 02/20/15 24.0 23.70 26.35
VZ 150220C00025000 C 02/20/15 25.0 23.15 25.35
VZ 150220C00026000 C 02/20/15 26.0 21.70 24.35
VZ 150220C00027000 C 02/20/15 27.0 20.70 23.35
VZ 150220C00028000 C 02/20/15 28.0 19.70 22.35
VZ 150220C00029000 C 02/20/15 29.0 18.70 23.00
VZ 150220C00030000 C 02/20/15 30.0 18.40 20.35
VZ 150220C00031000 C 02/20/15 31.0 16.70 21.00
VZ 150220C00032000 C 02/20/15 32.0 15.70 20.00
VZ 150220C00033000 C 02/20/15 33.0 14.80 18.75
VZ 150220C00034000 C 02/20/15 34.0 14.00 18.10
VZ 150220C00035000 C 02/20/15 35.0 12.75 17.00
VZ 150220C00036000 C 02/20/15 36.0 12.35 15.65
VZ 150220C00037000 C 02/20/15 37.0 11.45 13.25
VZ 150220C00038000 C 02/20/15 38.0 10.45 13.70
VZ 150220C00039000 C 02/20/15 39.0 10.05 11.25
VZ 150220C00040000 C 02/20/15 40.0 9.35 10.35
VZ 150220C00041000 C 02/20/15 41.0 8.75 9.35
VZ 150220C00042000 C 02/20/15 42.0 7.75 8.35
VZ 150220C00043000 C 02/20/15 43.0 6.75 7.45
VZ 150220C00044000 C 02/20/15 44.0 5.40 6.30
VZ 150220C00045000 C 02/20/15 45.0 4.45 5.35
VZ 150220C00046000 C 02/20/15 46.0 4.15 4.35
VZ 150220C00047000 C 02/20/15 47.0 3.25 3.45
VZ 150220C00048000 C 02/20/15 48.0 2.44 2.59
VZ 150220C00049000 C 02/20/15 49.0 1.77 1.83
VZ 150220C00050000 C 02/20/15 50.0 1.19 1.22
VZ 150220C00052500 C 02/20/15 52.5 0.34 0.36
VZ 150220C00055000 C 02/20/15 55.0 0.07 0.09
VZ 150220C00057500 C 02/20/15 57.5 0.02 0.05
VZ 150220C00060000 C 02/20/15 60.0 0.00 0.04
VZ 150220C00065000 C 02/20/15 65.0 0.00 0.03
VZ 150220C00070000 C 02/20/15 70.0 0.00 0.03
VZ 150220C00075000 C 02/20/15 75.0 0.00 0.02
VZ 150220P00024000 P 02/20/15 24.0 0.00 0.02
VZ 150220P00025000 P 02/20/15 25.0 0.00 0.03
VZ 150220P00026000 P 02/20/15 26.0 0.00 0.04
VZ 150220P00027000 P 02/20/15 27.0 0.01 0.02
VZ 150220P00028000 P 02/20/15 28.0 0.01 0.04
VZ 150220P00029000 P 02/20/15 29.0 0.01 0.05
VZ 150220P00030000 P 02/20/15 30.0 0.01 0.05
VZ 150220P00031000 P 02/20/15 31.0 0.01 0.05
VZ 150220P00032000 P 02/20/15 32.0 0.02 0.05
VZ 150220P00033000 P 02/20/15 33.0 0.02 0.05
VZ 150220P00034000 P 02/20/15 34.0 0.03 0.05
VZ 150220P00035000 P 02/20/15 35.0 0.04 0.06
VZ 150220P00036000 P 02/20/15 36.0 0.04 0.06
VZ 150220P00037000 P 02/20/15 37.0 0.04 0.07
VZ 150220P00038000 P 02/20/15 38.0 0.05 0.08
VZ 150220P00039000 P 02/20/15 39.0 0.06 0.09
VZ 150220P00040000 P 02/20/15 40.0 0.07 0.11
VZ 150220P00041000 P 02/20/15 41.0 0.09 0.14
VZ 150220P00042000 P 02/20/15 42.0 0.12 0.15
VZ 150220P00043000 P 02/20/15 43.0 0.15 0.20
VZ 150220P00044000 P 02/20/15 44.0 0.20 0.22
VZ 150220P00045000 P 02/20/15 45.0 0.27 0.30
VZ 150220P00046000 P 02/20/15 46.0 0.39 0.41
VZ 150220P00047000 P 02/20/15 47.0 0.54 0.56
VZ 150220P00048000 P 02/20/15 48.0 0.78 0.82
VZ 150220P00049000 P 02/20/15 49.0 1.11 1.15
VZ 150220P00050000 P 02/20/15 50.0 1.55 1.61
VZ 150220P00052500 P 02/20/15 52.5 3.20 3.35
VZ 150220P00055000 P 02/20/15 55.0 5.40 6.25
VZ 150220P00057500 P 02/20/15 57.5 7.80 8.70
VZ 150220P00060000 P 02/20/15 60.0 9.00 12.05
VZ 150220P00065000 P 02/20/15 65.0 13.60 17.75
VZ 150220P00070000 P 02/20/15 70.0 18.55 22.75
VZ 150220P00075000 P 02/20/15 75.0 23.60 27.35
VZ 150320C00036000 C 03/20/15 36.0 13.35 14.40
VZ 150320C00037000 C 03/20/15 37.0 12.35 13.55
VZ 150320C00038000 C 03/20/15 38.0 11.35 12.35
VZ 150320C00039000 C 03/20/15 39.0 10.35 11.25
VZ 150320C00040000 C 03/20/15 40.0 9.35 10.55
VZ 150320C00041000 C 03/20/15 41.0 8.35 9.25
VZ 150320C00042000 C 03/20/15 42.0 7.40 8.45
VZ 150320C00043000 C 03/20/15 43.0 6.40 7.30
VZ 150320C00044000 C 03/20/15 44.0 5.45 6.35
VZ 150320C00045000 C 03/20/15 45.0 5.15 5.35
VZ 150320C00046000 C 03/20/15 46.0 4.25 4.40
VZ 150320C00047000 C 03/20/15 47.0 3.40 3.55
VZ 150320C00048000 C 03/20/15 48.0 2.66 2.72
VZ 150320C00049000 C 03/20/15 49.0 1.96 2.02
VZ 150320C00050000 C 03/20/15 50.0 1.41 1.45
VZ 150320C00052500 C 03/20/15 52.5 0.49 0.53
VZ 150320C00055000 C 03/20/15 55.0 0.13 0.17
VZ 150320C00057500 C 03/20/15 57.5 0.03 0.05
VZ 150320C00060000 C 03/20/15 60.0 0.01 0.04
VZ 150320C00065000 C 03/20/15 65.0 0.00 0.03
VZ 150320C00070000 C 03/20/15 70.0 0.00 0.02
VZ 150320P00036000 P 03/20/15 36.0 0.05 0.09
VZ 150320P00037000 P 03/20/15 37.0 0.06 0.10
VZ 150320P00038000 P 03/20/15 38.0 0.08 0.12
VZ 150320P00039000 P 03/20/15 39.0 0.09 0.14
VZ 150320P00040000 P 03/20/15 40.0 0.12 0.16
VZ 150320P00041000 P 03/20/15 41.0 0.14 0.19
VZ 150320P00042000 P 03/20/15 42.0 0.18 0.22
VZ 150320P00043000 P 03/20/15 43.0 0.23 0.28
VZ 150320P00044000 P 03/20/15 44.0 0.30 0.33
VZ 150320P00045000 P 03/20/15 45.0 0.40 0.43
VZ 150320P00046000 P 03/20/15 46.0 0.53 0.56
VZ 150320P00047000 P 03/20/15 47.0 0.72 0.76
VZ 150320P00048000 P 03/20/15 48.0 0.98 1.02
VZ 150320P00049000 P 03/20/15 49.0 1.33 1.38
VZ 150320P00050000 P 03/20/15 50.0 1.79 1.83
VZ 150320P00052500 P 03/20/15 52.5 3.35 3.45
VZ 150320P00055000 P 03/20/15 55.0 5.45 6.00
VZ 150320P00057500 P 03/20/15 57.5 7.85 8.75
VZ 150320P00060000 P 03/20/15 60.0 8.85 12.10
VZ 150320P00065000 P 03/20/15 65.0 13.95 17.05
VZ 150320P00070000 P 03/20/15 70.0 18.70 22.55
VZ 150417C00024000 C 04/17/15 24.0 23.80 27.85
VZ 150417C00025000 C 04/17/15 25.0 22.80 26.95
VZ 150417C00026000 C 04/17/15 26.0 22.10 24.35
VZ 150417C00027000 C 04/17/15 27.0 21.10 25.10
VZ 150417C00028000 C 04/17/15 28.0 19.70 24.00
VZ 150417C00029000 C 04/17/15 29.0 18.70 23.00
VZ 150417C00030000 C 04/17/15 30.0 17.80 20.60
VZ 150417C00031000 C 04/17/15 31.0 17.05 19.30
VZ 150417C00032000 C 04/17/15 32.0 15.80 20.00
VZ 150417C00033000 C 04/17/15 33.0 14.85 17.60
VZ 150417C00034000 C 04/17/15 34.0 13.80 18.00
VZ 150417C00035000 C 04/17/15 35.0 12.70 17.00
VZ 150417C00036000 C 04/17/15 36.0 11.75 15.90
VZ 150417C00037000 C 04/17/15 37.0 10.70 14.90
VZ 150417C00038000 C 04/17/15 38.0 9.70 13.85
VZ 150417C00039000 C 04/17/15 39.0 9.40 11.55
VZ 150417C00040000 C 04/17/15 40.0 9.35 10.55
VZ 150417C00041000 C 04/17/15 41.0 8.35 9.25
VZ 150417C00042000 C 04/17/15 42.0 7.40 8.45
VZ 150417C00043000 C 04/17/15 43.0 6.40 7.40
VZ 150417C00044000 C 04/17/15 44.0 5.45 6.35
VZ 150417C00045000 C 04/17/15 45.0 5.20 5.35
VZ 150417C00046000 C 04/17/15 46.0 4.30 4.45
VZ 150417C00047000 C 04/17/15 47.0 3.45 3.65
VZ 150417C00048000 C 04/17/15 48.0 2.72 2.78
VZ 150417C00049000 C 04/17/15 49.0 2.05 2.12
VZ 150417C00050000 C 04/17/15 50.0 1.50 1.56
VZ 150417C00052500 C 04/17/15 52.5 0.58 0.63
VZ 150417C00055000 C 04/17/15 55.0 0.18 0.22
VZ 150417C00057500 C 04/17/15 57.5 0.05 0.09
VZ 150417C00060000 C 04/17/15 60.0 0.01 0.05
VZ 150417C00065000 C 04/17/15 65.0 0.00 0.03
VZ 150417P00024000 P 04/17/15 24.0 0.01 0.05
VZ 150417P00025000 P 04/17/15 25.0 0.01 0.05
VZ 150417P00026000 P 04/17/15 26.0 0.01 0.05
VZ 150417P00027000 P 04/17/15 27.0 0.01 0.06
VZ 150417P00028000 P 04/17/15 28.0 0.02 0.06
VZ 150417P00029000 P 04/17/15 29.0 0.04 0.06
VZ 150417P00030000 P 04/17/15 30.0 0.04 0.07
VZ 150417P00031000 P 04/17/15 31.0 0.05 0.07
VZ 150417P00032000 P 04/17/15 32.0 0.05 0.08
VZ 150417P00033000 P 04/17/15 33.0 0.06 0.08
VZ 150417P00034000 P 04/17/15 34.0 0.06 0.09
VZ 150417P00035000 P 04/17/15 35.0 0.07 0.10
VZ 150417P00036000 P 04/17/15 36.0 0.07 0.12
VZ 150417P00037000 P 04/17/15 37.0 0.09 0.14
VZ 150417P00038000 P 04/17/15 38.0 0.11 0.16
VZ 150417P00039000 P 04/17/15 39.0 0.14 0.19
VZ 150417P00040000 P 04/17/15 40.0 0.17 0.22
VZ 150417P00041000 P 04/17/15 41.0 0.21 0.26
VZ 150417P00042000 P 04/17/15 42.0 0.27 0.32
VZ 150417P00043000 P 04/17/15 43.0 0.34 0.39
VZ 150417P00044000 P 04/17/15 44.0 0.44 0.48
VZ 150417P00045000 P 04/17/15 45.0 0.58 0.62
VZ 150417P00046000 P 04/17/15 46.0 0.76 0.80
VZ 150417P00047000 P 04/17/15 47.0 1.00 1.05
VZ 150417P00048000 P 04/17/15 48.0 1.32 1.37
VZ 150417P00049000 P 04/17/15 49.0 1.73 1.78
VZ 150417P00050000 P 04/17/15 50.0 2.22 2.29
VZ 150417P00052500 P 04/17/15 52.5 3.90 4.00
VZ 150417P00055000 P 04/17/15 55.0 5.95 6.30
VZ 150417P00057500 P 04/17/15 57.5 8.00 9.20
VZ 150417P00060000 P 04/17/15 60.0 10.75 12.10
VZ 150417P00065000 P 04/17/15 65.0 14.00 18.25
VZ 150717C00024000 C 07/17/15 24.0 23.70 26.35
VZ 150717C00025000 C 07/17/15 25.0 22.70 25.30
VZ 150717C00026000 C 07/17/15 26.0 22.10 24.30
VZ 150717C00027000 C 07/17/15 27.0 21.10 23.30
VZ 150717C00028000 C 07/17/15 28.0 19.70 22.30
VZ 150717C00029000 C 07/17/15 29.0 19.05 21.30
VZ 150717C00030000 C 07/17/15 30.0 17.70 22.00
VZ 150717C00031000 C 07/17/15 31.0 17.05 20.05
VZ 150717C00032000 C 07/17/15 32.0 16.00 18.45
VZ 150717C00033000 C 07/17/15 33.0 14.70 19.00
VZ 150717C00034000 C 07/17/15 34.0 14.05 16.45
VZ 150717C00035000 C 07/17/15 35.0 13.00 15.70
VZ 150717C00036000 C 07/17/15 36.0 11.80 15.00
VZ 150717C00037000 C 07/17/15 37.0 10.80 14.70
VZ 150717C00038000 C 07/17/15 38.0 10.00 14.00
VZ 150717C00039000 C 07/17/15 39.0 8.70 12.00
VZ 150717C00040000 C 07/17/15 40.0 8.00 11.00
VZ 150717C00041000 C 07/17/15 41.0 7.95 9.95
VZ 150717C00042000 C 07/17/15 42.0 7.30 8.40
VZ 150717C00043000 C 07/17/15 43.0 6.00 8.00
VZ 150717C00044000 C 07/17/15 44.0 6.20 6.40
VZ 150717C00045000 C 07/17/15 45.0 5.30 5.50
VZ 150717C00046000 C 07/17/15 46.0 4.45 4.70
VZ 150717C00047000 C 07/17/15 47.0 3.70 3.85
VZ 150717C00048000 C 07/17/15 48.0 3.00 3.15
VZ 150717C00049000 C 07/17/15 49.0 2.44 2.51
VZ 150717C00050000 C 07/17/15 50.0 1.91 1.97
VZ 150717C00052500 C 07/17/15 52.5 0.96 1.01
VZ 150717C00055000 C 07/17/15 55.0 0.43 0.48
VZ 150717C00057500 C 07/17/15 57.5 0.18 0.22
VZ 150717C00060000 C 07/17/15 60.0 0.07 0.11
VZ 150717C00065000 C 07/17/15 65.0 0.01 0.05
VZ 150717P00024000 P 07/17/15 24.0 0.04 0.05
VZ 150717P00025000 P 07/17/15 25.0 0.04 0.06
VZ 150717P00026000 P 07/17/15 26.0 0.05 0.07
VZ 150717P00027000 P 07/17/15 27.0 0.06 0.09
VZ 150717P00028000 P 07/17/15 28.0 0.06 0.10
VZ 150717P00029000 P 07/17/15 29.0 0.06 0.11
VZ 150717P00030000 P 07/17/15 30.0 0.08 0.12
VZ 150717P00031000 P 07/17/15 31.0 0.09 0.13
VZ 150717P00032000 P 07/17/15 32.0 0.10 0.15
VZ 150717P00033000 P 07/17/15 33.0 0.12 0.17
VZ 150717P00034000 P 07/17/15 34.0 0.15 0.19
VZ 150717P00035000 P 07/17/15 35.0 0.17 0.20
VZ 150717P00036000 P 07/17/15 36.0 0.20 0.25
VZ 150717P00037000 P 07/17/15 37.0 0.23 0.28
VZ 150717P00038000 P 07/17/15 38.0 0.27 0.33
VZ 150717P00039000 P 07/17/15 39.0 0.33 0.38
VZ 150717P00040000 P 07/17/15 40.0 0.40 0.44
VZ 150717P00041000 P 07/17/15 41.0 0.49 0.53
VZ 150717P00042000 P 07/17/15 42.0 0.59 0.64
VZ 150717P00043000 P 07/17/15 43.0 0.73 0.78
VZ 150717P00044000 P 07/17/15 44.0 0.91 0.95
VZ 150717P00045000 P 07/17/15 45.0 1.12 1.17
VZ 150717P00046000 P 07/17/15 46.0 1.39 1.44
VZ 150717P00047000 P 07/17/15 47.0 1.71 1.77
VZ 150717P00048000 P 07/17/15 48.0 2.09 2.15
VZ 150717P00049000 P 07/17/15 49.0 2.55 2.59
VZ 150717P00050000 P 07/17/15 50.0 3.05 3.20
VZ 150717P00052500 P 07/17/15 52.5 4.70 4.85
VZ 150717P00055000 P 07/17/15 55.0 6.65 6.95
VZ 150717P00057500 P 07/17/15 57.5 7.20 10.10
VZ 150717P00060000 P 07/17/15 60.0 9.60 12.95
VZ 150717P00065000 P 07/17/15 65.0 14.25 18.70
VZ 160115C00025000 C 01/15/16 25.0 22.70 27.00
VZ 160115C00028000 C 01/15/16 28.0 19.70 24.00
VZ 160115C00030000 C 01/15/16 30.0 17.70 22.00
VZ 160115C00033000 C 01/15/16 33.0 14.70 19.00
VZ 160115C00035000 C 01/15/16 35.0 12.70 17.00
VZ 160115C00038000 C 01/15/16 38.0 11.35 12.40
VZ 160115C00040000 C 01/15/16 40.0 9.40 10.65
VZ 160115C00043000 C 01/15/16 43.0 7.30 7.40
VZ 160115C00045000 C 01/15/16 45.0 5.65 5.85
VZ 160115C00047000 C 01/15/16 47.0 4.25 4.40
VZ 160115C00050000 C 01/15/16 50.0 2.66 2.72
VZ 160115C00052500 C 01/15/16 52.5 1.69 1.74
VZ 160115C00055000 C 01/15/16 55.0 1.03 1.10
VZ 160115C00057500 C 01/15/16 57.5 0.62 0.69
VZ 160115C00060000 C 01/15/16 60.0 0.36 0.43
VZ 160115C00065000 C 01/15/16 65.0 0.11 0.19
VZ 160115C00070000 C 01/15/16 70.0 0.04 0.10
VZ 160115P00025000 P 01/15/16 25.0 0.14 0.18
VZ 160115P00028000 P 01/15/16 28.0 0.19 0.25
VZ 160115P00030000 P 01/15/16 30.0 0.25 0.32
VZ 160115P00033000 P 01/15/16 33.0 0.39 0.45
VZ 160115P00035000 P 01/15/16 35.0 0.52 0.58
VZ 160115P00038000 P 01/15/16 38.0 0.83 0.85
VZ 160115P00040000 P 01/15/16 40.0 1.12 1.14
VZ 160115P00043000 P 01/15/16 43.0 1.72 1.79
VZ 160115P00045000 P 01/15/16 45.0 2.33 2.40
VZ 160115P00047000 P 01/15/16 47.0 3.15 3.20
VZ 160115P00050000 P 01/15/16 50.0 4.60 4.75
VZ 160115P00052500 P 01/15/16 52.5 6.25 6.40
VZ 160115P00055000 P 01/15/16 55.0 8.05 8.30
VZ 160115P00057500 P 01/15/16 57.5 10.15 10.50
VZ 160115P00060000 P 01/15/16 60.0 12.35 13.30
VZ 160115P00065000 P 01/15/16 65.0 16.65 18.10
VZ 160115P00070000 P 01/15/16 70.0 20.35 24.50
VZ 170120C00025000 C 01/20/17 25.0 22.70 27.00
VZ 170120C00028000 C 01/20/17 28.0 19.65 24.00
VZ 170120C00030000 C 01/20/17 30.0 17.65 22.00
VZ 170120C00033000 C 01/20/17 33.0 14.65 19.00
VZ 170120C00035000 C 01/20/17 35.0 12.65 17.00
VZ 170120C00038000 C 01/20/17 38.0 9.75 13.95
VZ 170120C00040000 C 01/20/17 40.0 10.15 10.50
VZ 170120C00043000 C 01/20/17 43.0 7.50 7.95
VZ 170120C00045000 C 01/20/17 45.0 5.95 6.70
VZ 170120C00047000 C 01/20/17 47.0 4.75 5.50
VZ 170120C00050000 C 01/20/17 50.0 3.50 4.00
VZ 170120C00052500 C 01/20/17 52.5 2.75 3.05
VZ 170120C00055000 C 01/20/17 55.0 1.79 2.27
VZ 170120C00057500 C 01/20/17 57.5 1.26 1.75
VZ 170120C00060000 C 01/20/17 60.0 0.90 1.33
VZ 170120C00065000 C 01/20/17 65.0 0.43 0.86
VZ 170120C00070000 C 01/20/17 70.0 0.21 0.55
VZ 170120P00025000 P 01/20/17 25.0 0.37 0.56
VZ 170120P00028000 P 01/20/17 28.0 0.57 0.80
VZ 170120P00030000 P 01/20/17 30.0 0.77 0.90
VZ 170120P00033000 P 01/20/17 33.0 1.08 1.21
VZ 170120P00035000 P 01/20/17 35.0 1.42 1.60
VZ 170120P00038000 P 01/20/17 38.0 2.02 2.20
VZ 170120P00040000 P 01/20/17 40.0 2.51 2.72
VZ 170120P00043000 P 01/20/17 43.0 3.55 4.00
VZ 170120P00045000 P 01/20/17 45.0 4.10 4.70
VZ 170120P00047000 P 01/20/17 47.0 5.30 5.45
VZ 170120P00050000 P 01/20/17 50.0 6.75 7.50
VZ 170120P00052500 P 01/20/17 52.5 8.25 9.40
VZ 170120P00055000 P 01/20/17 55.0 10.30 11.25
VZ 170120P00057500 P 01/20/17 57.5 12.20 13.15
VZ 170120P00060000 P 01/20/17 60.0 14.10 15.20
VZ 170120P00065000 P 01/20/17 65.0 17.50 20.50
VZ 170120P00070000 P 01/20/17 70.0 21.70 25.80

OPRA data is delayed 15 minutes.