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 (2016-09-16)Premium Content

Verizon Communications Inc (VZ)
As of Dec 6 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 161209C00040000 C 12/09/16 40.0 8.00 12.40
VZ 161209C00040500 C 12/09/16 40.5 7.50 11.90
VZ 161209C00041000 C 12/09/16 41.0 7.00 11.40
VZ 161209C00041500 C 12/09/16 41.5 6.60 10.90
VZ 161209C00042000 C 12/09/16 42.0 7.95 8.70
VZ 161209C00042500 C 12/09/16 42.5 5.50 9.90
VZ 161209C00043000 C 12/09/16 43.0 6.35 7.80
VZ 161209C00043500 C 12/09/16 43.5 6.10 7.80
VZ 161209C00044000 C 12/09/16 44.0 5.65 6.95
VZ 161209C00044500 C 12/09/16 44.5 5.15 7.45
VZ 161209C00045000 C 12/09/16 45.0 4.75 6.85
VZ 161209C00045500 C 12/09/16 45.5 2.57 6.50
VZ 161209C00046000 C 12/09/16 46.0 3.50 4.85
VZ 161209C00046500 C 12/09/16 46.5 3.15 4.10
VZ 161209C00047000 C 12/09/16 47.0 2.70 3.70
VZ 161209C00047500 C 12/09/16 47.5 2.26 2.98
VZ 161209C00048000 C 12/09/16 48.0 2.21 2.24
VZ 161209C00048500 C 12/09/16 48.5 1.64 1.93
VZ 161209C00049000 C 12/09/16 49.0 1.25 1.27
VZ 161209C00049500 C 12/09/16 49.5 0.80 0.82
VZ 161209C00050000 C 12/09/16 50.0 0.43 0.44
VZ 161209C00050500 C 12/09/16 50.5 0.18 0.20
VZ 161209C00051000 C 12/09/16 51.0 0.06 0.07
VZ 161209C00051500 C 12/09/16 51.5 0.00 0.05
VZ 161209C00052000 C 12/09/16 52.0 0.00 0.03
VZ 161209C00052500 C 12/09/16 52.5 0.00 0.37
VZ 161209C00053000 C 12/09/16 53.0 0.00 0.25
VZ 161209C00053500 C 12/09/16 53.5 0.00 0.50
VZ 161209C00054000 C 12/09/16 54.0 0.00 0.50
VZ 161209C00054500 C 12/09/16 54.5 0.00 0.50
VZ 161209C00055000 C 12/09/16 55.0 0.00 0.50
VZ 161209C00055500 C 12/09/16 55.5 0.00 0.50
VZ 161209C00056000 C 12/09/16 56.0 0.00 0.50
VZ 161209C00056500 C 12/09/16 56.5 0.00 0.50
VZ 161209C00057000 C 12/09/16 57.0 0.00 0.50
VZ 161209C00057500 C 12/09/16 57.5 0.00 0.05
VZ 161209C00060000 C 12/09/16 60.0 0.00 0.50
VZ 161209C00062500 C 12/09/16 62.5 0.00 0.50
VZ 161209C00065000 C 12/09/16 65.0 0.00 0.50
VZ 161209C00067500 C 12/09/16 67.5 0.00 0.50
VZ 161209C00070000 C 12/09/16 70.0 0.00 0.50
VZ 161209C00072500 C 12/09/16 72.5 0.00 0.50
VZ 161209P00040000 P 12/09/16 40.0 0.00 0.50
VZ 161209P00040500 P 12/09/16 40.5 0.00 0.50
VZ 161209P00041000 P 12/09/16 41.0 0.00 0.50
VZ 161209P00041500 P 12/09/16 41.5 0.00 0.50
VZ 161209P00042000 P 12/09/16 42.0 0.00 0.50
VZ 161209P00042500 P 12/09/16 42.5 0.00 0.50
VZ 161209P00043000 P 12/09/16 43.0 0.00 0.05
VZ 161209P00043500 P 12/09/16 43.5 0.00 0.50
VZ 161209P00044000 P 12/09/16 44.0 0.00 0.50
VZ 161209P00044500 P 12/09/16 44.5 0.00 0.50
VZ 161209P00045000 P 12/09/16 45.0 0.00 0.35
VZ 161209P00045500 P 12/09/16 45.5 0.00 0.50
VZ 161209P00046000 P 12/09/16 46.0 0.00 0.09
VZ 161209P00046500 P 12/09/16 46.5 0.00 0.50
VZ 161209P00047000 P 12/09/16 47.0 0.00 0.08
VZ 161209P00047500 P 12/09/16 47.5 0.00 0.50
VZ 161209P00048000 P 12/09/16 48.0 0.00 0.13
VZ 161209P00048500 P 12/09/16 48.5 0.01 0.04
VZ 161209P00049000 P 12/09/16 49.0 0.04 0.06
VZ 161209P00049500 P 12/09/16 49.5 0.09 0.10
VZ 161209P00050000 P 12/09/16 50.0 0.22 0.23
VZ 161209P00050500 P 12/09/16 50.5 0.47 0.48
VZ 161209P00051000 P 12/09/16 51.0 0.84 0.86
VZ 161209P00051500 P 12/09/16 51.5 1.29 1.32
VZ 161209P00052000 P 12/09/16 52.0 0.52 2.32
VZ 161209P00052500 P 12/09/16 52.5 2.03 2.80
VZ 161209P00053000 P 12/09/16 53.0 2.50 3.25
VZ 161209P00053500 P 12/09/16 53.5 2.54 4.20
VZ 161209P00054000 P 12/09/16 54.0 3.00 5.95
VZ 161209P00054500 P 12/09/16 54.5 3.95 6.40
VZ 161209P00055000 P 12/09/16 55.0 3.00 7.00
VZ 161209P00055500 P 12/09/16 55.5 3.50 7.50
VZ 161209P00056000 P 12/09/16 56.0 4.00 8.00
VZ 161209P00056500 P 12/09/16 56.5 4.50 8.50
VZ 161209P00057000 P 12/09/16 57.0 5.00 9.00
VZ 161209P00057500 P 12/09/16 57.5 5.50 9.50
VZ 161209P00060000 P 12/09/16 60.0 7.60 12.00
VZ 161209P00062500 P 12/09/16 62.5 10.10 14.50
VZ 161209P00065000 P 12/09/16 65.0 12.60 17.00
VZ 161209P00067500 P 12/09/16 67.5 15.10 19.50
VZ 161209P00070000 P 12/09/16 70.0 17.60 22.00
VZ 161209P00072500 P 12/09/16 72.5 20.10 24.50
VZ 161216C00030000 C 12/16/16 30.0 18.00 22.40
VZ 161216C00031000 C 12/16/16 31.0 17.00 21.40
VZ 161216C00032000 C 12/16/16 32.0 16.00 20.40
VZ 161216C00033000 C 12/16/16 33.0 15.00 19.40
VZ 161216C00034000 C 12/16/16 34.0 14.00 18.40
VZ 161216C00035000 C 12/16/16 35.0 13.00 17.40
VZ 161216C00036000 C 12/16/16 36.0 12.00 16.15
VZ 161216C00037000 C 12/16/16 37.0 11.00 15.20
VZ 161216C00038000 C 12/16/16 38.0 10.00 14.20
VZ 161216C00039000 C 12/16/16 39.0 9.00 13.20
VZ 161216C00040000 C 12/16/16 40.0 9.65 12.40
VZ 161216C00040500 C 12/16/16 40.5 7.60 11.90
VZ 161216C00041000 C 12/16/16 41.0 8.35 10.10
VZ 161216C00041500 C 12/16/16 41.5 7.90 9.10
VZ 161216C00042000 C 12/16/16 42.0 7.40 8.65
VZ 161216C00042500 C 12/16/16 42.5 6.70 8.15
VZ 161216C00043000 C 12/16/16 43.0 6.65 7.60
VZ 161216C00043500 C 12/16/16 43.5 6.10 7.10
VZ 161216C00044000 C 12/16/16 44.0 5.65 6.65
VZ 161216C00044500 C 12/16/16 44.5 5.15 6.15
VZ 161216C00045000 C 12/16/16 45.0 5.15 5.50
VZ 161216C00045500 C 12/16/16 45.5 4.25 5.00
VZ 161216C00046000 C 12/16/16 46.0 4.20 4.30
VZ 161216C00046500 C 12/16/16 46.5 3.25 4.00
VZ 161216C00047000 C 12/16/16 47.0 3.25 3.30
VZ 161216C00047500 C 12/16/16 47.5 2.78 2.79
VZ 161216C00048000 C 12/16/16 48.0 2.30 2.31
VZ 161216C00048500 C 12/16/16 48.5 1.84 1.85
VZ 161216C00049000 C 12/16/16 49.0 1.40 1.41
VZ 161216C00049500 C 12/16/16 49.5 1.00 1.01
VZ 161216C00050000 C 12/16/16 50.0 0.65 0.67
VZ 161216C00050500 C 12/16/16 50.5 0.39 0.41
VZ 161216C00051000 C 12/16/16 51.0 0.22 0.23
VZ 161216C00051500 C 12/16/16 51.5 0.11 0.12
VZ 161216C00052000 C 12/16/16 52.0 0.06 0.07
VZ 161216C00052500 C 12/16/16 52.5 0.03 0.04
VZ 161216C00053000 C 12/16/16 53.0 0.02 0.03
VZ 161216C00053500 C 12/16/16 53.5 0.01 0.03
VZ 161216C00054000 C 12/16/16 54.0 0.00 0.03
VZ 161216C00054500 C 12/16/16 54.5 0.00 0.03
VZ 161216C00055000 C 12/16/16 55.0 0.00 0.03
VZ 161216C00055500 C 12/16/16 55.5 0.00 0.05
VZ 161216C00056000 C 12/16/16 56.0 0.00 0.05
VZ 161216C00056500 C 12/16/16 56.5 0.00 0.04
VZ 161216C00057000 C 12/16/16 57.0 0.00 0.04
VZ 161216C00057500 C 12/16/16 57.5 0.00 0.04
VZ 161216C00058000 C 12/16/16 58.0 0.00 0.04
VZ 161216C00059000 C 12/16/16 59.0 0.00 0.04
VZ 161216C00060000 C 12/16/16 60.0 0.00 0.04
VZ 161216C00062500 C 12/16/16 62.5 0.00 0.04
VZ 161216C00065000 C 12/16/16 65.0 0.00 0.04
VZ 161216C00070000 C 12/16/16 70.0 0.00 0.04
VZ 161216C00075000 C 12/16/16 75.0 0.00 0.04
VZ 161216P00030000 P 12/16/16 30.0 0.00 0.04
VZ 161216P00031000 P 12/16/16 31.0 0.00 0.03
VZ 161216P00032000 P 12/16/16 32.0 0.00 0.04
VZ 161216P00033000 P 12/16/16 33.0 0.00 0.04
VZ 161216P00034000 P 12/16/16 34.0 0.00 0.04
VZ 161216P00035000 P 12/16/16 35.0 0.00 0.04
VZ 161216P00036000 P 12/16/16 36.0 0.00 0.04
VZ 161216P00037000 P 12/16/16 37.0 0.00 0.04
VZ 161216P00038000 P 12/16/16 38.0 0.00 0.04
VZ 161216P00039000 P 12/16/16 39.0 0.00 0.04
VZ 161216P00040000 P 12/16/16 40.0 0.00 0.01
VZ 161216P00040500 P 12/16/16 40.5 0.00 0.03
VZ 161216P00041000 P 12/16/16 41.0 0.00 0.03
VZ 161216P00041500 P 12/16/16 41.5 0.01 0.02
VZ 161216P00042000 P 12/16/16 42.0 0.01 0.03
VZ 161216P00042500 P 12/16/16 42.5 0.01 0.03
VZ 161216P00043000 P 12/16/16 43.0 0.01 0.03
VZ 161216P00043500 P 12/16/16 43.5 0.01 0.03
VZ 161216P00044000 P 12/16/16 44.0 0.02 0.03
VZ 161216P00044500 P 12/16/16 44.5 0.02 0.03
VZ 161216P00045000 P 12/16/16 45.0 0.03 0.04
VZ 161216P00045500 P 12/16/16 45.5 0.03 0.04
VZ 161216P00046000 P 12/16/16 46.0 0.04 0.05
VZ 161216P00046500 P 12/16/16 46.5 0.04 0.05
VZ 161216P00047000 P 12/16/16 47.0 0.06 0.07
VZ 161216P00047500 P 12/16/16 47.5 0.07 0.08
VZ 161216P00048000 P 12/16/16 48.0 0.09 0.10
VZ 161216P00048500 P 12/16/16 48.5 0.12 0.13
VZ 161216P00049000 P 12/16/16 49.0 0.18 0.19
VZ 161216P00049500 P 12/16/16 49.5 0.28 0.29
VZ 161216P00050000 P 12/16/16 50.0 0.44 0.45
VZ 161216P00050500 P 12/16/16 50.5 0.68 0.69
VZ 161216P00051000 P 12/16/16 51.0 1.00 1.01
VZ 161216P00051500 P 12/16/16 51.5 1.39 1.41
VZ 161216P00052000 P 12/16/16 52.0 1.83 1.85
VZ 161216P00052500 P 12/16/16 52.5 2.30 2.33
VZ 161216P00053000 P 12/16/16 53.0 2.78 2.81
VZ 161216P00053500 P 12/16/16 53.5 3.05 3.90
VZ 161216P00054000 P 12/16/16 54.0 3.55 4.35
VZ 161216P00054500 P 12/16/16 54.5 3.95 5.00
VZ 161216P00055000 P 12/16/16 55.0 4.45 5.50
VZ 161216P00055500 P 12/16/16 55.5 4.00 7.25
VZ 161216P00056000 P 12/16/16 56.0 5.20 6.65
VZ 161216P00056500 P 12/16/16 56.5 5.70 7.15
VZ 161216P00057000 P 12/16/16 57.0 5.40 8.90
VZ 161216P00057500 P 12/16/16 57.5 5.50 8.15
VZ 161216P00058000 P 12/16/16 58.0 5.60 10.00
VZ 161216P00059000 P 12/16/16 59.0 6.60 11.00
VZ 161216P00060000 P 12/16/16 60.0 7.60 12.00
VZ 161216P00062500 P 12/16/16 62.5 10.10 14.50
VZ 161216P00065000 P 12/16/16 65.0 12.60 17.00
VZ 161216P00070000 P 12/16/16 70.0 17.60 22.00
VZ 161216P00075000 P 12/16/16 75.0 22.60 27.00
VZ 161223C00035000 C 12/23/16 35.0 13.25 17.40
VZ 161223C00040000 C 12/23/16 40.0 9.35 12.40
VZ 161223C00040500 C 12/23/16 40.5 7.65 11.90
VZ 161223C00041000 C 12/23/16 41.0 8.20 11.00
VZ 161223C00041500 C 12/23/16 41.5 6.55 10.95
VZ 161223C00042000 C 12/23/16 42.0 7.65 8.60
VZ 161223C00042500 C 12/23/16 42.5 5.55 9.80
VZ 161223C00043000 C 12/23/16 43.0 6.65 7.60
VZ 161223C00043500 C 12/23/16 43.5 5.15 8.95
VZ 161223C00044000 C 12/23/16 44.0 5.65 6.65
VZ 161223C00044500 C 12/23/16 44.5 4.10 7.95
VZ 161223C00045000 C 12/23/16 45.0 4.75 5.55
VZ 161223C00045500 C 12/23/16 45.5 3.45 6.75
VZ 161223C00046000 C 12/23/16 46.0 3.85 5.40
VZ 161223C00046500 C 12/23/16 46.5 2.45 6.00
VZ 161223C00047000 C 12/23/16 47.0 3.30 3.35
VZ 161223C00047500 C 12/23/16 47.5 2.82 2.97
VZ 161223C00048000 C 12/23/16 48.0 2.26 2.55
VZ 161223C00048500 C 12/23/16 48.5 1.77 2.02
VZ 161223C00049000 C 12/23/16 49.0 1.51 1.53
VZ 161223C00049500 C 12/23/16 49.5 1.13 1.16
VZ 161223C00050000 C 12/23/16 50.0 0.81 0.82
VZ 161223C00050500 C 12/23/16 50.5 0.54 0.56
VZ 161223C00051000 C 12/23/16 51.0 0.34 0.36
VZ 161223C00051500 C 12/23/16 51.5 0.20 0.22
VZ 161223C00052000 C 12/23/16 52.0 0.10 0.14
VZ 161223C00052500 C 12/23/16 52.5 0.00 0.42
VZ 161223C00053000 C 12/23/16 53.0 0.00 0.12
VZ 161223C00053500 C 12/23/16 53.5 0.00 0.47
VZ 161223C00054000 C 12/23/16 54.0 0.00 0.50
VZ 161223C00054500 C 12/23/16 54.5 0.00 0.50
VZ 161223C00055000 C 12/23/16 55.0 0.00 0.50
VZ 161223C00055500 C 12/23/16 55.5 0.00 0.50
VZ 161223C00056000 C 12/23/16 56.0 0.00 0.50
VZ 161223C00056500 C 12/23/16 56.5 0.00 0.50
VZ 161223C00057000 C 12/23/16 57.0 0.00 0.50
VZ 161223C00057500 C 12/23/16 57.5 0.00 0.50
VZ 161223P00035000 P 12/23/16 35.0 0.00 0.50
VZ 161223P00040000 P 12/23/16 40.0 0.00 0.50
VZ 161223P00040500 P 12/23/16 40.5 0.00 0.50
VZ 161223P00041000 P 12/23/16 41.0 0.00 0.50
VZ 161223P00041500 P 12/23/16 41.5 0.00 0.50
VZ 161223P00042000 P 12/23/16 42.0 0.00 0.50
VZ 161223P00042500 P 12/23/16 42.5 0.00 0.50
VZ 161223P00043000 P 12/23/16 43.0 0.00 0.07
VZ 161223P00043500 P 12/23/16 43.5 0.00 0.50
VZ 161223P00044000 P 12/23/16 44.0 0.00 0.25
VZ 161223P00044500 P 12/23/16 44.5 0.00 0.50
VZ 161223P00045000 P 12/23/16 45.0 0.00 0.50
VZ 161223P00045500 P 12/23/16 45.5 0.00 0.50
VZ 161223P00046000 P 12/23/16 46.0 0.00 0.50
VZ 161223P00046500 P 12/23/16 46.5 0.00 0.49
VZ 161223P00047000 P 12/23/16 47.0 0.03 0.24
VZ 161223P00047500 P 12/23/16 47.5 0.11 0.25
VZ 161223P00048000 P 12/23/16 48.0 0.15 0.17
VZ 161223P00048500 P 12/23/16 48.5 0.20 0.22
VZ 161223P00049000 P 12/23/16 49.0 0.28 0.31
VZ 161223P00049500 P 12/23/16 49.5 0.41 0.43
VZ 161223P00050000 P 12/23/16 50.0 0.58 0.60
VZ 161223P00050500 P 12/23/16 50.5 0.81 0.83
VZ 161223P00051000 P 12/23/16 51.0 1.12 1.14
VZ 161223P00051500 P 12/23/16 51.5 1.36 1.99
VZ 161223P00052000 P 12/23/16 52.0 1.89 1.92
VZ 161223P00052500 P 12/23/16 52.5 2.03 3.10
VZ 161223P00053000 P 12/23/16 53.0 2.50 3.45
VZ 161223P00053500 P 12/23/16 53.5 1.93 5.55
VZ 161223P00054000 P 12/23/16 54.0 3.50 4.45
VZ 161223P00054500 P 12/23/16 54.5 2.94 6.50
VZ 161223P00055000 P 12/23/16 55.0 3.45 5.85
VZ 161223P00055500 P 12/23/16 55.5 3.60 7.45
VZ 161223P00056000 P 12/23/16 56.0 4.10 7.95
VZ 161223P00056500 P 12/23/16 56.5 4.60 8.45
VZ 161223P00057000 P 12/23/16 57.0 5.10 8.95
VZ 161223P00057500 P 12/23/16 57.5 5.55 9.50
VZ 161230C00040000 C 12/30/16 40.0 9.50 12.00
VZ 161230C00040500 C 12/30/16 40.5 9.00 11.10
VZ 161230C00041000 C 12/30/16 41.0 8.65 10.35
VZ 161230C00041500 C 12/30/16 41.5 8.15 9.15
VZ 161230C00042000 C 12/30/16 42.0 7.65 8.65
VZ 161230C00042500 C 12/30/16 42.5 6.10 8.15
VZ 161230C00043000 C 12/30/16 43.0 6.65 7.65
VZ 161230C00043500 C 12/30/16 43.5 6.20 7.20
VZ 161230C00044000 C 12/30/16 44.0 5.70 7.15
VZ 161230C00044500 C 12/30/16 44.5 5.20 6.15
VZ 161230C00045000 C 12/30/16 45.0 4.80 5.60
VZ 161230C00045500 C 12/30/16 45.5 4.35 5.10
VZ 161230C00046000 C 12/30/16 46.0 3.85 4.55
VZ 161230C00046500 C 12/30/16 46.5 3.35 4.15
VZ 161230C00047000 C 12/30/16 47.0 3.20 3.55
VZ 161230C00047500 C 12/30/16 47.5 2.89 2.92
VZ 161230C00048000 C 12/30/16 48.0 2.32 2.52
VZ 161230C00048500 C 12/30/16 48.5 1.83 2.13
VZ 161230C00049000 C 12/30/16 49.0 1.60 1.63
VZ 161230C00049500 C 12/30/16 49.5 1.23 1.26
VZ 161230C00050000 C 12/30/16 50.0 0.91 0.94
VZ 161230C00050500 C 12/30/16 50.5 0.64 0.67
VZ 161230C00051000 C 12/30/16 51.0 0.44 0.46
VZ 161230C00051500 C 12/30/16 51.5 0.28 0.30
VZ 161230C00052000 C 12/30/16 52.0 0.18 0.20
VZ 161230C00052500 C 12/30/16 52.5 0.00 0.38
VZ 161230C00053000 C 12/30/16 53.0 0.00 0.09
VZ 161230C00053500 C 12/30/16 53.5 0.00 0.22
VZ 161230C00054000 C 12/30/16 54.0 0.01 0.16
VZ 161230C00054500 C 12/30/16 54.5 0.00 0.50
VZ 161230C00055000 C 12/30/16 55.0 0.00 0.17
VZ 161230C00055500 C 12/30/16 55.5 0.00 0.50
VZ 161230C00056000 C 12/30/16 56.0 0.00 0.50
VZ 161230C00056500 C 12/30/16 56.5 0.00 0.50
VZ 161230C00057000 C 12/30/16 57.0 0.00 0.50
VZ 161230C00057500 C 12/30/16 57.5 0.00 0.50
VZ 161230P00040000 P 12/30/16 40.0 0.00 0.50
VZ 161230P00040500 P 12/30/16 40.5 0.01 0.03
VZ 161230P00041000 P 12/30/16 41.0 0.02 0.04
VZ 161230P00041500 P 12/30/16 41.5 0.00 0.50
VZ 161230P00042000 P 12/30/16 42.0 0.00 0.50
VZ 161230P00042500 P 12/30/16 42.5 0.00 0.07
VZ 161230P00043000 P 12/30/16 43.0 0.00 0.50
VZ 161230P00043500 P 12/30/16 43.5 0.00 0.50
VZ 161230P00044000 P 12/30/16 44.0 0.00 0.50
VZ 161230P00044500 P 12/30/16 44.5 0.00 0.50
VZ 161230P00045000 P 12/30/16 45.0 0.00 0.35
VZ 161230P00045500 P 12/30/16 45.5 0.00 0.50
VZ 161230P00046000 P 12/30/16 46.0 0.00 0.27
VZ 161230P00046500 P 12/30/16 46.5 0.00 0.38
VZ 161230P00047000 P 12/30/16 47.0 0.11 0.16
VZ 161230P00047500 P 12/30/16 47.5 0.16 0.18
VZ 161230P00048000 P 12/30/16 48.0 0.21 0.23
VZ 161230P00048500 P 12/30/16 48.5 0.28 0.30
VZ 161230P00049000 P 12/30/16 49.0 0.37 0.39
VZ 161230P00049500 P 12/30/16 49.5 0.51 0.52
VZ 161230P00050000 P 12/30/16 50.0 0.68 0.70
VZ 161230P00050500 P 12/30/16 50.5 0.91 0.94
VZ 161230P00051000 P 12/30/16 51.0 1.21 1.23
VZ 161230P00051500 P 12/30/16 51.5 1.48 1.93
VZ 161230P00052000 P 12/30/16 52.0 1.94 1.97
VZ 161230P00052500 P 12/30/16 52.5 2.22 2.91
VZ 161230P00053000 P 12/30/16 53.0 2.50 3.40
VZ 161230P00053500 P 12/30/16 53.5 3.05 3.85
VZ 161230P00054000 P 12/30/16 54.0 3.55 4.40
VZ 161230P00054500 P 12/30/16 54.5 4.05 4.80
VZ 161230P00055000 P 12/30/16 55.0 4.45 5.40
VZ 161230P00055500 P 12/30/16 55.5 3.95 6.05
VZ 161230P00056000 P 12/30/16 56.0 4.10 7.95
VZ 161230P00056500 P 12/30/16 56.5 4.55 8.45
VZ 161230P00057000 P 12/30/16 57.0 5.05 8.95
VZ 161230P00057500 P 12/30/16 57.5 5.50 9.50
VZ 170106C00043000 C 01/06/17 43.0 6.25 7.65
VZ 170106C00044000 C 01/06/17 44.0 5.65 6.65
VZ 170106C00045000 C 01/06/17 45.0 4.15 6.65
VZ 170106C00045500 C 01/06/17 45.5 3.65 6.15
VZ 170106C00046000 C 01/06/17 46.0 3.55 6.40
VZ 170106C00046500 C 01/06/17 46.5 2.99 4.25
VZ 170106C00047000 C 01/06/17 47.0 1.89 4.70
VZ 170106C00047500 C 01/06/17 47.5 2.78 3.20
VZ 170106C00048000 C 01/06/17 48.0 2.29 2.55
VZ 170106C00048500 C 01/06/17 48.5 1.93 2.37
VZ 170106C00049000 C 01/06/17 49.0 1.55 1.78
VZ 170106C00049500 C 01/06/17 49.5 1.20 1.39
VZ 170106C00050000 C 01/06/17 50.0 0.88 1.07
VZ 170106C00050500 C 01/06/17 50.5 0.61 0.78
VZ 170106C00051000 C 01/06/17 51.0 0.44 0.63
VZ 170106C00051500 C 01/06/17 51.5 0.26 0.45
VZ 170106C00052000 C 01/06/17 52.0 0.17 0.31
VZ 170106C00052500 C 01/06/17 52.5 0.09 0.28
VZ 170106C00053000 C 01/06/17 53.0 0.00 0.50
VZ 170106C00053500 C 01/06/17 53.5 0.00 0.50
VZ 170106C00054000 C 01/06/17 54.0 0.00 0.50
VZ 170106C00054500 C 01/06/17 54.5 0.00 0.50
VZ 170106C00055000 C 01/06/17 55.0 0.00 0.50
VZ 170106C00055500 C 01/06/17 55.5 0.00 0.50
VZ 170106C00056000 C 01/06/17 56.0 0.00 0.50
VZ 170106C00056500 C 01/06/17 56.5 0.00 0.50
VZ 170106C00057000 C 01/06/17 57.0 0.00 0.50
VZ 170106C00057500 C 01/06/17 57.5 0.00 0.05
VZ 170106P00043000 P 01/06/17 43.0 0.01 0.25
VZ 170106P00044000 P 01/06/17 44.0 0.00 0.50
VZ 170106P00045000 P 01/06/17 45.0 0.00 0.35
VZ 170106P00045500 P 01/06/17 45.5 0.00 0.50
VZ 170106P00046000 P 01/06/17 46.0 0.11 0.21
VZ 170106P00046500 P 01/06/17 46.5 0.12 0.27
VZ 170106P00047000 P 01/06/17 47.0 0.23 0.30
VZ 170106P00047500 P 01/06/17 47.5 0.29 0.40
VZ 170106P00048000 P 01/06/17 48.0 0.37 0.44
VZ 170106P00048500 P 01/06/17 48.5 0.48 0.54
VZ 170106P00049000 P 01/06/17 49.0 0.54 0.74
VZ 170106P00049500 P 01/06/17 49.5 0.70 0.88
VZ 170106P00050000 P 01/06/17 50.0 0.94 1.15
VZ 170106P00050500 P 01/06/17 50.5 1.25 1.48
VZ 170106P00051000 P 01/06/17 51.0 1.60 2.14
VZ 170106P00051500 P 01/06/17 51.5 1.84 2.57
VZ 170106P00052000 P 01/06/17 52.0 2.20 4.20
VZ 170106P00052500 P 01/06/17 52.5 2.55 3.30
VZ 170106P00053000 P 01/06/17 53.0 2.96 4.60
VZ 170106P00053500 P 01/06/17 53.5 2.50 4.65
VZ 170106P00054000 P 01/06/17 54.0 3.60 5.25
VZ 170106P00054500 P 01/06/17 54.5 4.25 6.30
VZ 170106P00055000 P 01/06/17 55.0 3.95 6.55
VZ 170106P00055500 P 01/06/17 55.5 5.50 6.65
VZ 170106P00056000 P 01/06/17 56.0 4.65 8.50
VZ 170106P00056500 P 01/06/17 56.5 5.15 9.00
VZ 170106P00057000 P 01/06/17 57.0 5.65 9.50
VZ 170106P00057500 P 01/06/17 57.5 6.15 10.00
VZ 170113C00044000 C 01/13/17 44.0 5.00 6.80
VZ 170113C00045000 C 01/13/17 45.0 4.65 5.60
VZ 170113C00045500 C 01/13/17 45.5 4.05 5.15
VZ 170113C00046000 C 01/13/17 46.0 3.75 4.70
VZ 170113C00046500 C 01/13/17 46.5 3.40 4.15
VZ 170113C00047000 C 01/13/17 47.0 3.25 3.60
VZ 170113C00047500 C 01/13/17 47.5 2.83 3.20
VZ 170113C00048000 C 01/13/17 48.0 2.26 2.57
VZ 170113C00048500 C 01/13/17 48.5 1.83 2.23
VZ 170113C00049000 C 01/13/17 49.0 1.66 1.71
VZ 170113C00049500 C 01/13/17 49.5 1.31 1.34
VZ 170113C00050000 C 01/13/17 50.0 1.00 1.04
VZ 170113C00050500 C 01/13/17 50.5 0.75 0.77
VZ 170113C00051000 C 01/13/17 51.0 0.54 0.56
VZ 170113C00051500 C 01/13/17 51.5 0.37 0.40
VZ 170113C00052000 C 01/13/17 52.0 0.25 0.27
VZ 170113C00052500 C 01/13/17 52.5 0.03 0.29
VZ 170113C00053000 C 01/13/17 53.0 0.00 0.44
VZ 170113C00053500 C 01/13/17 53.5 0.00 0.47
VZ 170113C00054000 C 01/13/17 54.0 0.00 0.48
VZ 170113C00054500 C 01/13/17 54.5 0.00 0.48
VZ 170113C00055000 C 01/13/17 55.0 0.00 0.09
VZ 170113C00055500 C 01/13/17 55.5 0.00 0.50
VZ 170113C00056000 C 01/13/17 56.0 0.00 0.50
VZ 170113C00056500 C 01/13/17 56.5 0.00 0.50
VZ 170113C00057000 C 01/13/17 57.0 0.00 0.50
VZ 170113C00057500 C 01/13/17 57.5 0.00 0.50
VZ 170113P00044000 P 01/13/17 44.0 0.00 0.50
VZ 170113P00045000 P 01/13/17 45.0 0.00 0.33
VZ 170113P00045500 P 01/13/17 45.5 0.00 0.46
VZ 170113P00046000 P 01/13/17 46.0 0.18 0.29
VZ 170113P00046500 P 01/13/17 46.5 0.23 0.31
VZ 170113P00047000 P 01/13/17 47.0 0.28 0.30
VZ 170113P00047500 P 01/13/17 47.5 0.35 0.37
VZ 170113P00048000 P 01/13/17 48.0 0.44 0.47
VZ 170113P00048500 P 01/13/17 48.5 0.56 0.59
VZ 170113P00049000 P 01/13/17 49.0 0.72 0.74
VZ 170113P00049500 P 01/13/17 49.5 0.91 0.93
VZ 170113P00050000 P 01/13/17 50.0 1.14 1.17
VZ 170113P00050500 P 01/13/17 50.5 1.42 1.45
VZ 170113P00051000 P 01/13/17 51.0 1.62 2.16
VZ 170113P00051500 P 01/13/17 51.5 2.00 2.60
VZ 170113P00052000 P 01/13/17 52.0 2.25 3.00
VZ 170113P00052500 P 01/13/17 52.5 2.70 3.10
VZ 170113P00053000 P 01/13/17 53.0 3.15 4.00
VZ 170113P00053500 P 01/13/17 53.5 3.60 4.60
VZ 170113P00054000 P 01/13/17 54.0 4.05 5.00
VZ 170113P00054500 P 01/13/17 54.5 4.55 5.50
VZ 170113P00055000 P 01/13/17 55.0 4.80 6.25
VZ 170113P00055500 P 01/13/17 55.5 5.40 6.55
VZ 170113P00056000 P 01/13/17 56.0 5.90 7.90
VZ 170113P00056500 P 01/13/17 56.5 5.10 9.00
VZ 170113P00057000 P 01/13/17 57.0 5.60 9.50
VZ 170113P00057500 P 01/13/17 57.5 6.10 10.00
VZ 170120C00023000 C 01/20/17 23.0 25.00 29.40
VZ 170120C00025000 C 01/20/17 25.0 23.00 27.40
VZ 170120C00026000 C 01/20/17 26.0 22.00 26.05
VZ 170120C00027000 C 01/20/17 27.0 21.00 25.05
VZ 170120C00028000 C 01/20/17 28.0 20.00 24.20
VZ 170120C00029000 C 01/20/17 29.0 19.00 23.05
VZ 170120C00030000 C 01/20/17 30.0 18.00 22.05
VZ 170120C00031000 C 01/20/17 31.0 17.00 21.05
VZ 170120C00032000 C 01/20/17 32.0 16.15 20.40
VZ 170120C00033000 C 01/20/17 33.0 15.00 18.90
VZ 170120C00034000 C 01/20/17 34.0 14.00 18.30
VZ 170120C00035000 C 01/20/17 35.0 13.00 17.35
VZ 170120C00036000 C 01/20/17 36.0 12.00 16.20
VZ 170120C00037000 C 01/20/17 37.0 11.05 15.20
VZ 170120C00038000 C 01/20/17 38.0 10.35 14.45
VZ 170120C00039000 C 01/20/17 39.0 10.25 12.50
VZ 170120C00040000 C 01/20/17 40.0 10.20 10.35
VZ 170120C00041000 C 01/20/17 41.0 8.60 9.65
VZ 170120C00042000 C 01/20/17 42.0 7.60 8.40
VZ 170120C00043000 C 01/20/17 43.0 6.75 7.65
VZ 170120C00044000 C 01/20/17 44.0 5.75 6.70
VZ 170120C00045000 C 01/20/17 45.0 5.25 5.40
VZ 170120C00046000 C 01/20/17 46.0 4.30 4.40
VZ 170120C00047000 C 01/20/17 47.0 3.35 3.45
VZ 170120C00048000 C 01/20/17 48.0 2.51 2.53
VZ 170120C00049000 C 01/20/17 49.0 1.71 1.73
VZ 170120C00050000 C 01/20/17 50.0 1.05 1.07
VZ 170120C00052500 C 01/20/17 52.5 0.21 0.22
VZ 170120C00055000 C 01/20/17 55.0 0.04 0.05
VZ 170120C00057500 C 01/20/17 57.5 0.00 0.03
VZ 170120C00060000 C 01/20/17 60.0 0.00 0.03
VZ 170120C00062500 C 01/20/17 62.5 0.00 0.03
VZ 170120C00065000 C 01/20/17 65.0 0.00 0.02
VZ 170120C00070000 C 01/20/17 70.0 0.00 0.02
VZ 170120C00075000 C 01/20/17 75.0 0.00 0.02
VZ 170120P00023000 P 01/20/17 23.0 0.00 0.02
VZ 170120P00025000 P 01/20/17 25.0 0.00 0.02
VZ 170120P00026000 P 01/20/17 26.0 0.00 0.02
VZ 170120P00027000 P 01/20/17 27.0 0.00 0.02
VZ 170120P00028000 P 01/20/17 28.0 0.00 0.01
VZ 170120P00029000 P 01/20/17 29.0 0.00 0.01
VZ 170120P00030000 P 01/20/17 30.0 0.01 0.02
VZ 170120P00031000 P 01/20/17 31.0 0.00 0.03
VZ 170120P00032000 P 01/20/17 32.0 0.00 0.03
VZ 170120P00033000 P 01/20/17 33.0 0.01 0.03
VZ 170120P00034000 P 01/20/17 34.0 0.02 0.03
VZ 170120P00035000 P 01/20/17 35.0 0.02 0.03
VZ 170120P00036000 P 01/20/17 36.0 0.03 0.04
VZ 170120P00037000 P 01/20/17 37.0 0.03 0.04
VZ 170120P00038000 P 01/20/17 38.0 0.04 0.05
VZ 170120P00039000 P 01/20/17 39.0 0.05 0.06
VZ 170120P00040000 P 01/20/17 40.0 0.06 0.07
VZ 170120P00041000 P 01/20/17 41.0 0.07 0.08
VZ 170120P00042000 P 01/20/17 42.0 0.09 0.10
VZ 170120P00043000 P 01/20/17 43.0 0.11 0.12
VZ 170120P00044000 P 01/20/17 44.0 0.14 0.15
VZ 170120P00045000 P 01/20/17 45.0 0.18 0.19
VZ 170120P00046000 P 01/20/17 46.0 0.25 0.26
VZ 170120P00047000 P 01/20/17 47.0 0.35 0.36
VZ 170120P00048000 P 01/20/17 48.0 0.52 0.53
VZ 170120P00049000 P 01/20/17 49.0 0.80 0.81
VZ 170120P00050000 P 01/20/17 50.0 1.22 1.24
VZ 170120P00052500 P 01/20/17 52.5 2.99 3.05
VZ 170120P00055000 P 01/20/17 55.0 5.05 5.90
VZ 170120P00057500 P 01/20/17 57.5 6.45 8.75
VZ 170120P00060000 P 01/20/17 60.0 8.60 12.50
VZ 170120P00062500 P 01/20/17 62.5 10.65 15.00
VZ 170120P00065000 P 01/20/17 65.0 13.15 17.30
VZ 170120P00070000 P 01/20/17 70.0 18.15 22.40
VZ 170120P00075000 P 01/20/17 75.0 23.15 27.40
VZ 170217C00024000 C 02/17/17 24.0 24.00 28.30
VZ 170217C00025000 C 02/17/17 25.0 23.00 27.20
VZ 170217C00026000 C 02/17/17 26.0 22.00 26.20
VZ 170217C00027000 C 02/17/17 27.0 21.00 25.20
VZ 170217C00028000 C 02/17/17 28.0 20.00 24.30
VZ 170217C00029000 C 02/17/17 29.0 19.00 23.30
VZ 170217C00030000 C 02/17/17 30.0 17.75 22.20
VZ 170217C00031000 C 02/17/17 31.0 16.80 20.85
VZ 170217C00032000 C 02/17/17 32.0 15.80 20.20
VZ 170217C00033000 C 02/17/17 33.0 14.80 19.15
VZ 170217C00034000 C 02/17/17 34.0 13.80 18.20
VZ 170217C00035000 C 02/17/17 35.0 13.00 17.15
VZ 170217C00036000 C 02/17/17 36.0 11.80 16.25
VZ 170217C00037000 C 02/17/17 37.0 11.05 14.95
VZ 170217C00038000 C 02/17/17 38.0 10.10 14.00
VZ 170217C00039000 C 02/17/17 39.0 9.15 12.60
VZ 170217C00040000 C 02/17/17 40.0 9.50 11.15
VZ 170217C00041000 C 02/17/17 41.0 8.65 9.60
VZ 170217C00042000 C 02/17/17 42.0 7.70 9.90
VZ 170217C00043000 C 02/17/17 43.0 6.70 9.20
VZ 170217C00044000 C 02/17/17 44.0 5.70 7.40
VZ 170217C00045000 C 02/17/17 45.0 5.00 5.80
VZ 170217C00046000 C 02/17/17 46.0 4.40 4.50
VZ 170217C00047000 C 02/17/17 47.0 3.45 3.65
VZ 170217C00048000 C 02/17/17 48.0 2.68 2.72
VZ 170217C00049000 C 02/17/17 49.0 1.96 1.98
VZ 170217C00050000 C 02/17/17 50.0 1.35 1.36
VZ 170217C00052500 C 02/17/17 52.5 0.41 0.42
VZ 170217C00055000 C 02/17/17 55.0 0.10 0.11
VZ 170217C00057500 C 02/17/17 57.5 0.02 0.03
VZ 170217C00060000 C 02/17/17 60.0 0.00 0.04
VZ 170217C00065000 C 02/17/17 65.0 0.00 0.03
VZ 170217C00070000 C 02/17/17 70.0 0.00 0.02
VZ 170217P00024000 P 02/17/17 24.0 0.00 0.02
VZ 170217P00025000 P 02/17/17 25.0 0.00 0.02
VZ 170217P00026000 P 02/17/17 26.0 0.00 0.03
VZ 170217P00027000 P 02/17/17 27.0 0.00 0.03
VZ 170217P00028000 P 02/17/17 28.0 0.00 0.03
VZ 170217P00029000 P 02/17/17 29.0 0.00 0.04
VZ 170217P00030000 P 02/17/17 30.0 0.00 0.03
VZ 170217P00031000 P 02/17/17 31.0 0.01 0.03
VZ 170217P00032000 P 02/17/17 32.0 0.02 0.03
VZ 170217P00033000 P 02/17/17 33.0 0.02 0.04
VZ 170217P00034000 P 02/17/17 34.0 0.03 0.04
VZ 170217P00035000 P 02/17/17 35.0 0.04 0.05
VZ 170217P00036000 P 02/17/17 36.0 0.05 0.06
VZ 170217P00037000 P 02/17/17 37.0 0.06 0.07
VZ 170217P00038000 P 02/17/17 38.0 0.07 0.08
VZ 170217P00039000 P 02/17/17 39.0 0.09 0.10
VZ 170217P00040000 P 02/17/17 40.0 0.11 0.12
VZ 170217P00041000 P 02/17/17 41.0 0.13 0.14
VZ 170217P00042000 P 02/17/17 42.0 0.16 0.17
VZ 170217P00043000 P 02/17/17 43.0 0.21 0.22
VZ 170217P00044000 P 02/17/17 44.0 0.26 0.27
VZ 170217P00045000 P 02/17/17 45.0 0.34 0.35
VZ 170217P00046000 P 02/17/17 46.0 0.45 0.46
VZ 170217P00047000 P 02/17/17 47.0 0.61 0.62
VZ 170217P00048000 P 02/17/17 48.0 0.84 0.85
VZ 170217P00049000 P 02/17/17 49.0 1.16 1.17
VZ 170217P00050000 P 02/17/17 50.0 1.59 1.60
VZ 170217P00052500 P 02/17/17 52.5 3.15 3.25
VZ 170217P00055000 P 02/17/17 55.0 5.05 6.05
VZ 170217P00057500 P 02/17/17 57.5 7.50 8.40
VZ 170217P00060000 P 02/17/17 60.0 8.50 12.50
VZ 170217P00065000 P 02/17/17 65.0 13.10 17.30
VZ 170217P00070000 P 02/17/17 70.0 17.90 22.35
VZ 170317C00024000 C 03/17/17 24.0 24.00 28.20
VZ 170317C00025000 C 03/17/17 25.0 23.00 27.20
VZ 170317C00026000 C 03/17/17 26.0 22.00 26.20
VZ 170317C00027000 C 03/17/17 27.0 21.00 25.30
VZ 170317C00028000 C 03/17/17 28.0 20.00 24.15
VZ 170317C00029000 C 03/17/17 29.0 19.00 23.10
VZ 170317C00030000 C 03/17/17 30.0 18.00 22.05
VZ 170317C00031000 C 03/17/17 31.0 17.00 21.05
VZ 170317C00032000 C 03/17/17 32.0 16.00 20.10
VZ 170317C00033000 C 03/17/17 33.0 15.00 18.95
VZ 170317C00034000 C 03/17/17 34.0 14.00 17.85
VZ 170317C00035000 C 03/17/17 35.0 13.00 16.70
VZ 170317C00036000 C 03/17/17 36.0 12.00 15.70
VZ 170317C00037000 C 03/17/17 37.0 11.10 14.65
VZ 170317C00038000 C 03/17/17 38.0 10.10 13.80
VZ 170317C00039000 C 03/17/17 39.0 9.05 11.95
VZ 170317C00040000 C 03/17/17 40.0 9.60 10.60
VZ 170317C00041000 C 03/17/17 41.0 8.60 9.65
VZ 170317C00042000 C 03/17/17 42.0 7.45 8.65
VZ 170317C00043000 C 03/17/17 43.0 6.70 7.70
VZ 170317C00044000 C 03/17/17 44.0 5.75 6.70
VZ 170317C00045000 C 03/17/17 45.0 5.10 5.55
VZ 170317C00046000 C 03/17/17 46.0 4.50 4.60
VZ 170317C00047000 C 03/17/17 47.0 3.60 3.75
VZ 170317C00048000 C 03/17/17 48.0 2.86 2.90
VZ 170317C00049000 C 03/17/17 49.0 2.17 2.20
VZ 170317C00050000 C 03/17/17 50.0 1.58 1.60
VZ 170317C00052500 C 03/17/17 52.5 0.60 0.61
VZ 170317C00055000 C 03/17/17 55.0 0.18 0.19
VZ 170317C00057500 C 03/17/17 57.5 0.05 0.06
VZ 170317C00060000 C 03/17/17 60.0 0.00 0.03
VZ 170317C00065000 C 03/17/17 65.0 0.00 0.03
VZ 170317C00070000 C 03/17/17 70.0 0.00 0.03
VZ 170317C00075000 C 03/17/17 75.0 0.00 0.02
VZ 170317P00024000 P 03/17/17 24.0 0.00 0.03
VZ 170317P00025000 P 03/17/17 25.0 0.00 0.03
VZ 170317P00026000 P 03/17/17 26.0 0.00 0.03
VZ 170317P00027000 P 03/17/17 27.0 0.00 0.03
VZ 170317P00028000 P 03/17/17 28.0 0.02 0.03
VZ 170317P00029000 P 03/17/17 29.0 0.02 0.03
VZ 170317P00030000 P 03/17/17 30.0 0.03 0.04
VZ 170317P00031000 P 03/17/17 31.0 0.03 0.04
VZ 170317P00032000 P 03/17/17 32.0 0.04 0.05
VZ 170317P00033000 P 03/17/17 33.0 0.05 0.06
VZ 170317P00034000 P 03/17/17 34.0 0.06 0.07
VZ 170317P00035000 P 03/17/17 35.0 0.07 0.08
VZ 170317P00036000 P 03/17/17 36.0 0.08 0.09
VZ 170317P00037000 P 03/17/17 37.0 0.10 0.11
VZ 170317P00038000 P 03/17/17 38.0 0.11 0.12
VZ 170317P00039000 P 03/17/17 39.0 0.14 0.15
VZ 170317P00040000 P 03/17/17 40.0 0.16 0.17
VZ 170317P00041000 P 03/17/17 41.0 0.20 0.21
VZ 170317P00042000 P 03/17/17 42.0 0.24 0.25
VZ 170317P00043000 P 03/17/17 43.0 0.30 0.31
VZ 170317P00044000 P 03/17/17 44.0 0.38 0.39
VZ 170317P00045000 P 03/17/17 45.0 0.48 0.49
VZ 170317P00046000 P 03/17/17 46.0 0.62 0.63
VZ 170317P00047000 P 03/17/17 47.0 0.81 0.82
VZ 170317P00048000 P 03/17/17 48.0 1.06 1.08
VZ 170317P00049000 P 03/17/17 49.0 1.40 1.41
VZ 170317P00050000 P 03/17/17 50.0 1.83 1.84
VZ 170317P00052500 P 03/17/17 52.5 3.30 3.45
VZ 170317P00055000 P 03/17/17 55.0 5.05 6.05
VZ 170317P00057500 P 03/17/17 57.5 7.80 7.90
VZ 170317P00060000 P 03/17/17 60.0 8.15 12.40
VZ 170317P00065000 P 03/17/17 65.0 13.15 17.40
VZ 170317P00070000 P 03/17/17 70.0 18.15 22.45
VZ 170317P00075000 P 03/17/17 75.0 23.15 27.50
VZ 170421C00024000 C 04/21/17 24.0 24.00 27.70
VZ 170421C00025000 C 04/21/17 25.0 23.00 26.85
VZ 170421C00026000 C 04/21/17 26.0 22.00 25.60
VZ 170421C00027000 C 04/21/17 27.0 21.00 24.85
VZ 170421C00028000 C 04/21/17 28.0 20.00 23.70
VZ 170421C00029000 C 04/21/17 29.0 19.00 22.70
VZ 170421C00030000 C 04/21/17 30.0 18.00 21.70
VZ 170421C00031000 C 04/21/17 31.0 16.90 21.20
VZ 170421C00032000 C 04/21/17 32.0 16.05 19.95
VZ 170421C00033000 C 04/21/17 33.0 15.05 18.95
VZ 170421C00034000 C 04/21/17 34.0 13.95 17.85
VZ 170421C00035000 C 04/21/17 35.0 13.00 16.70
VZ 170421C00036000 C 04/21/17 36.0 12.05 15.95
VZ 170421C00037000 C 04/21/17 37.0 11.05 15.20
VZ 170421C00038000 C 04/21/17 38.0 10.10 13.70
VZ 170421C00039000 C 04/21/17 39.0 9.50 13.15
VZ 170421C00040000 C 04/21/17 40.0 9.60 10.65
VZ 170421C00041000 C 04/21/17 41.0 8.70 11.35
VZ 170421C00042000 C 04/21/17 42.0 7.65 8.70
VZ 170421C00043000 C 04/21/17 43.0 6.70 7.70
VZ 170421C00044000 C 04/21/17 44.0 5.75 6.75
VZ 170421C00045000 C 04/21/17 45.0 5.00 5.75
VZ 170421C00046000 C 04/21/17 46.0 4.55 4.70
VZ 170421C00047000 C 04/21/17 47.0 3.75 3.85
VZ 170421C00048000 C 04/21/17 48.0 3.00 3.05
VZ 170421C00049000 C 04/21/17 49.0 2.36 2.37
VZ 170421C00050000 C 04/21/17 50.0 1.78 1.80
VZ 170421C00052500 C 04/21/17 52.5 0.77 0.78
VZ 170421C00055000 C 04/21/17 55.0 0.28 0.29
VZ 170421C00057500 C 04/21/17 57.5 0.09 0.10
VZ 170421C00060000 C 04/21/17 60.0 0.03 0.04
VZ 170421C00062500 C 04/21/17 62.5 0.00 0.03
VZ 170421C00065000 C 04/21/17 65.0 0.00 0.04
VZ 170421C00070000 C 04/21/17 70.0 0.00 0.03
VZ 170421C00075000 C 04/21/17 75.0 0.00 0.02
VZ 170421C00080000 C 04/21/17 80.0 0.00 0.02
VZ 170421P00024000 P 04/21/17 24.0 0.01 0.03
VZ 170421P00025000 P 04/21/17 25.0 0.02 0.03
VZ 170421P00026000 P 04/21/17 26.0 0.02 0.03
VZ 170421P00027000 P 04/21/17 27.0 0.03 0.04
VZ 170421P00028000 P 04/21/17 28.0 0.04 0.05
VZ 170421P00029000 P 04/21/17 29.0 0.04 0.05
VZ 170421P00030000 P 04/21/17 30.0 0.05 0.06
VZ 170421P00031000 P 04/21/17 31.0 0.06 0.07
VZ 170421P00032000 P 04/21/17 32.0 0.07 0.08
VZ 170421P00033000 P 04/21/17 33.0 0.09 0.10
VZ 170421P00034000 P 04/21/17 34.0 0.10 0.11
VZ 170421P00035000 P 04/21/17 35.0 0.12 0.13
VZ 170421P00036000 P 04/21/17 36.0 0.14 0.15
VZ 170421P00037000 P 04/21/17 37.0 0.16 0.17
VZ 170421P00038000 P 04/21/17 38.0 0.19 0.20
VZ 170421P00039000 P 04/21/17 39.0 0.23 0.24
VZ 170421P00040000 P 04/21/17 40.0 0.27 0.29
VZ 170421P00041000 P 04/21/17 41.0 0.33 0.34
VZ 170421P00042000 P 04/21/17 42.0 0.40 0.41
VZ 170421P00043000 P 04/21/17 43.0 0.49 0.51
VZ 170421P00044000 P 04/21/17 44.0 0.61 0.62
VZ 170421P00045000 P 04/21/17 45.0 0.76 0.77
VZ 170421P00046000 P 04/21/17 46.0 0.96 0.97
VZ 170421P00047000 P 04/21/17 47.0 1.20 1.22
VZ 170421P00048000 P 04/21/17 48.0 1.52 1.53
VZ 170421P00049000 P 04/21/17 49.0 1.92 1.93
VZ 170421P00050000 P 04/21/17 50.0 2.39 2.41
VZ 170421P00052500 P 04/21/17 52.5 3.90 4.05
VZ 170421P00055000 P 04/21/17 55.0 5.65 6.50
VZ 170421P00057500 P 04/21/17 57.5 7.90 8.90
VZ 170421P00060000 P 04/21/17 60.0 10.05 11.50
VZ 170421P00062500 P 04/21/17 62.5 11.50 15.25
VZ 170421P00065000 P 04/21/17 65.0 14.00 17.80
VZ 170421P00070000 P 04/21/17 70.0 18.95 22.80
VZ 170421P00075000 P 04/21/17 75.0 23.95 27.75
VZ 170421P00080000 P 04/21/17 80.0 28.50 32.90
VZ 170616C00024000 C 06/16/17 24.0 24.00 28.10
VZ 170616C00025000 C 06/16/17 25.0 23.00 26.95
VZ 170616C00026000 C 06/16/17 26.0 22.00 25.95
VZ 170616C00027000 C 06/16/17 27.0 21.00 24.60
VZ 170616C00028000 C 06/16/17 28.0 20.00 23.90
VZ 170616C00029000 C 06/16/17 29.0 19.00 22.90
VZ 170616C00030000 C 06/16/17 30.0 18.00 21.80
VZ 170616C00031000 C 06/16/17 31.0 17.05 20.85
VZ 170616C00032000 C 06/16/17 32.0 16.05 19.85
VZ 170616C00033000 C 06/16/17 33.0 15.05 18.85
VZ 170616C00034000 C 06/16/17 34.0 14.05 17.85
VZ 170616C00035000 C 06/16/17 35.0 13.10 16.85
VZ 170616C00036000 C 06/16/17 36.0 12.10 15.35
VZ 170616C00037000 C 06/16/17 37.0 11.10 14.85
VZ 170616C00038000 C 06/16/17 38.0 11.65 12.60
VZ 170616C00039000 C 06/16/17 39.0 9.10 12.50
VZ 170616C00040000 C 06/16/17 40.0 8.45 11.60
VZ 170616C00041000 C 06/16/17 41.0 8.25 10.95
VZ 170616C00042000 C 06/16/17 42.0 7.75 8.70
VZ 170616C00043000 C 06/16/17 43.0 6.85 7.80
VZ 170616C00044000 C 06/16/17 44.0 5.90 6.75
VZ 170616C00045000 C 06/16/17 45.0 5.55 5.75
VZ 170616C00046000 C 06/16/17 46.0 4.70 5.00
VZ 170616C00047000 C 06/16/17 47.0 3.90 4.20
VZ 170616C00048000 C 06/16/17 48.0 3.25 3.35
VZ 170616C00049000 C 06/16/17 49.0 2.63 2.71
VZ 170616C00050000 C 06/16/17 50.0 2.08 2.14
VZ 170616C00052500 C 06/16/17 52.5 1.04 1.11
VZ 170616C00055000 C 06/16/17 55.0 0.46 0.50
VZ 170616C00057500 C 06/16/17 57.5 0.18 0.24
VZ 170616C00060000 C 06/16/17 60.0 0.07 0.12
VZ 170616C00062500 C 06/16/17 62.5 0.02 0.06
VZ 170616C00065000 C 06/16/17 65.0 0.01 0.04
VZ 170616P00024000 P 06/16/17 24.0 0.04 0.07
VZ 170616P00025000 P 06/16/17 25.0 0.05 0.07
VZ 170616P00026000 P 06/16/17 26.0 0.05 0.09
VZ 170616P00027000 P 06/16/17 27.0 0.06 0.12
VZ 170616P00028000 P 06/16/17 28.0 0.07 0.14
VZ 170616P00029000 P 06/16/17 29.0 0.08 0.15
VZ 170616P00030000 P 06/16/17 30.0 0.09 0.17
VZ 170616P00031000 P 06/16/17 31.0 0.11 0.18
VZ 170616P00032000 P 06/16/17 32.0 0.13 0.20
VZ 170616P00033000 P 06/16/17 33.0 0.15 0.22
VZ 170616P00034000 P 06/16/17 34.0 0.17 0.25
VZ 170616P00035000 P 06/16/17 35.0 0.20 0.28
VZ 170616P00036000 P 06/16/17 36.0 0.23 0.31
VZ 170616P00037000 P 06/16/17 37.0 0.27 0.34
VZ 170616P00038000 P 06/16/17 38.0 0.31 0.38
VZ 170616P00039000 P 06/16/17 39.0 0.37 0.44
VZ 170616P00040000 P 06/16/17 40.0 0.43 0.50
VZ 170616P00041000 P 06/16/17 41.0 0.51 0.57
VZ 170616P00042000 P 06/16/17 42.0 0.60 0.67
VZ 170616P00043000 P 06/16/17 43.0 0.72 0.79
VZ 170616P00044000 P 06/16/17 44.0 0.87 0.94
VZ 170616P00045000 P 06/16/17 45.0 1.05 1.13
VZ 170616P00046000 P 06/16/17 46.0 1.28 1.33
VZ 170616P00047000 P 06/16/17 47.0 1.55 1.58
VZ 170616P00048000 P 06/16/17 48.0 1.88 1.92
VZ 170616P00049000 P 06/16/17 49.0 2.27 2.35
VZ 170616P00050000 P 06/16/17 50.0 2.74 2.82
VZ 170616P00052500 P 06/16/17 52.5 4.20 4.35
VZ 170616P00055000 P 06/16/17 55.0 5.80 6.75
VZ 170616P00057500 P 06/16/17 57.5 8.10 8.85
VZ 170616P00060000 P 06/16/17 60.0 9.65 11.85
VZ 170616P00062500 P 06/16/17 62.5 12.10 14.15
VZ 170616P00065000 P 06/16/17 65.0 14.10 17.75
VZ 170721C00024000 C 07/21/17 24.0 24.00 28.00
VZ 170721C00025000 C 07/21/17 25.0 23.00 27.00
VZ 170721C00026000 C 07/21/17 26.0 22.00 25.95
VZ 170721C00027000 C 07/21/17 27.0 21.00 24.95
VZ 170721C00028000 C 07/21/17 28.0 20.00 24.00
VZ 170721C00029000 C 07/21/17 29.0 19.00 22.85
VZ 170721C00030000 C 07/21/17 30.0 18.00 22.20
VZ 170721C00031000 C 07/21/17 31.0 17.05 20.90
VZ 170721C00032000 C 07/21/17 32.0 16.05 19.90
VZ 170721C00033000 C 07/21/17 33.0 15.05 18.95
VZ 170721C00034000 C 07/21/17 34.0 14.05 18.10
VZ 170721C00035000 C 07/21/17 35.0 13.00 16.85
VZ 170721C00036000 C 07/21/17 36.0 12.10 16.15
VZ 170721C00037000 C 07/21/17 37.0 11.10 15.25
VZ 170721C00038000 C 07/21/17 38.0 10.70 13.85
VZ 170721C00039000 C 07/21/17 39.0 9.55 12.90
VZ 170721C00040000 C 07/21/17 40.0 9.00 12.20
VZ 170721C00041000 C 07/21/17 41.0 8.70 9.65
VZ 170721C00042000 C 07/21/17 42.0 7.75 10.40
VZ 170721C00043000 C 07/21/17 43.0 6.85 7.70
VZ 170721C00044000 C 07/21/17 44.0 5.90 8.60
VZ 170721C00045000 C 07/21/17 45.0 5.60 5.75
VZ 170721C00046000 C 07/21/17 46.0 4.75 5.05
VZ 170721C00047000 C 07/21/17 47.0 4.00 4.20
VZ 170721C00048000 C 07/21/17 48.0 3.35 3.45
VZ 170721C00049000 C 07/21/17 49.0 2.74 2.83
VZ 170721C00050000 C 07/21/17 50.0 2.19 2.27
VZ 170721C00052500 C 07/21/17 52.5 1.15 1.22
VZ 170721C00055000 C 07/21/17 55.0 0.55 0.60
VZ 170721C00057500 C 07/21/17 57.5 0.23 0.30
VZ 170721C00060000 C 07/21/17 60.0 0.09 0.16
VZ 170721C00065000 C 07/21/17 65.0 0.01 0.05
VZ 170721C00070000 C 07/21/17 70.0 0.00 0.04
VZ 170721P00024000 P 07/21/17 24.0 0.07 0.11
VZ 170721P00025000 P 07/21/17 25.0 0.08 0.12
VZ 170721P00026000 P 07/21/17 26.0 0.09 0.14
VZ 170721P00027000 P 07/21/17 27.0 0.10 0.17
VZ 170721P00028000 P 07/21/17 28.0 0.11 0.19
VZ 170721P00029000 P 07/21/17 29.0 0.13 0.20
VZ 170721P00030000 P 07/21/17 30.0 0.15 0.22
VZ 170721P00031000 P 07/21/17 31.0 0.17 0.24
VZ 170721P00032000 P 07/21/17 32.0 0.19 0.27
VZ 170721P00033000 P 07/21/17 33.0 0.22 0.30
VZ 170721P00034000 P 07/21/17 34.0 0.25 0.33
VZ 170721P00035000 P 07/21/17 35.0 0.28 0.37
VZ 170721P00036000 P 07/21/17 36.0 0.33 0.41
VZ 170721P00037000 P 07/21/17 37.0 0.38 0.45
VZ 170721P00038000 P 07/21/17 38.0 0.43 0.51
VZ 170721P00039000 P 07/21/17 39.0 0.50 0.58
VZ 170721P00040000 P 07/21/17 40.0 0.59 0.66
VZ 170721P00041000 P 07/21/17 41.0 0.69 0.76
VZ 170721P00042000 P 07/21/17 42.0 0.81 0.89
VZ 170721P00043000 P 07/21/17 43.0 0.96 1.00
VZ 170721P00044000 P 07/21/17 44.0 1.14 1.18
VZ 170721P00045000 P 07/21/17 45.0 1.36 1.40
VZ 170721P00046000 P 07/21/17 46.0 1.61 1.66
VZ 170721P00047000 P 07/21/17 47.0 1.92 1.96
VZ 170721P00048000 P 07/21/17 48.0 2.29 2.33
VZ 170721P00049000 P 07/21/17 49.0 2.72 2.79
VZ 170721P00050000 P 07/21/17 50.0 3.20 3.30
VZ 170721P00052500 P 07/21/17 52.5 4.75 4.85
VZ 170721P00055000 P 07/21/17 55.0 6.30 7.10
VZ 170721P00057500 P 07/21/17 57.5 8.45 9.40
VZ 170721P00060000 P 07/21/17 60.0 10.15 11.80
VZ 170721P00065000 P 07/21/17 65.0 14.45 16.90
VZ 170721P00070000 P 07/21/17 70.0 19.35 23.10
VZ 180119C00023000 C 01/19/18 23.0 24.70 29.10
VZ 180119C00025000 C 01/19/18 25.0 22.70 27.00
VZ 180119C00028000 C 01/19/18 28.0 19.70 24.00
VZ 180119C00030000 C 01/19/18 30.0 17.75 22.15
VZ 180119C00033000 C 01/19/18 33.0 14.80 19.20
VZ 180119C00035000 C 01/19/18 35.0 12.90 17.40
VZ 180119C00038000 C 01/19/18 38.0 9.90 13.10
VZ 180119C00040000 C 01/19/18 40.0 9.75 10.75
VZ 180119C00043000 C 01/19/18 43.0 7.60 7.80
VZ 180119C00045000 C 01/19/18 45.0 5.95 6.15
VZ 180119C00047000 C 01/19/18 47.0 4.60 4.70
VZ 180119C00050000 C 01/19/18 50.0 2.92 3.00
VZ 180119C00052500 C 01/19/18 52.5 1.88 1.95
VZ 180119C00055000 C 01/19/18 55.0 1.15 1.20
VZ 180119C00057500 C 01/19/18 57.5 0.68 0.73
VZ 180119C00060000 C 01/19/18 60.0 0.38 0.42
VZ 180119C00062500 C 01/19/18 62.5 0.22 0.28
VZ 180119C00065000 C 01/19/18 65.0 0.13 0.17
VZ 180119C00070000 C 01/19/18 70.0 0.05 0.09
VZ 180119C00075000 C 01/19/18 75.0 0.02 0.06
VZ 180119P00023000 P 01/19/18 23.0 0.20 0.26
VZ 180119P00025000 P 01/19/18 25.0 0.26 0.32
VZ 180119P00028000 P 01/19/18 28.0 0.35 0.42
VZ 180119P00030000 P 01/19/18 30.0 0.44 0.51
VZ 180119P00033000 P 01/19/18 33.0 0.61 0.68
VZ 180119P00035000 P 01/19/18 35.0 0.76 0.80
VZ 180119P00038000 P 01/19/18 38.0 1.08 1.13
VZ 180119P00040000 P 01/19/18 40.0 1.38 1.41
VZ 180119P00043000 P 01/19/18 43.0 1.99 2.02
VZ 180119P00045000 P 01/19/18 45.0 2.57 2.59
VZ 180119P00047000 P 01/19/18 47.0 3.30 3.35
VZ 180119P00050000 P 01/19/18 50.0 4.70 4.80
VZ 180119P00052500 P 01/19/18 52.5 6.25 6.35
VZ 180119P00055000 P 01/19/18 55.0 8.05 8.10
VZ 180119P00057500 P 01/19/18 57.5 9.20 10.75
VZ 180119P00060000 P 01/19/18 60.0 10.70 12.95
VZ 180119P00062500 P 01/19/18 62.5 12.50 15.25
VZ 180119P00065000 P 01/19/18 65.0 14.90 17.65
VZ 180119P00070000 P 01/19/18 70.0 19.70 23.05
VZ 180119P00075000 P 01/19/18 75.0 24.70 28.50
VZ 190118C00025000 C 01/18/19 25.0 22.70 27.00
VZ 190118C00030000 C 01/18/19 30.0 17.70 22.10
VZ 190118C00033000 C 01/18/19 33.0 14.70 17.80
VZ 190118C00035000 C 01/18/19 35.0 12.90 17.10
VZ 190118C00038000 C 01/18/19 38.0 9.90 13.65
VZ 190118C00040000 C 01/18/19 40.0 9.10 12.30
VZ 190118C00043000 C 01/18/19 43.0 7.65 8.20
VZ 190118C00045000 C 01/18/19 45.0 6.10 6.75
VZ 190118C00047000 C 01/18/19 47.0 5.05 5.50
VZ 190118C00050000 C 01/18/19 50.0 3.50 3.95
VZ 190118C00052500 C 01/18/19 52.5 2.38 2.87
VZ 190118C00055000 C 01/18/19 55.0 1.48 2.20
VZ 190118C00057500 C 01/18/19 57.5 0.96 1.63
VZ 190118C00060000 C 01/18/19 60.0 0.63 1.15
VZ 190118C00065000 C 01/18/19 65.0 0.21 0.72
VZ 190118C00070000 C 01/18/19 70.0 0.20 0.39
VZ 190118C00075000 C 01/18/19 75.0 0.08 0.24
VZ 190118C00080000 C 01/18/19 80.0 0.00 0.16
VZ 190118P00025000 P 01/18/19 25.0 0.37 0.87
VZ 190118P00030000 P 01/18/19 30.0 0.93 1.26
VZ 190118P00033000 P 01/18/19 33.0 1.20 1.60
VZ 190118P00035000 P 01/18/19 35.0 1.30 1.87
VZ 190118P00038000 P 01/18/19 38.0 1.85 2.45
VZ 190118P00040000 P 01/18/19 40.0 2.42 2.78
VZ 190118P00043000 P 01/18/19 43.0 3.15 3.80
VZ 190118P00045000 P 01/18/19 45.0 4.05 4.55
VZ 190118P00047000 P 01/18/19 47.0 4.70 5.65
VZ 190118P00050000 P 01/18/19 50.0 6.65 7.25
VZ 190118P00052500 P 01/18/19 52.5 7.65 8.80
VZ 190118P00055000 P 01/18/19 55.0 9.85 10.55
VZ 190118P00057500 P 01/18/19 57.5 11.20 12.50
VZ 190118P00060000 P 01/18/19 60.0 12.35 14.55
VZ 190118P00065000 P 01/18/19 65.0 16.50 19.45
VZ 190118P00070000 P 01/18/19 70.0 21.10 24.05
VZ 190118P00075000 P 01/18/19 75.0 25.90 28.75
VZ 190118P00080000 P 01/18/19 80.0 30.00 35.00

OPRA data is delayed 15 minutes.