Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Verizon Communications Inc (VZ)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 180525C00039000 C May 25, 2018 39.0 9.60 9.70
VZ 180525C00040000 C May 25, 2018 40.0 8.55 8.75
VZ 180525C00041000 C May 25, 2018 41.0 7.50 7.75
VZ 180525C00041500 C May 25, 2018 41.5 7.00 7.20
VZ 180525C00042000 C May 25, 2018 42.0 6.60 6.70
VZ 180525C00042500 C May 25, 2018 42.5 6.00 6.20
VZ 180525C00043000 C May 25, 2018 43.0 5.50 5.70
VZ 180525C00043500 C May 25, 2018 43.5 5.00 5.20
VZ 180525C00044000 C May 25, 2018 44.0 4.50 4.70
VZ 180525C00044500 C May 25, 2018 44.5 4.00 4.20
VZ 180525C00045000 C May 25, 2018 45.0 3.50 3.70
VZ 180525C00045500 C May 25, 2018 45.5 2.99 3.20
VZ 180525C00046000 C May 25, 2018 46.0 2.62 2.70
VZ 180525C00046500 C May 25, 2018 46.5 2.12 2.15
VZ 180525C00047000 C May 25, 2018 47.0 1.62 1.65
VZ 180525C00047500 C May 25, 2018 47.5 1.12 1.20
VZ 180525C00048000 C May 25, 2018 48.0 0.64 0.68
VZ 180525C00048500 C May 25, 2018 48.5 0.25 0.27
VZ 180525C00049000 C May 25, 2018 49.0 0.06 0.07
VZ 180525C00049500 C May 25, 2018 49.5 0.01 0.02
VZ 180525C00050000 C May 25, 2018 50.0 0.00 0.02
VZ 180525C00050500 C May 25, 2018 50.5 0.00 0.02
VZ 180525C00051000 C May 25, 2018 51.0 0.00 0.02
VZ 180525C00051500 C May 25, 2018 51.5 0.00 0.02
VZ 180525C00052000 C May 25, 2018 52.0 0.00 0.02
VZ 180525C00052500 C May 25, 2018 52.5 0.00 0.01
VZ 180525C00053000 C May 25, 2018 53.0 0.00 0.01
VZ 180525C00053500 C May 25, 2018 53.5 0.00 0.02
VZ 180525C00054000 C May 25, 2018 54.0 0.00 0.03
VZ 180525C00054500 C May 25, 2018 54.5 0.00 0.07
VZ 180525C00055000 C May 25, 2018 55.0 0.00 0.04
VZ 180525C00056000 C May 25, 2018 56.0 0.00 0.08
VZ 180525C00057000 C May 25, 2018 57.0 0.00 0.06
VZ 180525C00057500 C May 25, 2018 57.5 0.00 0.07
VZ 180525C00060000 C May 25, 2018 60.0 0.00 0.01
VZ 180525P00039000 P May 25, 2018 39.0 0.00 0.01
VZ 180525P00040000 P May 25, 2018 40.0 0.00 0.02
VZ 180525P00041000 P May 25, 2018 41.0 0.00 0.01
VZ 180525P00041500 P May 25, 2018 41.5 0.00 0.07
VZ 180525P00042000 P May 25, 2018 42.0 0.00 0.02
VZ 180525P00042500 P May 25, 2018 42.5 0.00 0.02
VZ 180525P00043000 P May 25, 2018 43.0 0.00 0.03
VZ 180525P00043500 P May 25, 2018 43.5 0.00 0.02
VZ 180525P00044000 P May 25, 2018 44.0 0.00 0.04
VZ 180525P00044500 P May 25, 2018 44.5 0.00 0.02
VZ 180525P00045000 P May 25, 2018 45.0 0.00 0.02
VZ 180525P00045500 P May 25, 2018 45.5 0.00 0.02
VZ 180525P00046000 P May 25, 2018 46.0 0.00 0.02
VZ 180525P00046500 P May 25, 2018 46.5 0.00 0.02
VZ 180525P00047000 P May 25, 2018 47.0 0.01 0.02
VZ 180525P00047500 P May 25, 2018 47.5 0.01 0.02
VZ 180525P00048000 P May 25, 2018 48.0 0.03 0.04
VZ 180525P00048500 P May 25, 2018 48.5 0.12 0.14
VZ 180525P00049000 P May 25, 2018 49.0 0.42 0.43
VZ 180525P00049500 P May 25, 2018 49.5 0.87 0.89
VZ 180525P00050000 P May 25, 2018 50.0 1.36 1.39
VZ 180525P00050500 P May 25, 2018 50.5 1.86 1.97
VZ 180525P00051000 P May 25, 2018 51.0 2.36 2.48
VZ 180525P00051500 P May 25, 2018 51.5 2.81 2.96
VZ 180525P00052000 P May 25, 2018 52.0 3.15 3.45
VZ 180525P00052500 P May 25, 2018 52.5 3.80 4.00
VZ 180525P00053000 P May 25, 2018 53.0 4.30 4.50
VZ 180525P00053500 P May 25, 2018 53.5 4.80 5.00
VZ 180525P00054000 P May 25, 2018 54.0 5.30 5.50
VZ 180525P00054500 P May 25, 2018 54.5 5.80 6.00
VZ 180525P00055000 P May 25, 2018 55.0 6.25 6.65
VZ 180525P00056000 P May 25, 2018 56.0 7.25 7.50
VZ 180525P00057000 P May 25, 2018 57.0 8.25 8.55
VZ 180525P00057500 P May 25, 2018 57.5 8.60 9.50
VZ 180525P00060000 P May 25, 2018 60.0 11.15 11.50
VZ 180601C00040000 C Jun 01, 2018 40.0 8.50 8.75
VZ 180601C00041000 C Jun 01, 2018 41.0 7.50 7.75
VZ 180601C00041500 C Jun 01, 2018 41.5 7.00 7.25
VZ 180601C00042000 C Jun 01, 2018 42.0 6.50 6.75
VZ 180601C00042500 C Jun 01, 2018 42.5 6.05 6.25
VZ 180601C00043000 C Jun 01, 2018 43.0 5.55 5.75
VZ 180601C00043500 C Jun 01, 2018 43.5 5.00 5.25
VZ 180601C00044000 C Jun 01, 2018 44.0 4.40 4.80
VZ 180601C00044500 C Jun 01, 2018 44.5 4.10 4.25
VZ 180601C00045000 C Jun 01, 2018 45.0 3.60 3.75
VZ 180601C00045500 C Jun 01, 2018 45.5 2.52 3.25
VZ 180601C00046000 C Jun 01, 2018 46.0 2.65 2.68
VZ 180601C00046500 C Jun 01, 2018 46.5 1.54 2.25
VZ 180601C00047000 C Jun 01, 2018 47.0 1.68 1.72
VZ 180601C00047500 C Jun 01, 2018 47.5 1.23 1.26
VZ 180601C00048000 C Jun 01, 2018 48.0 0.82 0.84
VZ 180601C00048500 C Jun 01, 2018 48.5 0.48 0.50
VZ 180601C00049000 C Jun 01, 2018 49.0 0.25 0.27
VZ 180601C00049500 C Jun 01, 2018 49.5 0.11 0.13
VZ 180601C00050000 C Jun 01, 2018 50.0 0.04 0.06
VZ 180601C00050500 C Jun 01, 2018 50.5 0.02 0.04
VZ 180601C00051000 C Jun 01, 2018 51.0 0.01 0.03
VZ 180601C00051500 C Jun 01, 2018 51.5 0.00 0.02
VZ 180601C00052000 C Jun 01, 2018 52.0 0.00 0.02
VZ 180601C00052500 C Jun 01, 2018 52.5 0.00 0.02
VZ 180601C00053000 C Jun 01, 2018 53.0 0.00 0.02
VZ 180601C00053500 C Jun 01, 2018 53.5 0.00 0.02
VZ 180601C00054000 C Jun 01, 2018 54.0 0.00 0.02
VZ 180601C00054500 C Jun 01, 2018 54.5 0.00 0.02
VZ 180601C00055000 C Jun 01, 2018 55.0 0.00 0.02
VZ 180601C00056000 C Jun 01, 2018 56.0 0.00 0.02
VZ 180601C00057000 C Jun 01, 2018 57.0 0.00 0.02
VZ 180601P00040000 P Jun 01, 2018 40.0 0.00 0.08
VZ 180601P00041000 P Jun 01, 2018 41.0 0.00 0.06
VZ 180601P00041500 P Jun 01, 2018 41.5 0.00 0.02
VZ 180601P00042000 P Jun 01, 2018 42.0 0.00 0.02
VZ 180601P00042500 P Jun 01, 2018 42.5 0.00 0.02
VZ 180601P00043000 P Jun 01, 2018 43.0 0.00 0.02
VZ 180601P00043500 P Jun 01, 2018 43.5 0.00 0.02
VZ 180601P00044000 P Jun 01, 2018 44.0 0.00 0.02
VZ 180601P00044500 P Jun 01, 2018 44.5 0.00 0.02
VZ 180601P00045000 P Jun 01, 2018 45.0 0.00 0.02
VZ 180601P00045500 P Jun 01, 2018 45.5 0.00 0.03
VZ 180601P00046000 P Jun 01, 2018 46.0 0.00 0.03
VZ 180601P00046500 P Jun 01, 2018 46.5 0.02 0.04
VZ 180601P00047000 P Jun 01, 2018 47.0 0.04 0.06
VZ 180601P00047500 P Jun 01, 2018 47.5 0.08 0.10
VZ 180601P00048000 P Jun 01, 2018 48.0 0.17 0.19
VZ 180601P00048500 P Jun 01, 2018 48.5 0.33 0.36
VZ 180601P00049000 P Jun 01, 2018 49.0 0.60 0.62
VZ 180601P00049500 P Jun 01, 2018 49.5 0.96 0.99
VZ 180601P00050000 P Jun 01, 2018 50.0 1.39 1.42
VZ 180601P00050500 P Jun 01, 2018 50.5 1.87 1.89
VZ 180601P00051000 P Jun 01, 2018 51.0 2.36 2.47
VZ 180601P00051500 P Jun 01, 2018 51.5 2.86 2.89
VZ 180601P00052000 P Jun 01, 2018 52.0 2.67 3.55
VZ 180601P00052500 P Jun 01, 2018 52.5 3.65 3.95
VZ 180601P00053000 P Jun 01, 2018 53.0 4.30 4.50
VZ 180601P00053500 P Jun 01, 2018 53.5 4.80 5.00
VZ 180601P00054000 P Jun 01, 2018 54.0 5.25 5.50
VZ 180601P00054500 P Jun 01, 2018 54.5 5.75 6.00
VZ 180601P00055000 P Jun 01, 2018 55.0 6.25 6.50
VZ 180601P00056000 P Jun 01, 2018 56.0 7.20 7.65
VZ 180601P00057000 P Jun 01, 2018 57.0 8.25 8.50
VZ 180608C00040000 C Jun 08, 2018 40.0 8.50 8.70
VZ 180608C00041000 C Jun 08, 2018 41.0 7.40 7.95
VZ 180608C00042000 C Jun 08, 2018 42.0 6.50 6.75
VZ 180608C00042500 C Jun 08, 2018 42.5 5.95 6.25
VZ 180608C00043000 C Jun 08, 2018 43.0 5.55 5.80
VZ 180608C00043500 C Jun 08, 2018 43.5 5.05 5.35
VZ 180608C00044000 C Jun 08, 2018 44.0 4.55 4.80
VZ 180608C00044500 C Jun 08, 2018 44.5 4.05 4.30
VZ 180608C00045000 C Jun 08, 2018 45.0 3.55 3.75
VZ 180608C00045500 C Jun 08, 2018 45.5 2.55 3.30
VZ 180608C00046000 C Jun 08, 2018 46.0 2.07 2.83
VZ 180608C00046500 C Jun 08, 2018 46.5 2.13 2.36
VZ 180608C00047000 C Jun 08, 2018 47.0 1.70 1.82
VZ 180608C00047500 C Jun 08, 2018 47.5 1.30 1.45
VZ 180608C00048000 C Jun 08, 2018 48.0 0.93 1.01
VZ 180608C00048500 C Jun 08, 2018 48.5 0.62 0.69
VZ 180608C00049000 C Jun 08, 2018 49.0 0.37 0.44
VZ 180608C00049500 C Jun 08, 2018 49.5 0.22 0.27
VZ 180608C00050000 C Jun 08, 2018 50.0 0.12 0.15
VZ 180608C00050500 C Jun 08, 2018 50.5 0.06 0.09
VZ 180608C00051000 C Jun 08, 2018 51.0 0.03 0.06
VZ 180608C00051500 C Jun 08, 2018 51.5 0.02 0.04
VZ 180608C00052000 C Jun 08, 2018 52.0 0.02 0.06
VZ 180608C00053000 C Jun 08, 2018 53.0 0.00 0.03
VZ 180608C00054000 C Jun 08, 2018 54.0 0.00 0.03
VZ 180608C00055000 C Jun 08, 2018 55.0 0.00 0.03
VZ 180608C00056000 C Jun 08, 2018 56.0 0.00 0.02
VZ 180608C00057000 C Jun 08, 2018 57.0 0.00 0.02
VZ 180608P00040000 P Jun 08, 2018 40.0 0.00 0.02
VZ 180608P00041000 P Jun 08, 2018 41.0 0.00 0.02
VZ 180608P00042000 P Jun 08, 2018 42.0 0.00 0.02
VZ 180608P00042500 P Jun 08, 2018 42.5 0.00 0.03
VZ 180608P00043000 P Jun 08, 2018 43.0 0.00 0.03
VZ 180608P00043500 P Jun 08, 2018 43.5 0.00 0.04
VZ 180608P00044000 P Jun 08, 2018 44.0 0.00 0.04
VZ 180608P00044500 P Jun 08, 2018 44.5 0.00 0.04
VZ 180608P00045000 P Jun 08, 2018 45.0 0.00 0.04
VZ 180608P00045500 P Jun 08, 2018 45.5 0.02 0.05
VZ 180608P00046000 P Jun 08, 2018 46.0 0.04 0.07
VZ 180608P00046500 P Jun 08, 2018 46.5 0.07 0.10
VZ 180608P00047000 P Jun 08, 2018 47.0 0.11 0.14
VZ 180608P00047500 P Jun 08, 2018 47.5 0.18 0.22
VZ 180608P00048000 P Jun 08, 2018 48.0 0.30 0.34
VZ 180608P00048500 P Jun 08, 2018 48.5 0.48 0.52
VZ 180608P00049000 P Jun 08, 2018 49.0 0.72 0.77
VZ 180608P00049500 P Jun 08, 2018 49.5 1.03 1.09
VZ 180608P00050000 P Jun 08, 2018 50.0 1.42 1.49
VZ 180608P00050500 P Jun 08, 2018 50.5 1.85 2.02
VZ 180608P00051000 P Jun 08, 2018 51.0 1.29 2.54
VZ 180608P00051500 P Jun 08, 2018 51.5 2.19 2.97
VZ 180608P00052000 P Jun 08, 2018 52.0 2.64 3.50
VZ 180608P00053000 P Jun 08, 2018 53.0 4.10 4.50
VZ 180608P00054000 P Jun 08, 2018 54.0 5.25 5.50
VZ 180608P00055000 P Jun 08, 2018 55.0 6.00 6.55
VZ 180608P00056000 P Jun 08, 2018 56.0 7.25 7.60
VZ 180608P00057000 P Jun 08, 2018 57.0 8.25 8.80
VZ 180615C00023000 C Jun 15, 2018 23.0 24.75 25.95
VZ 180615C00025000 C Jun 15, 2018 25.0 23.35 23.80
VZ 180615C00026000 C Jun 15, 2018 26.0 21.65 22.80
VZ 180615C00027000 C Jun 15, 2018 27.0 21.25 21.85
VZ 180615C00028000 C Jun 15, 2018 28.0 19.45 20.85
VZ 180615C00029000 C Jun 15, 2018 29.0 18.70 19.90
VZ 180615C00030000 C Jun 15, 2018 30.0 17.70 18.85
VZ 180615C00031000 C Jun 15, 2018 31.0 17.45 17.80
VZ 180615C00032000 C Jun 15, 2018 32.0 16.50 16.80
VZ 180615C00033000 C Jun 15, 2018 33.0 15.50 15.80
VZ 180615C00034000 C Jun 15, 2018 34.0 14.50 14.80
VZ 180615C00035000 C Jun 15, 2018 35.0 13.50 13.85
VZ 180615C00036000 C Jun 15, 2018 36.0 12.55 12.85
VZ 180615C00037000 C Jun 15, 2018 37.0 11.55 11.80
VZ 180615C00038000 C Jun 15, 2018 38.0 10.65 10.75
VZ 180615C00039000 C Jun 15, 2018 39.0 9.55 9.80
VZ 180615C00040000 C Jun 15, 2018 40.0 8.60 8.85
VZ 180615C00041000 C Jun 15, 2018 41.0 7.60 7.80
VZ 180615C00041500 C Jun 15, 2018 41.5 7.05 7.30
VZ 180615C00042000 C Jun 15, 2018 42.0 6.60 6.80
VZ 180615C00042500 C Jun 15, 2018 42.5 5.95 6.35
VZ 180615C00043000 C Jun 15, 2018 43.0 5.60 5.80
VZ 180615C00043500 C Jun 15, 2018 43.5 5.10 5.30
VZ 180615C00044000 C Jun 15, 2018 44.0 4.60 4.80
VZ 180615C00044500 C Jun 15, 2018 44.5 4.15 4.35
VZ 180615C00045000 C Jun 15, 2018 45.0 3.70 3.80
VZ 180615C00045500 C Jun 15, 2018 45.5 2.63 3.35
VZ 180615C00046000 C Jun 15, 2018 46.0 2.79 2.82
VZ 180615C00046500 C Jun 15, 2018 46.5 2.24 2.41
VZ 180615C00047000 C Jun 15, 2018 47.0 1.91 1.93
VZ 180615C00047500 C Jun 15, 2018 47.5 1.51 1.53
VZ 180615C00048000 C Jun 15, 2018 48.0 1.15 1.17
VZ 180615C00048500 C Jun 15, 2018 48.5 0.84 0.86
VZ 180615C00049000 C Jun 15, 2018 49.0 0.58 0.60
VZ 180615C00049500 C Jun 15, 2018 49.5 0.39 0.40
VZ 180615C00050000 C Jun 15, 2018 50.0 0.25 0.27
VZ 180615C00050500 C Jun 15, 2018 50.5 0.15 0.17
VZ 180615C00051000 C Jun 15, 2018 51.0 0.09 0.11
VZ 180615C00051500 C Jun 15, 2018 51.5 0.06 0.07
VZ 180615C00052000 C Jun 15, 2018 52.0 0.04 0.05
VZ 180615C00052500 C Jun 15, 2018 52.5 0.03 0.04
VZ 180615C00053000 C Jun 15, 2018 53.0 0.01 0.04
VZ 180615C00053500 C Jun 15, 2018 53.5 0.01 0.03
VZ 180615C00054000 C Jun 15, 2018 54.0 0.00 0.03
VZ 180615C00054500 C Jun 15, 2018 54.5 0.00 0.03
VZ 180615C00055000 C Jun 15, 2018 55.0 0.01 0.03
VZ 180615C00056000 C Jun 15, 2018 56.0 0.00 0.03
VZ 180615C00057500 C Jun 15, 2018 57.5 0.00 0.02
VZ 180615C00060000 C Jun 15, 2018 60.0 0.00 0.02
VZ 180615C00062500 C Jun 15, 2018 62.5 0.00 0.02
VZ 180615C00065000 C Jun 15, 2018 65.0 0.00 0.02
VZ 180615C00070000 C Jun 15, 2018 70.0 0.00 0.02
VZ 180615P00023000 P Jun 15, 2018 23.0 0.00 0.02
VZ 180615P00025000 P Jun 15, 2018 25.0 0.00 0.02
VZ 180615P00026000 P Jun 15, 2018 26.0 0.00 0.02
VZ 180615P00027000 P Jun 15, 2018 27.0 0.00 0.02
VZ 180615P00028000 P Jun 15, 2018 28.0 0.00 0.02
VZ 180615P00029000 P Jun 15, 2018 29.0 0.00 0.02
VZ 180615P00030000 P Jun 15, 2018 30.0 0.00 0.01
VZ 180615P00031000 P Jun 15, 2018 31.0 0.00 0.02
VZ 180615P00032000 P Jun 15, 2018 32.0 0.00 0.01
VZ 180615P00033000 P Jun 15, 2018 33.0 0.00 0.01
VZ 180615P00034000 P Jun 15, 2018 34.0 0.00 0.01
VZ 180615P00035000 P Jun 15, 2018 35.0 0.00 0.02
VZ 180615P00036000 P Jun 15, 2018 36.0 0.00 0.02
VZ 180615P00037000 P Jun 15, 2018 37.0 0.00 0.02
VZ 180615P00038000 P Jun 15, 2018 38.0 0.00 0.02
VZ 180615P00039000 P Jun 15, 2018 39.0 0.00 0.02
VZ 180615P00040000 P Jun 15, 2018 40.0 0.00 0.02
VZ 180615P00041000 P Jun 15, 2018 41.0 0.00 0.02
VZ 180615P00041500 P Jun 15, 2018 41.5 0.00 0.03
VZ 180615P00042000 P Jun 15, 2018 42.0 0.00 0.03
VZ 180615P00042500 P Jun 15, 2018 42.5 0.00 0.03
VZ 180615P00043000 P Jun 15, 2018 43.0 0.02 0.04
VZ 180615P00043500 P Jun 15, 2018 43.5 0.02 0.04
VZ 180615P00044000 P Jun 15, 2018 44.0 0.02 0.05
VZ 180615P00044500 P Jun 15, 2018 44.5 0.04 0.05
VZ 180615P00045000 P Jun 15, 2018 45.0 0.06 0.07
VZ 180615P00045500 P Jun 15, 2018 45.5 0.07 0.09
VZ 180615P00046000 P Jun 15, 2018 46.0 0.10 0.12
VZ 180615P00046500 P Jun 15, 2018 46.5 0.14 0.16
VZ 180615P00047000 P Jun 15, 2018 47.0 0.20 0.23
VZ 180615P00047500 P Jun 15, 2018 47.5 0.31 0.33
VZ 180615P00048000 P Jun 15, 2018 48.0 0.45 0.47
VZ 180615P00048500 P Jun 15, 2018 48.5 0.64 0.66
VZ 180615P00049000 P Jun 15, 2018 49.0 0.88 0.90
VZ 180615P00049500 P Jun 15, 2018 49.5 1.19 1.21
VZ 180615P00050000 P Jun 15, 2018 50.0 1.56 1.57
VZ 180615P00050500 P Jun 15, 2018 50.5 1.96 1.98
VZ 180615P00051000 P Jun 15, 2018 51.0 2.41 2.43
VZ 180615P00051500 P Jun 15, 2018 51.5 2.87 2.90
VZ 180615P00052000 P Jun 15, 2018 52.0 2.84 3.55
VZ 180615P00052500 P Jun 15, 2018 52.5 3.85 3.90
VZ 180615P00053000 P Jun 15, 2018 53.0 4.30 4.50
VZ 180615P00053500 P Jun 15, 2018 53.5 4.80 4.95
VZ 180615P00054000 P Jun 15, 2018 54.0 5.30 5.50
VZ 180615P00054500 P Jun 15, 2018 54.5 5.80 6.00
VZ 180615P00055000 P Jun 15, 2018 55.0 6.25 6.55
VZ 180615P00056000 P Jun 15, 2018 56.0 7.30 7.60
VZ 180615P00057500 P Jun 15, 2018 57.5 8.75 9.00
VZ 180615P00060000 P Jun 15, 2018 60.0 11.25 11.60
VZ 180615P00062500 P Jun 15, 2018 62.5 13.60 14.00
VZ 180615P00065000 P Jun 15, 2018 65.0 16.25 16.55
VZ 180615P00070000 P Jun 15, 2018 70.0 21.25 21.50
VZ 180622C00040000 C Jun 22, 2018 40.0 8.40 9.15
VZ 180622C00041000 C Jun 22, 2018 41.0 7.30 7.90
VZ 180622C00042000 C Jun 22, 2018 42.0 6.55 6.95
VZ 180622C00042500 C Jun 22, 2018 42.5 5.90 6.50
VZ 180622C00043000 C Jun 22, 2018 43.0 5.10 6.00
VZ 180622C00043500 C Jun 22, 2018 43.5 4.05 5.40
VZ 180622C00044000 C Jun 22, 2018 44.0 4.60 4.90
VZ 180622C00044500 C Jun 22, 2018 44.5 4.05 4.55
VZ 180622C00045000 C Jun 22, 2018 45.0 3.65 3.95
VZ 180622C00045500 C Jun 22, 2018 45.5 2.71 3.45
VZ 180622C00046000 C Jun 22, 2018 46.0 2.57 3.05
VZ 180622C00046500 C Jun 22, 2018 46.5 2.09 2.52
VZ 180622C00047000 C Jun 22, 2018 47.0 2.02 2.04
VZ 180622C00047500 C Jun 22, 2018 47.5 1.63 1.65
VZ 180622C00048000 C Jun 22, 2018 48.0 1.28 1.30
VZ 180622C00048500 C Jun 22, 2018 48.5 0.97 0.99
VZ 180622C00049000 C Jun 22, 2018 49.0 0.71 0.74
VZ 180622C00049500 C Jun 22, 2018 49.5 0.50 0.53
VZ 180622C00050000 C Jun 22, 2018 50.0 0.34 0.37
VZ 180622C00050500 C Jun 22, 2018 50.5 0.23 0.26
VZ 180622C00051000 C Jun 22, 2018 51.0 0.15 0.18
VZ 180622C00051500 C Jun 22, 2018 51.5 0.09 0.12
VZ 180622C00052000 C Jun 22, 2018 52.0 0.06 0.09
VZ 180622C00053000 C Jun 22, 2018 53.0 0.00 0.05
VZ 180622C00054000 C Jun 22, 2018 54.0 0.00 0.04
VZ 180622C00055000 C Jun 22, 2018 55.0 0.00 0.04
VZ 180622P00040000 P Jun 22, 2018 40.0 0.00 0.06
VZ 180622P00041000 P Jun 22, 2018 41.0 0.00 0.04
VZ 180622P00042000 P Jun 22, 2018 42.0 0.00 0.04
VZ 180622P00042500 P Jun 22, 2018 42.5 0.00 0.05
VZ 180622P00043000 P Jun 22, 2018 43.0 0.01 0.05
VZ 180622P00043500 P Jun 22, 2018 43.5 0.00 0.06
VZ 180622P00044000 P Jun 22, 2018 44.0 0.05 0.07
VZ 180622P00044500 P Jun 22, 2018 44.5 0.06 0.09
VZ 180622P00045000 P Jun 22, 2018 45.0 0.08 0.11
VZ 180622P00045500 P Jun 22, 2018 45.5 0.11 0.13
VZ 180622P00046000 P Jun 22, 2018 46.0 0.15 0.17
VZ 180622P00046500 P Jun 22, 2018 46.5 0.21 0.23
VZ 180622P00047000 P Jun 22, 2018 47.0 0.29 0.31
VZ 180622P00047500 P Jun 22, 2018 47.5 0.40 0.43
VZ 180622P00048000 P Jun 22, 2018 48.0 0.56 0.58
VZ 180622P00048500 P Jun 22, 2018 48.5 0.75 0.77
VZ 180622P00049000 P Jun 22, 2018 49.0 0.99 1.02
VZ 180622P00049500 P Jun 22, 2018 49.5 1.28 1.31
VZ 180622P00050000 P Jun 22, 2018 50.0 1.59 1.75
VZ 180622P00050500 P Jun 22, 2018 50.5 1.95 2.16
VZ 180622P00051000 P Jun 22, 2018 51.0 2.40 2.58
VZ 180622P00051500 P Jun 22, 2018 51.5 2.04 3.10
VZ 180622P00052000 P Jun 22, 2018 52.0 2.50 3.55
VZ 180622P00053000 P Jun 22, 2018 53.0 3.95 4.50
VZ 180622P00054000 P Jun 22, 2018 54.0 4.85 5.50
VZ 180622P00055000 P Jun 22, 2018 55.0 5.85 6.65
VZ 180629C00040000 C Jun 29, 2018 40.0 7.00 10.25
VZ 180629C00041000 C Jun 29, 2018 41.0 6.20 9.10
VZ 180629C00042000 C Jun 29, 2018 42.0 5.10 8.20
VZ 180629C00043000 C Jun 29, 2018 43.0 4.15 7.20
VZ 180629C00044000 C Jun 29, 2018 44.0 3.15 6.25
VZ 180629C00045000 C Jun 29, 2018 45.0 1.90 5.45
VZ 180629C00046000 C Jun 29, 2018 46.0 2.80 3.20
VZ 180629C00047000 C Jun 29, 2018 47.0 1.95 2.22
VZ 180629C00048000 C Jun 29, 2018 48.0 1.39 1.43
VZ 180629C00049000 C Jun 29, 2018 49.0 0.83 0.86
VZ 180629C00050000 C Jun 29, 2018 50.0 0.44 0.48
VZ 180629C00051000 C Jun 29, 2018 51.0 0.22 0.25
VZ 180629C00052000 C Jun 29, 2018 52.0 0.10 0.13
VZ 180629C00053000 C Jun 29, 2018 53.0 0.04 0.09
VZ 180629C00055000 C Jun 29, 2018 55.0 0.00 0.04
VZ 180629P00040000 P Jun 29, 2018 40.0 0.00 0.04
VZ 180629P00041000 P Jun 29, 2018 41.0 0.00 0.04
VZ 180629P00042000 P Jun 29, 2018 42.0 0.00 0.06
VZ 180629P00043000 P Jun 29, 2018 43.0 0.04 0.06
VZ 180629P00044000 P Jun 29, 2018 44.0 0.07 0.12
VZ 180629P00045000 P Jun 29, 2018 45.0 0.12 0.14
VZ 180629P00046000 P Jun 29, 2018 46.0 0.20 0.24
VZ 180629P00047000 P Jun 29, 2018 47.0 0.37 0.39
VZ 180629P00048000 P Jun 29, 2018 48.0 0.65 0.68
VZ 180629P00049000 P Jun 29, 2018 49.0 1.09 1.12
VZ 180629P00050000 P Jun 29, 2018 50.0 1.67 1.89
VZ 180629P00051000 P Jun 29, 2018 51.0 2.44 2.67
VZ 180629P00052000 P Jun 29, 2018 52.0 1.66 5.15
VZ 180629P00053000 P Jun 29, 2018 53.0 2.57 6.10
VZ 180629P00055000 P Jun 29, 2018 55.0 4.80 8.10
VZ 180720C00026000 C Jul 20, 2018 26.0 22.00 23.55
VZ 180720C00027000 C Jul 20, 2018 27.0 20.30 22.10
VZ 180720C00028000 C Jul 20, 2018 28.0 20.20 21.10
VZ 180720C00029000 C Jul 20, 2018 29.0 18.55 20.15
VZ 180720C00030000 C Jul 20, 2018 30.0 17.65 19.00
VZ 180720C00031000 C Jul 20, 2018 31.0 16.55 18.35
VZ 180720C00032000 C Jul 20, 2018 32.0 15.60 16.90
VZ 180720C00033000 C Jul 20, 2018 33.0 14.60 16.00
VZ 180720C00034000 C Jul 20, 2018 34.0 13.85 15.10
VZ 180720C00035000 C Jul 20, 2018 35.0 12.45 14.10
VZ 180720C00036000 C Jul 20, 2018 36.0 11.60 12.90
VZ 180720C00037000 C Jul 20, 2018 37.0 10.45 12.00
VZ 180720C00038000 C Jul 20, 2018 38.0 10.00 10.95
VZ 180720C00039000 C Jul 20, 2018 39.0 9.35 9.95
VZ 180720C00040000 C Jul 20, 2018 40.0 8.40 8.90
VZ 180720C00041000 C Jul 20, 2018 41.0 7.40 8.15
VZ 180720C00042000 C Jul 20, 2018 42.0 6.35 6.90
VZ 180720C00043000 C Jul 20, 2018 43.0 5.35 5.95
VZ 180720C00044000 C Jul 20, 2018 44.0 4.55 5.10
VZ 180720C00045000 C Jul 20, 2018 45.0 3.80 4.05
VZ 180720C00046000 C Jul 20, 2018 46.0 2.94 3.15
VZ 180720C00047000 C Jul 20, 2018 47.0 2.21 2.27
VZ 180720C00048000 C Jul 20, 2018 48.0 1.51 1.57
VZ 180720C00049000 C Jul 20, 2018 49.0 0.96 1.01
VZ 180720C00050000 C Jul 20, 2018 50.0 0.56 0.61
VZ 180720C00052500 C Jul 20, 2018 52.5 0.13 0.15
VZ 180720C00055000 C Jul 20, 2018 55.0 0.03 0.06
VZ 180720C00057500 C Jul 20, 2018 57.5 0.02 0.04
VZ 180720C00060000 C Jul 20, 2018 60.0 0.00 0.03
VZ 180720C00062500 C Jul 20, 2018 62.5 0.00 0.03
VZ 180720C00065000 C Jul 20, 2018 65.0 0.00 0.03
VZ 180720P00026000 P Jul 20, 2018 26.0 0.00 0.02
VZ 180720P00027000 P Jul 20, 2018 27.0 0.00 0.02
VZ 180720P00028000 P Jul 20, 2018 28.0 0.00 0.02
VZ 180720P00029000 P Jul 20, 2018 29.0 0.00 0.03
VZ 180720P00030000 P Jul 20, 2018 30.0 0.00 0.03
VZ 180720P00031000 P Jul 20, 2018 31.0 0.00 0.03
VZ 180720P00032000 P Jul 20, 2018 32.0 0.00 0.03
VZ 180720P00033000 P Jul 20, 2018 33.0 0.00 0.03
VZ 180720P00034000 P Jul 20, 2018 34.0 0.00 0.04
VZ 180720P00035000 P Jul 20, 2018 35.0 0.00 0.04
VZ 180720P00036000 P Jul 20, 2018 36.0 0.00 0.05
VZ 180720P00037000 P Jul 20, 2018 37.0 0.01 0.05
VZ 180720P00038000 P Jul 20, 2018 38.0 0.01 0.05
VZ 180720P00039000 P Jul 20, 2018 39.0 0.05 0.06
VZ 180720P00040000 P Jul 20, 2018 40.0 0.05 0.07
VZ 180720P00041000 P Jul 20, 2018 41.0 0.07 0.09
VZ 180720P00042000 P Jul 20, 2018 42.0 0.08 0.11
VZ 180720P00043000 P Jul 20, 2018 43.0 0.12 0.15
VZ 180720P00044000 P Jul 20, 2018 44.0 0.17 0.21
VZ 180720P00045000 P Jul 20, 2018 45.0 0.28 0.32
VZ 180720P00046000 P Jul 20, 2018 46.0 0.45 0.48
VZ 180720P00047000 P Jul 20, 2018 47.0 0.70 0.74
VZ 180720P00048000 P Jul 20, 2018 48.0 1.08 1.12
VZ 180720P00049000 P Jul 20, 2018 49.0 1.59 1.65
VZ 180720P00050000 P Jul 20, 2018 50.0 2.22 2.31
VZ 180720P00052500 P Jul 20, 2018 52.5 4.20 4.70
VZ 180720P00055000 P Jul 20, 2018 55.0 6.35 7.15
VZ 180720P00057500 P Jul 20, 2018 57.5 8.85 9.65
VZ 180720P00060000 P Jul 20, 2018 60.0 11.55 12.00
VZ 180720P00062500 P Jul 20, 2018 62.5 13.60 14.65
VZ 180720P00065000 P Jul 20, 2018 65.0 16.55 17.35
VZ 180817C00043000 C Aug 17, 2018 43.0 5.80 6.00
VZ 180817C00044000 C Aug 17, 2018 44.0 4.85 5.10
VZ 180817C00045000 C Aug 17, 2018 45.0 3.95 4.15
VZ 180817C00046000 C Aug 17, 2018 46.0 3.15 3.30
VZ 180817C00047000 C Aug 17, 2018 47.0 2.49 2.52
VZ 180817C00048000 C Aug 17, 2018 48.0 1.84 1.88
VZ 180817C00049000 C Aug 17, 2018 49.0 1.31 1.34
VZ 180817C00050000 C Aug 17, 2018 50.0 0.90 0.93
VZ 180817C00052500 C Aug 17, 2018 52.5 0.31 0.32
VZ 180817C00055000 C Aug 17, 2018 55.0 0.10 0.12
VZ 180817C00057500 C Aug 17, 2018 57.5 0.04 0.07
VZ 180817P00043000 P Aug 17, 2018 43.0 0.27 0.30
VZ 180817P00044000 P Aug 17, 2018 44.0 0.39 0.41
VZ 180817P00045000 P Aug 17, 2018 45.0 0.54 0.57
VZ 180817P00046000 P Aug 17, 2018 46.0 0.76 0.79
VZ 180817P00047000 P Aug 17, 2018 47.0 1.05 1.09
VZ 180817P00048000 P Aug 17, 2018 48.0 1.44 1.49
VZ 180817P00049000 P Aug 17, 2018 49.0 1.96 1.99
VZ 180817P00050000 P Aug 17, 2018 50.0 2.57 2.60
VZ 180817P00052500 P Aug 17, 2018 52.5 4.45 4.65
VZ 180817P00055000 P Aug 17, 2018 55.0 6.70 7.00
VZ 180817P00057500 P Aug 17, 2018 57.5 9.15 9.40
VZ 180921C00023000 C Sep 21, 2018 23.0 23.95 26.65
VZ 180921C00025000 C Sep 21, 2018 25.0 22.00 25.10
VZ 180921C00026000 C Sep 21, 2018 26.0 21.05 23.70
VZ 180921C00027000 C Sep 21, 2018 27.0 19.70 22.65
VZ 180921C00028000 C Sep 21, 2018 28.0 18.75 21.70
VZ 180921C00029000 C Sep 21, 2018 29.0 18.10 20.05
VZ 180921C00030000 C Sep 21, 2018 30.0 16.65 19.75
VZ 180921C00031000 C Sep 21, 2018 31.0 15.70 17.85
VZ 180921C00032000 C Sep 21, 2018 32.0 14.70 17.05
VZ 180921C00033000 C Sep 21, 2018 33.0 13.60 16.60
VZ 180921C00034000 C Sep 21, 2018 34.0 12.70 14.90
VZ 180921C00035000 C Sep 21, 2018 35.0 11.70 14.90
VZ 180921C00036000 C Sep 21, 2018 36.0 10.80 13.00
VZ 180921C00037000 C Sep 21, 2018 37.0 9.50 12.00
VZ 180921C00038000 C Sep 21, 2018 38.0 9.75 11.10
VZ 180921C00039000 C Sep 21, 2018 39.0 8.85 10.10
VZ 180921C00040000 C Sep 21, 2018 40.0 7.80 9.40
VZ 180921C00041000 C Sep 21, 2018 41.0 7.05 8.20
VZ 180921C00042000 C Sep 21, 2018 42.0 6.15 7.25
VZ 180921C00043000 C Sep 21, 2018 43.0 5.95 6.05
VZ 180921C00044000 C Sep 21, 2018 44.0 5.00 5.20
VZ 180921C00045000 C Sep 21, 2018 45.0 4.25 4.35
VZ 180921C00046000 C Sep 21, 2018 46.0 3.45 3.55
VZ 180921C00047000 C Sep 21, 2018 47.0 2.80 2.83
VZ 180921C00048000 C Sep 21, 2018 48.0 2.19 2.22
VZ 180921C00049000 C Sep 21, 2018 49.0 1.67 1.70
VZ 180921C00050000 C Sep 21, 2018 50.0 1.24 1.27
VZ 180921C00052500 C Sep 21, 2018 52.5 0.53 0.56
VZ 180921C00055000 C Sep 21, 2018 55.0 0.20 0.23
VZ 180921C00057500 C Sep 21, 2018 57.5 0.08 0.10
VZ 180921C00060000 C Sep 21, 2018 60.0 0.04 0.07
VZ 180921C00062500 C Sep 21, 2018 62.5 0.02 0.05
VZ 180921C00065000 C Sep 21, 2018 65.0 0.00 0.04
VZ 180921P00023000 P Sep 21, 2018 23.0 0.00 0.03
VZ 180921P00025000 P Sep 21, 2018 25.0 0.00 0.03
VZ 180921P00026000 P Sep 21, 2018 26.0 0.00 0.03
VZ 180921P00027000 P Sep 21, 2018 27.0 0.00 0.03
VZ 180921P00028000 P Sep 21, 2018 28.0 0.00 0.03
VZ 180921P00029000 P Sep 21, 2018 29.0 0.00 0.05
VZ 180921P00030000 P Sep 21, 2018 30.0 0.00 0.05
VZ 180921P00031000 P Sep 21, 2018 31.0 0.01 0.06
VZ 180921P00032000 P Sep 21, 2018 32.0 0.02 0.05
VZ 180921P00033000 P Sep 21, 2018 33.0 0.02 0.06
VZ 180921P00034000 P Sep 21, 2018 34.0 0.03 0.08
VZ 180921P00035000 P Sep 21, 2018 35.0 0.05 0.09
VZ 180921P00036000 P Sep 21, 2018 36.0 0.06 0.10
VZ 180921P00037000 P Sep 21, 2018 37.0 0.08 0.11
VZ 180921P00038000 P Sep 21, 2018 38.0 0.10 0.13
VZ 180921P00039000 P Sep 21, 2018 39.0 0.13 0.17
VZ 180921P00040000 P Sep 21, 2018 40.0 0.18 0.21
VZ 180921P00041000 P Sep 21, 2018 41.0 0.23 0.27
VZ 180921P00042000 P Sep 21, 2018 42.0 0.31 0.34
VZ 180921P00043000 P Sep 21, 2018 43.0 0.42 0.45
VZ 180921P00044000 P Sep 21, 2018 44.0 0.56 0.60
VZ 180921P00045000 P Sep 21, 2018 45.0 0.76 0.79
VZ 180921P00046000 P Sep 21, 2018 46.0 1.01 1.04
VZ 180921P00047000 P Sep 21, 2018 47.0 1.33 1.36
VZ 180921P00048000 P Sep 21, 2018 48.0 1.74 1.76
VZ 180921P00049000 P Sep 21, 2018 49.0 2.23 2.26
VZ 180921P00050000 P Sep 21, 2018 50.0 2.81 2.84
VZ 180921P00052500 P Sep 21, 2018 52.5 4.55 4.75
VZ 180921P00055000 P Sep 21, 2018 55.0 6.25 8.00
VZ 180921P00057500 P Sep 21, 2018 57.5 8.70 9.60
VZ 180921P00060000 P Sep 21, 2018 60.0 10.90 12.75
VZ 180921P00062500 P Sep 21, 2018 62.5 13.30 15.25
VZ 180921P00065000 P Sep 21, 2018 65.0 16.00 17.45
VZ 181019C00025000 C Oct 19, 2018 25.0 21.55 24.90
VZ 181019C00026000 C Oct 19, 2018 26.0 20.50 23.95
VZ 181019C00027000 C Oct 19, 2018 27.0 19.30 23.00
VZ 181019C00028000 C Oct 19, 2018 28.0 18.30 21.70
VZ 181019C00029000 C Oct 19, 2018 29.0 17.40 20.90
VZ 181019C00030000 C Oct 19, 2018 30.0 17.75 19.75
VZ 181019C00031000 C Oct 19, 2018 31.0 15.30 18.60
VZ 181019C00032000 C Oct 19, 2018 32.0 14.40 18.15
VZ 181019C00033000 C Oct 19, 2018 33.0 13.30 17.15
VZ 181019C00034000 C Oct 19, 2018 34.0 12.40 15.75
VZ 181019C00035000 C Oct 19, 2018 35.0 11.35 14.55
VZ 181019C00036000 C Oct 19, 2018 36.0 10.40 14.40
VZ 181019C00037000 C Oct 19, 2018 37.0 10.70 12.75
VZ 181019C00038000 C Oct 19, 2018 38.0 9.90 11.15
VZ 181019C00039000 C Oct 19, 2018 39.0 8.85 10.25
VZ 181019C00040000 C Oct 19, 2018 40.0 8.75 8.95
VZ 181019C00041000 C Oct 19, 2018 41.0 7.00 8.25
VZ 181019C00042000 C Oct 19, 2018 42.0 6.15 7.30
VZ 181019C00043000 C Oct 19, 2018 43.0 5.90 6.15
VZ 181019C00044000 C Oct 19, 2018 44.0 5.05 5.30
VZ 181019C00045000 C Oct 19, 2018 45.0 4.30 4.45
VZ 181019C00046000 C Oct 19, 2018 46.0 3.60 3.70
VZ 181019C00047000 C Oct 19, 2018 47.0 2.94 2.99
VZ 181019C00048000 C Oct 19, 2018 48.0 2.35 2.38
VZ 181019C00049000 C Oct 19, 2018 49.0 1.83 1.87
VZ 181019C00050000 C Oct 19, 2018 50.0 1.40 1.44
VZ 181019C00052500 C Oct 19, 2018 52.5 0.66 0.69
VZ 181019C00055000 C Oct 19, 2018 55.0 0.27 0.31
VZ 181019C00057500 C Oct 19, 2018 57.5 0.11 0.15
VZ 181019C00060000 C Oct 19, 2018 60.0 0.06 0.10
VZ 181019C00065000 C Oct 19, 2018 65.0 0.01 0.06
VZ 181019C00070000 C Oct 19, 2018 70.0 0.00 0.03
VZ 181019P00025000 P Oct 19, 2018 25.0 0.00 0.04
VZ 181019P00026000 P Oct 19, 2018 26.0 0.00 0.04
VZ 181019P00027000 P Oct 19, 2018 27.0 0.00 0.05
VZ 181019P00028000 P Oct 19, 2018 28.0 0.01 0.05
VZ 181019P00029000 P Oct 19, 2018 29.0 0.01 0.06
VZ 181019P00030000 P Oct 19, 2018 30.0 0.03 0.06
VZ 181019P00031000 P Oct 19, 2018 31.0 0.03 0.07
VZ 181019P00032000 P Oct 19, 2018 32.0 0.04 0.09
VZ 181019P00033000 P Oct 19, 2018 33.0 0.06 0.09
VZ 181019P00034000 P Oct 19, 2018 34.0 0.06 0.10
VZ 181019P00035000 P Oct 19, 2018 35.0 0.08 0.12
VZ 181019P00036000 P Oct 19, 2018 36.0 0.11 0.14
VZ 181019P00037000 P Oct 19, 2018 37.0 0.13 0.17
VZ 181019P00038000 P Oct 19, 2018 38.0 0.17 0.21
VZ 181019P00039000 P Oct 19, 2018 39.0 0.22 0.25
VZ 181019P00040000 P Oct 19, 2018 40.0 0.28 0.32
VZ 181019P00041000 P Oct 19, 2018 41.0 0.36 0.40
VZ 181019P00042000 P Oct 19, 2018 42.0 0.48 0.51
VZ 181019P00043000 P Oct 19, 2018 43.0 0.62 0.65
VZ 181019P00044000 P Oct 19, 2018 44.0 0.81 0.84
VZ 181019P00045000 P Oct 19, 2018 45.0 1.05 1.08
VZ 181019P00046000 P Oct 19, 2018 46.0 1.35 1.38
VZ 181019P00047000 P Oct 19, 2018 47.0 1.72 1.75
VZ 181019P00048000 P Oct 19, 2018 48.0 2.16 2.19
VZ 181019P00049000 P Oct 19, 2018 49.0 2.67 2.71
VZ 181019P00050000 P Oct 19, 2018 50.0 3.20 3.35
VZ 181019P00052500 P Oct 19, 2018 52.5 5.00 5.20
VZ 181019P00055000 P Oct 19, 2018 55.0 7.00 7.40
VZ 181019P00057500 P Oct 19, 2018 57.5 8.40 9.95
VZ 181019P00060000 P Oct 19, 2018 60.0 10.85 12.65
VZ 181019P00065000 P Oct 19, 2018 65.0 15.90 17.40
VZ 181019P00070000 P Oct 19, 2018 70.0 20.95 22.55
VZ 190118C00023000 C Jan 18, 2019 23.0 25.10 26.35
VZ 190118C00025000 C Jan 18, 2019 25.0 23.05 24.25
VZ 190118C00026000 C Jan 18, 2019 26.0 22.10 23.10
VZ 190118C00027000 C Jan 18, 2019 27.0 21.25 22.15
VZ 190118C00028000 C Jan 18, 2019 28.0 20.35 21.35
VZ 190118C00029000 C Jan 18, 2019 29.0 19.45 20.25
VZ 190118C00030000 C Jan 18, 2019 30.0 18.50 19.05
VZ 190118C00031000 C Jan 18, 2019 31.0 17.60 18.15
VZ 190118C00032000 C Jan 18, 2019 32.0 16.45 17.00
VZ 190118C00033000 C Jan 18, 2019 33.0 15.15 16.15
VZ 190118C00034000 C Jan 18, 2019 34.0 14.20 15.20
VZ 190118C00035000 C Jan 18, 2019 35.0 13.50 13.95
VZ 190118C00036000 C Jan 18, 2019 36.0 12.60 12.90
VZ 190118C00037000 C Jan 18, 2019 37.0 11.65 11.90
VZ 190118C00038000 C Jan 18, 2019 38.0 10.70 11.10
VZ 190118C00039000 C Jan 18, 2019 39.0 9.55 10.00
VZ 190118C00040000 C Jan 18, 2019 40.0 8.80 9.05
VZ 190118C00041000 C Jan 18, 2019 41.0 7.90 8.15
VZ 190118C00042000 C Jan 18, 2019 42.0 6.90 7.25
VZ 190118C00043000 C Jan 18, 2019 43.0 6.15 6.50
VZ 190118C00044000 C Jan 18, 2019 44.0 5.45 5.65
VZ 190118C00045000 C Jan 18, 2019 45.0 4.65 4.85
VZ 190118C00046000 C Jan 18, 2019 46.0 4.05 4.15
VZ 190118C00047000 C Jan 18, 2019 47.0 3.40 3.55
VZ 190118C00048000 C Jan 18, 2019 48.0 2.87 2.94
VZ 190118C00049000 C Jan 18, 2019 49.0 2.36 2.44
VZ 190118C00050000 C Jan 18, 2019 50.0 1.93 2.00
VZ 190118C00052500 C Jan 18, 2019 52.5 1.09 1.16
VZ 190118C00055000 C Jan 18, 2019 55.0 0.58 0.64
VZ 190118C00057500 C Jan 18, 2019 57.5 0.30 0.34
VZ 190118C00060000 C Jan 18, 2019 60.0 0.15 0.20
VZ 190118C00062500 C Jan 18, 2019 62.5 0.10 0.12
VZ 190118C00065000 C Jan 18, 2019 65.0 0.05 0.09
VZ 190118C00070000 C Jan 18, 2019 70.0 0.01 0.06
VZ 190118C00075000 C Jan 18, 2019 75.0 0.00 0.04
VZ 190118C00080000 C Jan 18, 2019 80.0 0.00 0.03
VZ 190118P00023000 P Jan 18, 2019 23.0 0.04 0.06
VZ 190118P00025000 P Jan 18, 2019 25.0 0.05 0.07
VZ 190118P00026000 P Jan 18, 2019 26.0 0.04 0.08
VZ 190118P00027000 P Jan 18, 2019 27.0 0.05 0.09
VZ 190118P00028000 P Jan 18, 2019 28.0 0.06 0.10
VZ 190118P00029000 P Jan 18, 2019 29.0 0.07 0.11
VZ 190118P00030000 P Jan 18, 2019 30.0 0.10 0.13
VZ 190118P00031000 P Jan 18, 2019 31.0 0.11 0.15
VZ 190118P00032000 P Jan 18, 2019 32.0 0.13 0.16
VZ 190118P00033000 P Jan 18, 2019 33.0 0.15 0.19
VZ 190118P00034000 P Jan 18, 2019 34.0 0.19 0.22
VZ 190118P00035000 P Jan 18, 2019 35.0 0.22 0.26
VZ 190118P00036000 P Jan 18, 2019 36.0 0.28 0.31
VZ 190118P00037000 P Jan 18, 2019 37.0 0.34 0.37
VZ 190118P00038000 P Jan 18, 2019 38.0 0.41 0.45
VZ 190118P00039000 P Jan 18, 2019 39.0 0.50 0.54
VZ 190118P00040000 P Jan 18, 2019 40.0 0.61 0.65
VZ 190118P00041000 P Jan 18, 2019 41.0 0.75 0.80
VZ 190118P00042000 P Jan 18, 2019 42.0 0.92 0.97
VZ 190118P00043000 P Jan 18, 2019 43.0 1.13 1.19
VZ 190118P00044000 P Jan 18, 2019 44.0 1.37 1.44
VZ 190118P00045000 P Jan 18, 2019 45.0 1.66 1.74
VZ 190118P00046000 P Jan 18, 2019 46.0 2.01 2.08
VZ 190118P00047000 P Jan 18, 2019 47.0 2.40 2.48
VZ 190118P00048000 P Jan 18, 2019 48.0 2.85 2.94
VZ 190118P00049000 P Jan 18, 2019 49.0 3.35 3.45
VZ 190118P00050000 P Jan 18, 2019 50.0 3.90 4.05
VZ 190118P00052500 P Jan 18, 2019 52.5 5.60 5.75
VZ 190118P00055000 P Jan 18, 2019 55.0 7.60 7.85
VZ 190118P00057500 P Jan 18, 2019 57.5 9.65 10.10
VZ 190118P00060000 P Jan 18, 2019 60.0 12.05 12.55
VZ 190118P00062500 P Jan 18, 2019 62.5 14.25 15.00
VZ 190118P00065000 P Jan 18, 2019 65.0 16.75 17.50
VZ 190118P00070000 P Jan 18, 2019 70.0 21.80 23.70
VZ 190118P00075000 P Jan 18, 2019 75.0 26.55 27.15
VZ 190118P00080000 P Jan 18, 2019 80.0 31.00 32.70
VZ 190621C00025000 C Jun 21, 2019 25.0 22.30 24.50
VZ 190621C00030000 C Jun 21, 2019 30.0 18.00 20.30
VZ 190621C00033000 C Jun 21, 2019 33.0 15.45 16.05
VZ 190621C00035000 C Jun 21, 2019 35.0 13.15 14.50
VZ 190621C00038000 C Jun 21, 2019 38.0 9.95 11.55
VZ 190621C00040000 C Jun 21, 2019 40.0 8.95 9.45
VZ 190621C00043000 C Jun 21, 2019 43.0 6.65 6.95
VZ 190621C00045000 C Jun 21, 2019 45.0 5.35 5.50
VZ 190621C00047000 C Jun 21, 2019 47.0 4.15 4.30
VZ 190621C00050000 C Jun 21, 2019 50.0 2.72 2.82
VZ 190621C00052500 C Jun 21, 2019 52.5 1.82 1.91
VZ 190621C00055000 C Jun 21, 2019 55.0 1.19 1.27
VZ 190621C00057500 C Jun 21, 2019 57.5 0.75 0.82
VZ 190621C00060000 C Jun 21, 2019 60.0 0.47 0.53
VZ 190621C00065000 C Jun 21, 2019 65.0 0.17 0.24
VZ 190621C00070000 C Jun 21, 2019 70.0 0.08 0.14
VZ 190621P00025000 P Jun 21, 2019 25.0 0.09 0.15
VZ 190621P00030000 P Jun 21, 2019 30.0 0.23 0.29
VZ 190621P00033000 P Jun 21, 2019 33.0 0.38 0.44
VZ 190621P00035000 P Jun 21, 2019 35.0 0.52 0.59
VZ 190621P00038000 P Jun 21, 2019 38.0 0.86 0.94
VZ 190621P00040000 P Jun 21, 2019 40.0 1.19 1.27
VZ 190621P00043000 P Jun 21, 2019 43.0 1.90 1.97
VZ 190621P00045000 P Jun 21, 2019 45.0 2.54 2.64
VZ 190621P00047000 P Jun 21, 2019 47.0 3.35 3.45
VZ 190621P00050000 P Jun 21, 2019 50.0 4.85 5.00
VZ 190621P00052500 P Jun 21, 2019 52.5 6.45 6.60
VZ 190621P00055000 P Jun 21, 2019 55.0 8.30 8.45
VZ 190621P00057500 P Jun 21, 2019 57.5 10.30 10.55
VZ 190621P00060000 P Jun 21, 2019 60.0 12.35 12.75
VZ 190621P00065000 P Jun 21, 2019 65.0 16.55 18.35
VZ 190621P00070000 P Jun 21, 2019 70.0 21.10 22.75
VZ 200117C00023000 C Jan 17, 2020 23.0 24.65 27.20
VZ 200117C00025000 C Jan 17, 2020 25.0 22.55 25.40
VZ 200117C00028000 C Jan 17, 2020 28.0 19.45 22.30
VZ 200117C00030000 C Jan 17, 2020 30.0 17.50 20.50
VZ 200117C00033000 C Jan 17, 2020 33.0 14.45 17.60
VZ 200117C00035000 C Jan 17, 2020 35.0 13.55 14.95
VZ 200117C00038000 C Jan 17, 2020 38.0 10.50 11.20
VZ 200117C00040000 C Jan 17, 2020 40.0 9.20 9.60
VZ 200117C00043000 C Jan 17, 2020 43.0 7.10 7.35
VZ 200117C00045000 C Jan 17, 2020 45.0 5.90 6.10
VZ 200117C00047000 C Jan 17, 2020 47.0 4.80 5.00
VZ 200117C00050000 C Jan 17, 2020 50.0 3.45 3.60
VZ 200117C00052500 C Jan 17, 2020 52.5 2.57 2.68
VZ 200117C00055000 C Jan 17, 2020 55.0 1.86 1.98
VZ 200117C00057500 C Jan 17, 2020 57.5 1.33 1.44
VZ 200117C00060000 C Jan 17, 2020 60.0 1.00 1.04
VZ 200117C00062500 C Jan 17, 2020 62.5 0.66 0.75
VZ 200117C00065000 C Jan 17, 2020 65.0 0.47 0.55
VZ 200117C00070000 C Jan 17, 2020 70.0 0.25 0.30
VZ 200117C00075000 C Jan 17, 2020 75.0 0.14 0.20
VZ 200117P00023000 P Jan 17, 2020 23.0 0.18 0.24
VZ 200117P00025000 P Jan 17, 2020 25.0 0.26 0.31
VZ 200117P00028000 P Jan 17, 2020 28.0 0.40 0.46
VZ 200117P00030000 P Jan 17, 2020 30.0 0.53 0.59
VZ 200117P00033000 P Jan 17, 2020 33.0 0.79 0.87
VZ 200117P00035000 P Jan 17, 2020 35.0 1.05 1.11
VZ 200117P00038000 P Jan 17, 2020 38.0 1.60 1.69
VZ 200117P00040000 P Jan 17, 2020 40.0 2.03 2.16
VZ 200117P00043000 P Jan 17, 2020 43.0 2.92 3.05
VZ 200117P00045000 P Jan 17, 2020 45.0 3.70 3.85
VZ 200117P00047000 P Jan 17, 2020 47.0 4.50 4.75
VZ 200117P00050000 P Jan 17, 2020 50.0 6.10 6.35
VZ 200117P00052500 P Jan 17, 2020 52.5 7.65 7.90
VZ 200117P00055000 P Jan 17, 2020 55.0 9.35 9.60
VZ 200117P00057500 P Jan 17, 2020 57.5 11.25 11.60
VZ 200117P00060000 P Jan 17, 2020 60.0 13.25 13.60
VZ 200117P00062500 P Jan 17, 2020 62.5 15.45 15.75
VZ 200117P00065000 P Jan 17, 2020 65.0 17.60 18.40
VZ 200117P00070000 P Jan 17, 2020 70.0 21.85 22.80
VZ 200117P00075000 P Jan 17, 2020 75.0 26.10 28.85
OPRA data is delayed 15 minutes.