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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-19)Premium Content

Verizon Communications Inc (VZ)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 150807C00037000 C 08/07/15 37.0 8.20 11.40
VZ 150807C00038000 C 08/07/15 38.0 8.65 9.00
VZ 150807C00039000 C 08/07/15 39.0 7.65 8.00
VZ 150807C00039500 C 08/07/15 39.5 7.25 7.50
VZ 150807C00040000 C 08/07/15 40.0 6.70 6.90
VZ 150807C00040500 C 08/07/15 40.5 6.20 6.40
VZ 150807C00041000 C 08/07/15 41.0 5.70 5.90
VZ 150807C00041500 C 08/07/15 41.5 5.20 5.40
VZ 150807C00042000 C 08/07/15 42.0 4.70 4.90
VZ 150807C00042500 C 08/07/15 42.5 4.20 4.40
VZ 150807C00043000 C 08/07/15 43.0 3.70 3.90
VZ 150807C00043500 C 08/07/15 43.5 3.20 3.40
VZ 150807C00044000 C 08/07/15 44.0 2.69 2.94
VZ 150807C00044500 C 08/07/15 44.5 2.22 2.40
VZ 150807C00045000 C 08/07/15 45.0 1.73 1.90
VZ 150807C00045500 C 08/07/15 45.5 1.31 1.40
VZ 150807C00046000 C 08/07/15 46.0 0.88 0.91
VZ 150807C00046500 C 08/07/15 46.5 0.47 0.51
VZ 150807C00047000 C 08/07/15 47.0 0.19 0.24
VZ 150807C00047500 C 08/07/15 47.5 0.05 0.08
VZ 150807C00048000 C 08/07/15 48.0 0.01 0.04
VZ 150807C00048500 C 08/07/15 48.5 0.00 0.04
VZ 150807C00049000 C 08/07/15 49.0 0.00 0.04
VZ 150807C00049500 C 08/07/15 49.5 0.00 0.09
VZ 150807C00050000 C 08/07/15 50.0 0.00 0.01
VZ 150807C00050500 C 08/07/15 50.5 0.00 0.09
VZ 150807C00051000 C 08/07/15 51.0 0.00 0.09
VZ 150807C00051500 C 08/07/15 51.5 0.00 0.09
VZ 150807C00052000 C 08/07/15 52.0 0.00 0.09
VZ 150807C00052500 C 08/07/15 52.5 0.00 0.09
VZ 150807C00053000 C 08/07/15 53.0 0.00 0.09
VZ 150807C00053500 C 08/07/15 53.5 0.00 0.09
VZ 150807C00054000 C 08/07/15 54.0 0.00 0.09
VZ 150807C00054500 C 08/07/15 54.5 0.00 0.09
VZ 150807C00055000 C 08/07/15 55.0 0.00 0.09
VZ 150807C00055500 C 08/07/15 55.5 0.00 0.09
VZ 150807C00056000 C 08/07/15 56.0 0.00 0.09
VZ 150807C00056500 C 08/07/15 56.5 0.00 0.09
VZ 150807C00057000 C 08/07/15 57.0 0.00 0.09
VZ 150807C00057500 C 08/07/15 57.5 0.00 0.09
VZ 150807C00060000 C 08/07/15 60.0 0.00 0.09
VZ 150807C00062500 C 08/07/15 62.5 0.00 0.09
VZ 150807C00065000 C 08/07/15 65.0 0.00 0.09
VZ 150807P00037000 P 08/07/15 37.0 0.00 0.09
VZ 150807P00038000 P 08/07/15 38.0 0.00 0.01
VZ 150807P00039000 P 08/07/15 39.0 0.00 0.02
VZ 150807P00039500 P 08/07/15 39.5 0.00 0.03
VZ 150807P00040000 P 08/07/15 40.0 0.00 0.04
VZ 150807P00040500 P 08/07/15 40.5 0.00 0.09
VZ 150807P00041000 P 08/07/15 41.0 0.00 0.09
VZ 150807P00041500 P 08/07/15 41.5 0.00 0.09
VZ 150807P00042000 P 08/07/15 42.0 0.00 0.10
VZ 150807P00042500 P 08/07/15 42.5 0.00 0.10
VZ 150807P00043000 P 08/07/15 43.0 0.00 0.10
VZ 150807P00043500 P 08/07/15 43.5 0.00 0.10
VZ 150807P00044000 P 08/07/15 44.0 0.00 0.13
VZ 150807P00044500 P 08/07/15 44.5 0.01 0.09
VZ 150807P00045000 P 08/07/15 45.0 0.02 0.03
VZ 150807P00045500 P 08/07/15 45.5 0.02 0.09
VZ 150807P00046000 P 08/07/15 46.0 0.08 0.10
VZ 150807P00046500 P 08/07/15 46.5 0.18 0.20
VZ 150807P00047000 P 08/07/15 47.0 0.38 0.44
VZ 150807P00047500 P 08/07/15 47.5 0.69 0.81
VZ 150807P00048000 P 08/07/15 48.0 0.87 1.26
VZ 150807P00048500 P 08/07/15 48.5 1.33 1.76
VZ 150807P00049000 P 08/07/15 49.0 1.83 2.25
VZ 150807P00049500 P 08/07/15 49.5 2.32 2.75
VZ 150807P00050000 P 08/07/15 50.0 2.82 3.25
VZ 150807P00050500 P 08/07/15 50.5 3.30 3.80
VZ 150807P00051000 P 08/07/15 51.0 3.80 4.30
VZ 150807P00051500 P 08/07/15 51.5 4.30 4.80
VZ 150807P00052000 P 08/07/15 52.0 4.80 5.30
VZ 150807P00052500 P 08/07/15 52.5 5.30 5.80
VZ 150807P00053000 P 08/07/15 53.0 5.80 6.35
VZ 150807P00053500 P 08/07/15 53.5 6.30 6.85
VZ 150807P00054000 P 08/07/15 54.0 6.80 7.35
VZ 150807P00054500 P 08/07/15 54.5 7.25 7.85
VZ 150807P00055000 P 08/07/15 55.0 7.75 8.35
VZ 150807P00055500 P 08/07/15 55.5 8.30 8.80
VZ 150807P00056000 P 08/07/15 56.0 8.80 9.30
VZ 150807P00056500 P 08/07/15 56.5 9.30 9.80
VZ 150807P00057000 P 08/07/15 57.0 9.30 10.35
VZ 150807P00057500 P 08/07/15 57.5 9.10 10.85
VZ 150807P00060000 P 08/07/15 60.0 11.65 13.40
VZ 150807P00062500 P 08/07/15 62.5 14.05 15.85
VZ 150807P00065000 P 08/07/15 65.0 16.55 18.35
VZ 150814C00037000 C 08/14/15 37.0 9.50 10.20
VZ 150814C00038000 C 08/14/15 38.0 8.75 9.20
VZ 150814C00039000 C 08/14/15 39.0 7.70 8.00
VZ 150814C00039500 C 08/14/15 39.5 7.25 7.70
VZ 150814C00040000 C 08/14/15 40.0 6.70 7.05
VZ 150814C00040500 C 08/14/15 40.5 6.25 6.40
VZ 150814C00041000 C 08/14/15 41.0 5.75 6.00
VZ 150814C00041500 C 08/14/15 41.5 5.25 5.45
VZ 150814C00042000 C 08/14/15 42.0 4.80 4.90
VZ 150814C00042500 C 08/14/15 42.5 4.20 4.45
VZ 150814C00043000 C 08/14/15 43.0 3.70 3.95
VZ 150814C00043500 C 08/14/15 43.5 3.20 3.45
VZ 150814C00044000 C 08/14/15 44.0 2.73 3.00
VZ 150814C00044500 C 08/14/15 44.5 2.26 2.46
VZ 150814C00045000 C 08/14/15 45.0 1.83 1.97
VZ 150814C00045500 C 08/14/15 45.5 1.39 1.44
VZ 150814C00046000 C 08/14/15 46.0 0.96 1.01
VZ 150814C00046500 C 08/14/15 46.5 0.61 0.64
VZ 150814C00047000 C 08/14/15 47.0 0.33 0.37
VZ 150814C00047500 C 08/14/15 47.5 0.15 0.18
VZ 150814C00048000 C 08/14/15 48.0 0.05 0.09
VZ 150814C00048500 C 08/14/15 48.5 0.01 0.07
VZ 150814C00049000 C 08/14/15 49.0 0.00 0.09
VZ 150814C00049500 C 08/14/15 49.5 0.00 0.09
VZ 150814C00050000 C 08/14/15 50.0 0.00 0.01
VZ 150814C00050500 C 08/14/15 50.5 0.00 0.09
VZ 150814C00051000 C 08/14/15 51.0 0.00 0.09
VZ 150814C00051500 C 08/14/15 51.5 0.00 0.09
VZ 150814C00052000 C 08/14/15 52.0 0.00 0.09
VZ 150814C00052500 C 08/14/15 52.5 0.00 0.09
VZ 150814C00053000 C 08/14/15 53.0 0.00 0.09
VZ 150814C00053500 C 08/14/15 53.5 0.00 0.09
VZ 150814C00054000 C 08/14/15 54.0 0.00 0.09
VZ 150814C00055000 C 08/14/15 55.0 0.00 0.09
VZ 150814C00056000 C 08/14/15 56.0 0.00 0.09
VZ 150814C00057000 C 08/14/15 57.0 0.00 0.09
VZ 150814C00060000 C 08/14/15 60.0 0.00 0.09
VZ 150814P00037000 P 08/14/15 37.0 0.00 0.09
VZ 150814P00038000 P 08/14/15 38.0 0.00 0.09
VZ 150814P00039000 P 08/14/15 39.0 0.00 0.05
VZ 150814P00039500 P 08/14/15 39.5 0.00 0.03
VZ 150814P00040000 P 08/14/15 40.0 0.00 0.09
VZ 150814P00040500 P 08/14/15 40.5 0.00 0.09
VZ 150814P00041000 P 08/14/15 41.0 0.00 0.09
VZ 150814P00041500 P 08/14/15 41.5 0.00 0.10
VZ 150814P00042000 P 08/14/15 42.0 0.01 0.09
VZ 150814P00042500 P 08/14/15 42.5 0.01 0.09
VZ 150814P00043000 P 08/14/15 43.0 0.01 0.10
VZ 150814P00043500 P 08/14/15 43.5 0.01 0.11
VZ 150814P00044000 P 08/14/15 44.0 0.02 0.09
VZ 150814P00044500 P 08/14/15 44.5 0.02 0.12
VZ 150814P00045000 P 08/14/15 45.0 0.04 0.09
VZ 150814P00045500 P 08/14/15 45.5 0.09 0.12
VZ 150814P00046000 P 08/14/15 46.0 0.17 0.18
VZ 150814P00046500 P 08/14/15 46.5 0.30 0.31
VZ 150814P00047000 P 08/14/15 47.0 0.51 0.55
VZ 150814P00047500 P 08/14/15 47.5 0.82 0.88
VZ 150814P00048000 P 08/14/15 48.0 0.94 1.30
VZ 150814P00048500 P 08/14/15 48.5 1.37 1.77
VZ 150814P00049000 P 08/14/15 49.0 1.84 2.26
VZ 150814P00049500 P 08/14/15 49.5 2.32 2.75
VZ 150814P00050000 P 08/14/15 50.0 2.82 3.30
VZ 150814P00050500 P 08/14/15 50.5 3.30 3.80
VZ 150814P00051000 P 08/14/15 51.0 3.80 4.30
VZ 150814P00051500 P 08/14/15 51.5 4.30 4.80
VZ 150814P00052000 P 08/14/15 52.0 4.80 5.30
VZ 150814P00052500 P 08/14/15 52.5 5.30 5.80
VZ 150814P00053000 P 08/14/15 53.0 5.80 6.30
VZ 150814P00053500 P 08/14/15 53.5 6.30 6.80
VZ 150814P00054000 P 08/14/15 54.0 6.80 7.30
VZ 150814P00055000 P 08/14/15 55.0 7.80 8.30
VZ 150814P00056000 P 08/14/15 56.0 8.80 9.30
VZ 150814P00057000 P 08/14/15 57.0 9.25 10.30
VZ 150814P00060000 P 08/14/15 60.0 11.60 13.35
VZ 150821C00027000 C 08/21/15 27.0 18.20 21.45
VZ 150821C00028000 C 08/21/15 28.0 17.20 20.40
VZ 150821C00029000 C 08/21/15 29.0 16.20 19.45
VZ 150821C00030000 C 08/21/15 30.0 15.20 18.40
VZ 150821C00031000 C 08/21/15 31.0 14.25 17.40
VZ 150821C00032000 C 08/21/15 32.0 13.20 16.45
VZ 150821C00033000 C 08/21/15 33.0 13.50 14.25
VZ 150821C00034000 C 08/21/15 34.0 12.50 13.20
VZ 150821C00035000 C 08/21/15 35.0 11.50 12.20
VZ 150821C00036000 C 08/21/15 36.0 10.50 11.25
VZ 150821C00037000 C 08/21/15 37.0 9.50 10.20
VZ 150821C00038000 C 08/21/15 38.0 8.75 9.15
VZ 150821C00039000 C 08/21/15 39.0 7.75 8.05
VZ 150821C00039500 C 08/21/15 39.5 7.25 7.55
VZ 150821C00040000 C 08/21/15 40.0 6.75 7.20
VZ 150821C00040500 C 08/21/15 40.5 6.25 6.70
VZ 150821C00041000 C 08/21/15 41.0 5.75 6.05
VZ 150821C00041500 C 08/21/15 41.5 5.25 5.55
VZ 150821C00042000 C 08/21/15 42.0 4.75 5.05
VZ 150821C00042500 C 08/21/15 42.5 4.25 4.55
VZ 150821C00043000 C 08/21/15 43.0 3.80 4.05
VZ 150821C00043500 C 08/21/15 43.5 3.25 3.75
VZ 150821C00044000 C 08/21/15 44.0 2.77 3.25
VZ 150821C00044500 C 08/21/15 44.5 2.30 2.55
VZ 150821C00045000 C 08/21/15 45.0 1.84 2.06
VZ 150821C00045500 C 08/21/15 45.5 1.44 1.50
VZ 150821C00046000 C 08/21/15 46.0 1.05 1.10
VZ 150821C00046500 C 08/21/15 46.5 0.71 0.74
VZ 150821C00047000 C 08/21/15 47.0 0.43 0.46
VZ 150821C00047500 C 08/21/15 47.5 0.24 0.26
VZ 150821C00048000 C 08/21/15 48.0 0.11 0.14
VZ 150821C00048500 C 08/21/15 48.5 0.05 0.07
VZ 150821C00049000 C 08/21/15 49.0 0.02 0.04
VZ 150821C00049500 C 08/21/15 49.5 0.00 0.03
VZ 150821C00050000 C 08/21/15 50.0 0.00 0.02
VZ 150821C00050500 C 08/21/15 50.5 0.00 0.03
VZ 150821C00051000 C 08/21/15 51.0 0.00 0.03
VZ 150821C00051500 C 08/21/15 51.5 0.00 0.03
VZ 150821C00052000 C 08/21/15 52.0 0.00 0.03
VZ 150821C00052500 C 08/21/15 52.5 0.00 0.01
VZ 150821C00053000 C 08/21/15 53.0 0.00 0.03
VZ 150821C00053500 C 08/21/15 53.5 0.00 0.03
VZ 150821C00054000 C 08/21/15 54.0 0.00 0.02
VZ 150821C00054500 C 08/21/15 54.5 0.00 0.02
VZ 150821C00055000 C 08/21/15 55.0 0.00 0.02
VZ 150821C00055500 C 08/21/15 55.5 0.00 0.02
VZ 150821C00056000 C 08/21/15 56.0 0.00 0.02
VZ 150821C00056500 C 08/21/15 56.5 0.00 0.02
VZ 150821C00057000 C 08/21/15 57.0 0.00 0.02
VZ 150821C00057500 C 08/21/15 57.5 0.00 0.02
VZ 150821C00058000 C 08/21/15 58.0 0.00 0.02
VZ 150821C00060000 C 08/21/15 60.0 0.00 0.02
VZ 150821C00065000 C 08/21/15 65.0 0.00 0.02
VZ 150821C00070000 C 08/21/15 70.0 0.00 0.02
VZ 150821C00075000 C 08/21/15 75.0 0.00 0.02
VZ 150821P00027000 P 08/21/15 27.0 0.00 0.03
VZ 150821P00028000 P 08/21/15 28.0 0.00 0.03
VZ 150821P00029000 P 08/21/15 29.0 0.00 0.03
VZ 150821P00030000 P 08/21/15 30.0 0.00 0.03
VZ 150821P00031000 P 08/21/15 31.0 0.00 0.03
VZ 150821P00032000 P 08/21/15 32.0 0.00 0.03
VZ 150821P00033000 P 08/21/15 33.0 0.00 0.03
VZ 150821P00034000 P 08/21/15 34.0 0.00 0.03
VZ 150821P00035000 P 08/21/15 35.0 0.00 0.03
VZ 150821P00036000 P 08/21/15 36.0 0.00 0.03
VZ 150821P00037000 P 08/21/15 37.0 0.00 0.03
VZ 150821P00038000 P 08/21/15 38.0 0.00 0.04
VZ 150821P00039000 P 08/21/15 39.0 0.00 0.04
VZ 150821P00039500 P 08/21/15 39.5 0.00 0.04
VZ 150821P00040000 P 08/21/15 40.0 0.00 0.04
VZ 150821P00040500 P 08/21/15 40.5 0.01 0.04
VZ 150821P00041000 P 08/21/15 41.0 0.01 0.04
VZ 150821P00041500 P 08/21/15 41.5 0.01 0.05
VZ 150821P00042000 P 08/21/15 42.0 0.01 0.05
VZ 150821P00042500 P 08/21/15 42.5 0.02 0.05
VZ 150821P00043000 P 08/21/15 43.0 0.02 0.05
VZ 150821P00043500 P 08/21/15 43.5 0.03 0.06
VZ 150821P00044000 P 08/21/15 44.0 0.05 0.06
VZ 150821P00044500 P 08/21/15 44.5 0.07 0.09
VZ 150821P00045000 P 08/21/15 45.0 0.10 0.12
VZ 150821P00045500 P 08/21/15 45.5 0.15 0.18
VZ 150821P00046000 P 08/21/15 46.0 0.25 0.27
VZ 150821P00046500 P 08/21/15 46.5 0.39 0.42
VZ 150821P00047000 P 08/21/15 47.0 0.62 0.65
VZ 150821P00047500 P 08/21/15 47.5 0.91 0.96
VZ 150821P00048000 P 08/21/15 48.0 1.18 1.34
VZ 150821P00048500 P 08/21/15 48.5 1.41 1.86
VZ 150821P00049000 P 08/21/15 49.0 1.85 2.27
VZ 150821P00049500 P 08/21/15 49.5 2.33 2.82
VZ 150821P00050000 P 08/21/15 50.0 2.83 3.25
VZ 150821P00050500 P 08/21/15 50.5 3.30 3.85
VZ 150821P00051000 P 08/21/15 51.0 3.80 4.35
VZ 150821P00051500 P 08/21/15 51.5 4.30 4.85
VZ 150821P00052000 P 08/21/15 52.0 4.80 5.35
VZ 150821P00052500 P 08/21/15 52.5 5.30 5.75
VZ 150821P00053000 P 08/21/15 53.0 5.80 6.35
VZ 150821P00053500 P 08/21/15 53.5 6.30 6.85
VZ 150821P00054000 P 08/21/15 54.0 6.80 7.35
VZ 150821P00054500 P 08/21/15 54.5 7.30 7.85
VZ 150821P00055000 P 08/21/15 55.0 7.75 8.30
VZ 150821P00055500 P 08/21/15 55.5 8.30 8.85
VZ 150821P00056000 P 08/21/15 56.0 8.80 9.35
VZ 150821P00056500 P 08/21/15 56.5 9.30 9.80
VZ 150821P00057000 P 08/21/15 57.0 8.60 10.30
VZ 150821P00057500 P 08/21/15 57.5 9.10 10.80
VZ 150821P00058000 P 08/21/15 58.0 9.60 11.30
VZ 150821P00060000 P 08/21/15 60.0 11.60 13.30
VZ 150821P00065000 P 08/21/15 65.0 16.60 18.30
VZ 150821P00070000 P 08/21/15 70.0 21.60 23.30
VZ 150821P00075000 P 08/21/15 75.0 26.60 28.30
VZ 150828C00037000 C 08/28/15 37.0 9.40 10.25
VZ 150828C00038000 C 08/28/15 38.0 8.70 9.20
VZ 150828C00039000 C 08/28/15 39.0 7.75 8.10
VZ 150828C00039500 C 08/28/15 39.5 7.25 7.70
VZ 150828C00040000 C 08/28/15 40.0 6.75 7.20
VZ 150828C00040500 C 08/28/15 40.5 6.25 6.70
VZ 150828C00041000 C 08/28/15 41.0 5.75 6.25
VZ 150828C00041500 C 08/28/15 41.5 5.25 5.75
VZ 150828C00042000 C 08/28/15 42.0 4.80 5.25
VZ 150828C00042500 C 08/28/15 42.5 4.30 4.75
VZ 150828C00043000 C 08/28/15 43.0 3.75 4.25
VZ 150828C00043500 C 08/28/15 43.5 3.25 3.80
VZ 150828C00044000 C 08/28/15 44.0 2.80 3.30
VZ 150828C00044500 C 08/28/15 44.5 2.33 2.80
VZ 150828C00045000 C 08/28/15 45.0 1.89 2.32
VZ 150828C00045500 C 08/28/15 45.5 1.50 1.80
VZ 150828C00046000 C 08/28/15 46.0 1.13 1.29
VZ 150828C00046500 C 08/28/15 46.5 0.79 0.87
VZ 150828C00047000 C 08/28/15 47.0 0.53 0.56
VZ 150828C00047500 C 08/28/15 47.5 0.31 0.40
VZ 150828C00048000 C 08/28/15 48.0 0.17 0.24
VZ 150828C00048500 C 08/28/15 48.5 0.09 0.11
VZ 150828C00049000 C 08/28/15 49.0 0.03 0.10
VZ 150828C00049500 C 08/28/15 49.5 0.01 0.10
VZ 150828C00050000 C 08/28/15 50.0 0.00 0.07
VZ 150828C00050500 C 08/28/15 50.5 0.00 0.09
VZ 150828C00051000 C 08/28/15 51.0 0.00 0.09
VZ 150828C00051500 C 08/28/15 51.5 0.00 0.10
VZ 150828C00052000 C 08/28/15 52.0 0.00 0.09
VZ 150828C00052500 C 08/28/15 52.5 0.00 0.09
VZ 150828C00053000 C 08/28/15 53.0 0.00 0.10
VZ 150828C00053500 C 08/28/15 53.5 0.00 0.09
VZ 150828C00054000 C 08/28/15 54.0 0.00 0.09
VZ 150828C00055000 C 08/28/15 55.0 0.00 0.09
VZ 150828C00056000 C 08/28/15 56.0 0.00 0.09
VZ 150828C00060000 C 08/28/15 60.0 0.00 0.09
VZ 150828P00037000 P 08/28/15 37.0 0.00 0.09
VZ 150828P00038000 P 08/28/15 38.0 0.00 0.10
VZ 150828P00039000 P 08/28/15 39.0 0.01 0.09
VZ 150828P00039500 P 08/28/15 39.5 0.01 0.09
VZ 150828P00040000 P 08/28/15 40.0 0.01 0.09
VZ 150828P00040500 P 08/28/15 40.5 0.01 0.09
VZ 150828P00041000 P 08/28/15 41.0 0.01 0.14
VZ 150828P00041500 P 08/28/15 41.5 0.01 0.11
VZ 150828P00042000 P 08/28/15 42.0 0.01 0.11
VZ 150828P00042500 P 08/28/15 42.5 0.02 0.11
VZ 150828P00043000 P 08/28/15 43.0 0.02 0.17
VZ 150828P00043500 P 08/28/15 43.5 0.03 0.14
VZ 150828P00044000 P 08/28/15 44.0 0.05 0.15
VZ 150828P00044500 P 08/28/15 44.5 0.09 0.13
VZ 150828P00045000 P 08/28/15 45.0 0.14 0.17
VZ 150828P00045500 P 08/28/15 45.5 0.22 0.25
VZ 150828P00046000 P 08/28/15 46.0 0.32 0.36
VZ 150828P00046500 P 08/28/15 46.5 0.48 0.56
VZ 150828P00047000 P 08/28/15 47.0 0.70 0.76
VZ 150828P00047500 P 08/28/15 47.5 0.97 1.12
VZ 150828P00048000 P 08/28/15 48.0 1.17 1.42
VZ 150828P00048500 P 08/28/15 48.5 1.46 1.91
VZ 150828P00049000 P 08/28/15 49.0 1.87 2.42
VZ 150828P00049500 P 08/28/15 49.5 2.34 2.77
VZ 150828P00050000 P 08/28/15 50.0 2.82 3.30
VZ 150828P00050500 P 08/28/15 50.5 3.30 3.75
VZ 150828P00051000 P 08/28/15 51.0 3.80 4.35
VZ 150828P00051500 P 08/28/15 51.5 4.30 4.85
VZ 150828P00052000 P 08/28/15 52.0 4.75 5.35
VZ 150828P00052500 P 08/28/15 52.5 5.30 5.85
VZ 150828P00053000 P 08/28/15 53.0 5.75 6.35
VZ 150828P00053500 P 08/28/15 53.5 6.25 6.85
VZ 150828P00054000 P 08/28/15 54.0 6.75 7.35
VZ 150828P00055000 P 08/28/15 55.0 7.80 8.30
VZ 150828P00056000 P 08/28/15 56.0 8.80 9.30
VZ 150828P00060000 P 08/28/15 60.0 11.60 13.30
VZ 150904C00038000 C 09/04/15 38.0 8.70 9.25
VZ 150904C00039000 C 09/04/15 39.0 7.75 8.10
VZ 150904C00039500 C 09/04/15 39.5 7.25 7.70
VZ 150904C00040000 C 09/04/15 40.0 6.75 7.20
VZ 150904C00040500 C 09/04/15 40.5 6.25 6.70
VZ 150904C00041000 C 09/04/15 41.0 5.75 6.25
VZ 150904C00041500 C 09/04/15 41.5 5.30 5.75
VZ 150904C00042000 C 09/04/15 42.0 4.80 5.25
VZ 150904C00042500 C 09/04/15 42.5 4.30 4.80
VZ 150904C00043000 C 09/04/15 43.0 3.80 4.30
VZ 150904C00043500 C 09/04/15 43.5 3.35 3.80
VZ 150904C00044000 C 09/04/15 44.0 2.84 3.30
VZ 150904C00044500 C 09/04/15 44.5 2.39 2.82
VZ 150904C00045000 C 09/04/15 45.0 1.94 2.37
VZ 150904C00045500 C 09/04/15 45.5 1.56 1.92
VZ 150904C00046000 C 09/04/15 46.0 1.19 1.29
VZ 150904C00046500 C 09/04/15 46.5 0.88 1.01
VZ 150904C00047000 C 09/04/15 47.0 0.61 0.65
VZ 150904C00047500 C 09/04/15 47.5 0.39 0.48
VZ 150904C00048000 C 09/04/15 48.0 0.24 0.28
VZ 150904C00048500 C 09/04/15 48.5 0.13 0.22
VZ 150904C00049000 C 09/04/15 49.0 0.07 0.10
VZ 150904C00049500 C 09/04/15 49.5 0.03 0.17
VZ 150904C00050000 C 09/04/15 50.0 0.01 0.07
VZ 150904C00050500 C 09/04/15 50.5 0.01 0.09
VZ 150904C00051000 C 09/04/15 51.0 0.00 0.14
VZ 150904C00051500 C 09/04/15 51.5 0.00 0.14
VZ 150904C00052000 C 09/04/15 52.0 0.00 0.14
VZ 150904C00052500 C 09/04/15 52.5 0.00 0.08
VZ 150904C00053000 C 09/04/15 53.0 0.00 0.12
VZ 150904C00053500 C 09/04/15 53.5 0.00 0.12
VZ 150904C00054000 C 09/04/15 54.0 0.00 0.12
VZ 150904C00055000 C 09/04/15 55.0 0.00 0.12
VZ 150904P00038000 P 09/04/15 38.0 0.01 0.06
VZ 150904P00039000 P 09/04/15 39.0 0.01 0.15
VZ 150904P00039500 P 09/04/15 39.5 0.01 0.16
VZ 150904P00040000 P 09/04/15 40.0 0.01 0.10
VZ 150904P00040500 P 09/04/15 40.5 0.01 0.17
VZ 150904P00041000 P 09/04/15 41.0 0.01 0.17
VZ 150904P00041500 P 09/04/15 41.5 0.02 0.15
VZ 150904P00042000 P 09/04/15 42.0 0.03 0.13
VZ 150904P00042500 P 09/04/15 42.5 0.02 0.23
VZ 150904P00043000 P 09/04/15 43.0 0.03 0.22
VZ 150904P00043500 P 09/04/15 43.5 0.07 0.22
VZ 150904P00044000 P 09/04/15 44.0 0.10 0.13
VZ 150904P00044500 P 09/04/15 44.5 0.12 0.18
VZ 150904P00045000 P 09/04/15 45.0 0.19 0.23
VZ 150904P00045500 P 09/04/15 45.5 0.28 0.31
VZ 150904P00046000 P 09/04/15 46.0 0.40 0.44
VZ 150904P00046500 P 09/04/15 46.5 0.55 0.60
VZ 150904P00047000 P 09/04/15 47.0 0.78 0.83
VZ 150904P00047500 P 09/04/15 47.5 1.04 1.19
VZ 150904P00048000 P 09/04/15 48.0 1.21 1.48
VZ 150904P00048500 P 09/04/15 48.5 1.51 1.95
VZ 150904P00049000 P 09/04/15 49.0 1.92 2.38
VZ 150904P00049500 P 09/04/15 49.5 2.37 2.81
VZ 150904P00050000 P 09/04/15 50.0 2.83 3.30
VZ 150904P00050500 P 09/04/15 50.5 3.30 3.80
VZ 150904P00051000 P 09/04/15 51.0 3.80 4.30
VZ 150904P00051500 P 09/04/15 51.5 4.30 4.75
VZ 150904P00052000 P 09/04/15 52.0 4.80 5.35
VZ 150904P00052500 P 09/04/15 52.5 5.30 5.85
VZ 150904P00053000 P 09/04/15 53.0 5.80 6.35
VZ 150904P00053500 P 09/04/15 53.5 6.30 6.85
VZ 150904P00054000 P 09/04/15 54.0 6.80 7.35
VZ 150904P00055000 P 09/04/15 55.0 7.80 8.40
VZ 150911C00038000 C 09/11/15 38.0 8.70 9.25
VZ 150911C00039000 C 09/11/15 39.0 7.70 8.30
VZ 150911C00039500 C 09/11/15 39.5 7.20 7.75
VZ 150911C00040000 C 09/11/15 40.0 6.70 7.30
VZ 150911C00040500 C 09/11/15 40.5 6.20 6.80
VZ 150911C00041000 C 09/11/15 41.0 5.70 6.25
VZ 150911C00041500 C 09/11/15 41.5 5.30 5.65
VZ 150911C00042000 C 09/11/15 42.0 4.80 5.30
VZ 150911C00042500 C 09/11/15 42.5 4.30 4.80
VZ 150911C00043000 C 09/11/15 43.0 3.80 4.20
VZ 150911C00043500 C 09/11/15 43.5 3.30 3.85
VZ 150911C00044000 C 09/11/15 44.0 2.87 3.35
VZ 150911C00044500 C 09/11/15 44.5 2.42 2.86
VZ 150911C00045000 C 09/11/15 45.0 1.98 2.41
VZ 150911C00045500 C 09/11/15 45.5 1.63 1.83
VZ 150911C00046000 C 09/11/15 46.0 1.27 1.36
VZ 150911C00046500 C 09/11/15 46.5 0.94 1.09
VZ 150911C00047000 C 09/11/15 47.0 0.66 0.73
VZ 150911C00047500 C 09/11/15 47.5 0.46 0.60
VZ 150911C00048000 C 09/11/15 48.0 0.29 0.33
VZ 150911C00048500 C 09/11/15 48.5 0.18 0.21
VZ 150911C00049000 C 09/11/15 49.0 0.10 0.13
VZ 150911C00049500 C 09/11/15 49.5 0.04 0.15
VZ 150911C00050000 C 09/11/15 50.0 0.02 0.07
VZ 150911C00050500 C 09/11/15 50.5 0.01 0.10
VZ 150911C00051000 C 09/11/15 51.0 0.01 0.10
VZ 150911C00051500 C 09/11/15 51.5 0.00 0.10
VZ 150911C00052000 C 09/11/15 52.0 0.00 0.11
VZ 150911C00052500 C 09/11/15 52.5 0.00 0.11
VZ 150911C00053000 C 09/11/15 53.0 0.00 0.10
VZ 150911C00053500 C 09/11/15 53.5 0.00 0.25
VZ 150911C00054000 C 09/11/15 54.0 0.00 0.25
VZ 150911C00055000 C 09/11/15 55.0 0.00 0.17
VZ 150911P00038000 P 09/11/15 38.0 0.01 0.13
VZ 150911P00039000 P 09/11/15 39.0 0.02 0.13
VZ 150911P00039500 P 09/11/15 39.5 0.02 0.14
VZ 150911P00040000 P 09/11/15 40.0 0.01 0.10
VZ 150911P00040500 P 09/11/15 40.5 0.02 0.15
VZ 150911P00041000 P 09/11/15 41.0 0.01 0.16
VZ 150911P00041500 P 09/11/15 41.5 0.02 0.30
VZ 150911P00042000 P 09/11/15 42.0 0.03 0.16
VZ 150911P00042500 P 09/11/15 42.5 0.04 0.16
VZ 150911P00043000 P 09/11/15 43.0 0.05 0.12
VZ 150911P00043500 P 09/11/15 43.5 0.09 0.37
VZ 150911P00044000 P 09/11/15 44.0 0.11 0.16
VZ 150911P00044500 P 09/11/15 44.5 0.17 0.21
VZ 150911P00045000 P 09/11/15 45.0 0.23 0.27
VZ 150911P00045500 P 09/11/15 45.5 0.33 0.37
VZ 150911P00046000 P 09/11/15 46.0 0.45 0.49
VZ 150911P00046500 P 09/11/15 46.5 0.62 0.67
VZ 150911P00047000 P 09/11/15 47.0 0.85 0.91
VZ 150911P00047500 P 09/11/15 47.5 1.10 1.35
VZ 150911P00048000 P 09/11/15 48.0 1.39 1.53
VZ 150911P00048500 P 09/11/15 48.5 1.56 1.99
VZ 150911P00049000 P 09/11/15 49.0 1.96 2.34
VZ 150911P00049500 P 09/11/15 49.5 2.39 2.88
VZ 150911P00050000 P 09/11/15 50.0 2.83 3.30
VZ 150911P00050500 P 09/11/15 50.5 3.30 3.85
VZ 150911P00051000 P 09/11/15 51.0 3.80 4.35
VZ 150911P00051500 P 09/11/15 51.5 4.30 4.85
VZ 150911P00052000 P 09/11/15 52.0 4.80 5.35
VZ 150911P00052500 P 09/11/15 52.5 5.25 5.85
VZ 150911P00053000 P 09/11/15 53.0 5.75 6.35
VZ 150911P00053500 P 09/11/15 53.5 6.25 6.85
VZ 150911P00054000 P 09/11/15 54.0 6.75 7.35
VZ 150911P00055000 P 09/11/15 55.0 7.75 8.35
VZ 150918C00035000 C 09/18/15 35.0 11.75 12.00
VZ 150918C00037000 C 09/18/15 37.0 9.75 10.00
VZ 150918C00038000 C 09/18/15 38.0 8.80 9.00
VZ 150918C00039000 C 09/18/15 39.0 7.80 8.05
VZ 150918C00040000 C 09/18/15 40.0 6.80 7.05
VZ 150918C00041000 C 09/18/15 41.0 5.80 6.05
VZ 150918C00042000 C 09/18/15 42.0 4.85 5.10
VZ 150918C00043000 C 09/18/15 43.0 3.85 4.10
VZ 150918C00044000 C 09/18/15 44.0 2.96 3.15
VZ 150918C00045000 C 09/18/15 45.0 2.09 2.31
VZ 150918C00046000 C 09/18/15 46.0 1.34 1.40
VZ 150918C00047000 C 09/18/15 47.0 0.74 0.79
VZ 150918C00048000 C 09/18/15 48.0 0.35 0.36
VZ 150918C00049000 C 09/18/15 49.0 0.14 0.16
VZ 150918C00050000 C 09/18/15 50.0 0.05 0.07
VZ 150918C00052500 C 09/18/15 52.5 0.00 0.03
VZ 150918C00055000 C 09/18/15 55.0 0.00 0.03
VZ 150918C00057500 C 09/18/15 57.5 0.00 0.02
VZ 150918C00060000 C 09/18/15 60.0 0.00 0.02
VZ 150918C00065000 C 09/18/15 65.0 0.00 0.02
VZ 150918C00070000 C 09/18/15 70.0 0.00 0.02
VZ 150918P00035000 P 09/18/15 35.0 0.01 0.04
VZ 150918P00037000 P 09/18/15 37.0 0.02 0.05
VZ 150918P00038000 P 09/18/15 38.0 0.02 0.05
VZ 150918P00039000 P 09/18/15 39.0 0.03 0.06
VZ 150918P00040000 P 09/18/15 40.0 0.04 0.06
VZ 150918P00041000 P 09/18/15 41.0 0.04 0.08
VZ 150918P00042000 P 09/18/15 42.0 0.07 0.08
VZ 150918P00043000 P 09/18/15 43.0 0.10 0.12
VZ 150918P00044000 P 09/18/15 44.0 0.17 0.18
VZ 150918P00045000 P 09/18/15 45.0 0.29 0.31
VZ 150918P00046000 P 09/18/15 46.0 0.51 0.55
VZ 150918P00047000 P 09/18/15 47.0 0.91 0.95
VZ 150918P00048000 P 09/18/15 48.0 1.49 1.56
VZ 150918P00049000 P 09/18/15 49.0 2.21 2.37
VZ 150918P00050000 P 09/18/15 50.0 3.15 3.30
VZ 150918P00052500 P 09/18/15 52.5 5.60 5.75
VZ 150918P00055000 P 09/18/15 55.0 8.10 8.25
VZ 150918P00057500 P 09/18/15 57.5 10.35 10.75
VZ 150918P00060000 P 09/18/15 60.0 12.85 13.45
VZ 150918P00065000 P 09/18/15 65.0 17.85 18.25
VZ 150918P00070000 P 09/18/15 70.0 22.85 23.30
VZ 151016C00028000 C 10/16/15 28.0 18.75 18.95
VZ 151016C00029000 C 10/16/15 29.0 17.75 17.95
VZ 151016C00030000 C 10/16/15 30.0 16.75 16.95
VZ 151016C00031000 C 10/16/15 31.0 15.75 16.00
VZ 151016C00032000 C 10/16/15 32.0 14.75 15.00
VZ 151016C00033000 C 10/16/15 33.0 13.75 14.00
VZ 151016C00034000 C 10/16/15 34.0 12.80 13.00
VZ 151016C00035000 C 10/16/15 35.0 11.75 12.00
VZ 151016C00036000 C 10/16/15 36.0 10.80 11.00
VZ 151016C00037000 C 10/16/15 37.0 9.80 10.05
VZ 151016C00038000 C 10/16/15 38.0 8.80 9.05
VZ 151016C00039000 C 10/16/15 39.0 7.80 8.05
VZ 151016C00040000 C 10/16/15 40.0 6.80 7.05
VZ 151016C00041000 C 10/16/15 41.0 5.85 6.10
VZ 151016C00042000 C 10/16/15 42.0 4.85 5.10
VZ 151016C00043000 C 10/16/15 43.0 3.95 4.20
VZ 151016C00044000 C 10/16/15 44.0 3.05 3.25
VZ 151016C00045000 C 10/16/15 45.0 2.23 2.45
VZ 151016C00046000 C 10/16/15 46.0 1.52 1.59
VZ 151016C00047000 C 10/16/15 47.0 0.95 0.99
VZ 151016C00048000 C 10/16/15 48.0 0.53 0.57
VZ 151016C00049000 C 10/16/15 49.0 0.27 0.30
VZ 151016C00050000 C 10/16/15 50.0 0.13 0.15
VZ 151016C00052500 C 10/16/15 52.5 0.02 0.04
VZ 151016C00055000 C 10/16/15 55.0 0.00 0.02
VZ 151016C00057500 C 10/16/15 57.5 0.00 0.03
VZ 151016C00060000 C 10/16/15 60.0 0.00 0.02
VZ 151016C00065000 C 10/16/15 65.0 0.00 0.02
VZ 151016C00070000 C 10/16/15 70.0 0.00 0.02
VZ 151016P00028000 P 10/16/15 28.0 0.01 0.04
VZ 151016P00029000 P 10/16/15 29.0 0.01 0.04
VZ 151016P00030000 P 10/16/15 30.0 0.01 0.04
VZ 151016P00031000 P 10/16/15 31.0 0.01 0.04
VZ 151016P00032000 P 10/16/15 32.0 0.02 0.04
VZ 151016P00033000 P 10/16/15 33.0 0.03 0.05
VZ 151016P00034000 P 10/16/15 34.0 0.03 0.05
VZ 151016P00035000 P 10/16/15 35.0 0.03 0.05
VZ 151016P00036000 P 10/16/15 36.0 0.04 0.06
VZ 151016P00037000 P 10/16/15 37.0 0.05 0.06
VZ 151016P00038000 P 10/16/15 38.0 0.05 0.07
VZ 151016P00039000 P 10/16/15 39.0 0.06 0.09
VZ 151016P00040000 P 10/16/15 40.0 0.09 0.12
VZ 151016P00041000 P 10/16/15 41.0 0.12 0.15
VZ 151016P00042000 P 10/16/15 42.0 0.18 0.20
VZ 151016P00043000 P 10/16/15 43.0 0.27 0.29
VZ 151016P00044000 P 10/16/15 44.0 0.41 0.44
VZ 151016P00045000 P 10/16/15 45.0 0.63 0.67
VZ 151016P00046000 P 10/16/15 46.0 0.97 1.02
VZ 151016P00047000 P 10/16/15 47.0 1.46 1.52
VZ 151016P00048000 P 10/16/15 48.0 2.10 2.18
VZ 151016P00049000 P 10/16/15 49.0 2.79 2.98
VZ 151016P00050000 P 10/16/15 50.0 3.65 3.90
VZ 151016P00052500 P 10/16/15 52.5 6.10 6.30
VZ 151016P00055000 P 10/16/15 55.0 8.60 8.75
VZ 151016P00057500 P 10/16/15 57.5 11.10 11.30
VZ 151016P00060000 P 10/16/15 60.0 13.55 14.10
VZ 151016P00065000 P 10/16/15 65.0 18.60 18.80
VZ 151016P00070000 P 10/16/15 70.0 23.15 23.85
VZ 151120C00036000 C 11/20/15 36.0 10.75 11.00
VZ 151120C00037000 C 11/20/15 37.0 9.80 10.05
VZ 151120C00038000 C 11/20/15 38.0 8.80 9.05
VZ 151120C00039000 C 11/20/15 39.0 7.80 8.05
VZ 151120C00040000 C 11/20/15 40.0 6.85 7.10
VZ 151120C00041000 C 11/20/15 41.0 5.85 6.10
VZ 151120C00042000 C 11/20/15 42.0 4.90 5.20
VZ 151120C00043000 C 11/20/15 43.0 4.00 4.25
VZ 151120C00044000 C 11/20/15 44.0 3.15 3.40
VZ 151120C00045000 C 11/20/15 45.0 2.40 2.61
VZ 151120C00046000 C 11/20/15 46.0 1.74 1.80
VZ 151120C00047000 C 11/20/15 47.0 1.17 1.22
VZ 151120C00048000 C 11/20/15 48.0 0.76 0.79
VZ 151120C00049000 C 11/20/15 49.0 0.46 0.50
VZ 151120C00050000 C 11/20/15 50.0 0.27 0.30
VZ 151120C00052500 C 11/20/15 52.5 0.06 0.09
VZ 151120C00055000 C 11/20/15 55.0 0.01 0.04
VZ 151120C00057500 C 11/20/15 57.5 0.00 0.03
VZ 151120C00060000 C 11/20/15 60.0 0.00 0.03
VZ 151120C00065000 C 11/20/15 65.0 0.00 0.02
VZ 151120C00070000 C 11/20/15 70.0 0.00 0.02
VZ 151120P00036000 P 11/20/15 36.0 0.06 0.10
VZ 151120P00037000 P 11/20/15 37.0 0.08 0.12
VZ 151120P00038000 P 11/20/15 38.0 0.11 0.15
VZ 151120P00039000 P 11/20/15 39.0 0.14 0.18
VZ 151120P00040000 P 11/20/15 40.0 0.19 0.22
VZ 151120P00041000 P 11/20/15 41.0 0.25 0.28
VZ 151120P00042000 P 11/20/15 42.0 0.35 0.37
VZ 151120P00043000 P 11/20/15 43.0 0.48 0.51
VZ 151120P00044000 P 11/20/15 44.0 0.67 0.71
VZ 151120P00045000 P 11/20/15 45.0 0.93 0.99
VZ 151120P00046000 P 11/20/15 46.0 1.30 1.36
VZ 151120P00047000 P 11/20/15 47.0 1.78 1.85
VZ 151120P00048000 P 11/20/15 48.0 2.38 2.46
VZ 151120P00049000 P 11/20/15 49.0 3.10 3.20
VZ 151120P00050000 P 11/20/15 50.0 3.90 4.05
VZ 151120P00052500 P 11/20/15 52.5 6.15 6.35
VZ 151120P00055000 P 11/20/15 55.0 8.60 8.80
VZ 151120P00057500 P 11/20/15 57.5 11.10 11.30
VZ 151120P00060000 P 11/20/15 60.0 13.30 13.90
VZ 151120P00065000 P 11/20/15 65.0 18.15 19.25
VZ 151120P00070000 P 11/20/15 70.0 23.25 23.85
VZ 160115C00025000 C 01/15/16 25.0 21.75 21.90
VZ 160115C00028000 C 01/15/16 28.0 18.75 18.95
VZ 160115C00029000 C 01/15/16 29.0 17.75 17.95
VZ 160115C00030000 C 01/15/16 30.0 16.75 16.95
VZ 160115C00031000 C 01/15/16 31.0 15.75 15.95
VZ 160115C00032000 C 01/15/16 32.0 14.75 14.95
VZ 160115C00033000 C 01/15/16 33.0 13.80 14.00
VZ 160115C00034000 C 01/15/16 34.0 12.75 13.00
VZ 160115C00035000 C 01/15/16 35.0 11.80 12.00
VZ 160115C00036000 C 01/15/16 36.0 10.80 11.00
VZ 160115C00037000 C 01/15/16 37.0 9.80 10.05
VZ 160115C00038000 C 01/15/16 38.0 8.80 9.05
VZ 160115C00039000 C 01/15/16 39.0 7.80 8.10
VZ 160115C00040000 C 01/15/16 40.0 6.85 7.10
VZ 160115C00041000 C 01/15/16 41.0 5.90 6.20
VZ 160115C00042000 C 01/15/16 42.0 5.00 5.25
VZ 160115C00043000 C 01/15/16 43.0 4.15 4.25
VZ 160115C00044000 C 01/15/16 44.0 3.30 3.50
VZ 160115C00045000 C 01/15/16 45.0 2.60 2.67
VZ 160115C00046000 C 01/15/16 46.0 1.96 2.02
VZ 160115C00047000 C 01/15/16 47.0 1.42 1.48
VZ 160115C00048000 C 01/15/16 48.0 0.99 1.04
VZ 160115C00049000 C 01/15/16 49.0 0.68 0.72
VZ 160115C00050000 C 01/15/16 50.0 0.45 0.49
VZ 160115C00052500 C 01/15/16 52.5 0.15 0.18
VZ 160115C00055000 C 01/15/16 55.0 0.05 0.08
VZ 160115C00057500 C 01/15/16 57.5 0.02 0.04
VZ 160115C00060000 C 01/15/16 60.0 0.00 0.04
VZ 160115C00065000 C 01/15/16 65.0 0.01 0.03
VZ 160115C00070000 C 01/15/16 70.0 0.00 0.02
VZ 160115C00075000 C 01/15/16 75.0 0.00 0.02
VZ 160115P00025000 P 01/15/16 25.0 0.02 0.05
VZ 160115P00028000 P 01/15/16 28.0 0.05 0.06
VZ 160115P00029000 P 01/15/16 29.0 0.05 0.07
VZ 160115P00030000 P 01/15/16 30.0 0.05 0.08
VZ 160115P00031000 P 01/15/16 31.0 0.06 0.09
VZ 160115P00032000 P 01/15/16 32.0 0.07 0.10
VZ 160115P00033000 P 01/15/16 33.0 0.08 0.12
VZ 160115P00034000 P 01/15/16 34.0 0.10 0.14
VZ 160115P00035000 P 01/15/16 35.0 0.12 0.17
VZ 160115P00036000 P 01/15/16 36.0 0.15 0.19
VZ 160115P00037000 P 01/15/16 37.0 0.19 0.23
VZ 160115P00038000 P 01/15/16 38.0 0.23 0.27
VZ 160115P00039000 P 01/15/16 39.0 0.29 0.33
VZ 160115P00040000 P 01/15/16 40.0 0.38 0.40
VZ 160115P00041000 P 01/15/16 41.0 0.48 0.52
VZ 160115P00042000 P 01/15/16 42.0 0.63 0.67
VZ 160115P00043000 P 01/15/16 43.0 0.83 0.88
VZ 160115P00044000 P 01/15/16 44.0 1.09 1.14
VZ 160115P00045000 P 01/15/16 45.0 1.44 1.49
VZ 160115P00046000 P 01/15/16 46.0 1.85 1.92
VZ 160115P00047000 P 01/15/16 47.0 2.41 2.45
VZ 160115P00048000 P 01/15/16 48.0 3.00 3.10
VZ 160115P00049000 P 01/15/16 49.0 3.75 3.85
VZ 160115P00050000 P 01/15/16 50.0 4.40 4.65
VZ 160115P00052500 P 01/15/16 52.5 6.60 6.90
VZ 160115P00055000 P 01/15/16 55.0 9.05 9.30
VZ 160115P00057500 P 01/15/16 57.5 11.50 11.75
VZ 160115P00060000 P 01/15/16 60.0 13.95 14.25
VZ 160115P00065000 P 01/15/16 65.0 18.20 19.35
VZ 160115P00070000 P 01/15/16 70.0 23.20 24.35
VZ 160115P00075000 P 01/15/16 75.0 28.10 29.30
VZ 160415C00030000 C 04/15/16 30.0 16.60 16.95
VZ 160415C00031000 C 04/15/16 31.0 15.80 15.95
VZ 160415C00032000 C 04/15/16 32.0 14.80 14.95
VZ 160415C00033000 C 04/15/16 33.0 13.80 14.00
VZ 160415C00034000 C 04/15/16 34.0 12.80 13.00
VZ 160415C00035000 C 04/15/16 35.0 11.80 12.00
VZ 160415C00036000 C 04/15/16 36.0 10.80 11.00
VZ 160415C00037000 C 04/15/16 37.0 9.80 10.05
VZ 160415C00038000 C 04/15/16 38.0 8.80 9.10
VZ 160415C00039000 C 04/15/16 39.0 7.85 8.10
VZ 160415C00040000 C 04/15/16 40.0 6.90 7.20
VZ 160415C00041000 C 04/15/16 41.0 6.00 6.25
VZ 160415C00042000 C 04/15/16 42.0 5.10 5.35
VZ 160415C00043000 C 04/15/16 43.0 4.30 4.55
VZ 160415C00044000 C 04/15/16 44.0 3.50 3.75
VZ 160415C00045000 C 04/15/16 45.0 2.86 2.95
VZ 160415C00046000 C 04/15/16 46.0 2.26 2.35
VZ 160415C00047000 C 04/15/16 47.0 1.75 1.83
VZ 160415C00048000 C 04/15/16 48.0 1.32 1.40
VZ 160415C00049000 C 04/15/16 49.0 0.99 1.05
VZ 160415C00050000 C 04/15/16 50.0 0.72 0.76
VZ 160415C00052500 C 04/15/16 52.5 0.31 0.35
VZ 160415C00055000 C 04/15/16 55.0 0.13 0.16
VZ 160415C00060000 C 04/15/16 60.0 0.02 0.05
VZ 160415P00030000 P 04/15/16 30.0 0.10 0.15
VZ 160415P00031000 P 04/15/16 31.0 0.12 0.17
VZ 160415P00032000 P 04/15/16 32.0 0.15 0.20
VZ 160415P00033000 P 04/15/16 33.0 0.18 0.22
VZ 160415P00034000 P 04/15/16 34.0 0.22 0.26
VZ 160415P00035000 P 04/15/16 35.0 0.26 0.28
VZ 160415P00036000 P 04/15/16 36.0 0.32 0.35
VZ 160415P00037000 P 04/15/16 37.0 0.39 0.41
VZ 160415P00038000 P 04/15/16 38.0 0.47 0.50
VZ 160415P00039000 P 04/15/16 39.0 0.58 0.62
VZ 160415P00040000 P 04/15/16 40.0 0.72 0.76
VZ 160415P00041000 P 04/15/16 41.0 0.89 0.94
VZ 160415P00042000 P 04/15/16 42.0 1.11 1.16
VZ 160415P00043000 P 04/15/16 43.0 1.37 1.43
VZ 160415P00044000 P 04/15/16 44.0 1.70 1.77
VZ 160415P00045000 P 04/15/16 45.0 2.10 2.17
VZ 160415P00046000 P 04/15/16 46.0 2.58 2.66
VZ 160415P00047000 P 04/15/16 47.0 3.10 3.20
VZ 160415P00048000 P 04/15/16 48.0 3.75 3.85
VZ 160415P00049000 P 04/15/16 49.0 4.45 4.55
VZ 160415P00050000 P 04/15/16 50.0 5.20 5.30
VZ 160415P00052500 P 04/15/16 52.5 7.15 7.45
VZ 160415P00055000 P 04/15/16 55.0 9.50 9.80
VZ 160415P00060000 P 04/15/16 60.0 14.40 14.70
VZ 170120C00023000 C 01/20/17 23.0 23.45 24.30
VZ 170120C00025000 C 01/20/17 25.0 21.45 22.30
VZ 170120C00028000 C 01/20/17 28.0 18.50 19.30
VZ 170120C00030000 C 01/20/17 30.0 16.20 17.30
VZ 170120C00033000 C 01/20/17 33.0 13.45 14.60
VZ 170120C00035000 C 01/20/17 35.0 11.70 12.15
VZ 170120C00038000 C 01/20/17 38.0 8.85 9.35
VZ 170120C00040000 C 01/20/17 40.0 7.05 7.20
VZ 170120C00043000 C 01/20/17 43.0 4.70 4.85
VZ 170120C00045000 C 01/20/17 45.0 3.50 3.70
VZ 170120C00047000 C 01/20/17 47.0 2.50 2.68
VZ 170120C00050000 C 01/20/17 50.0 1.47 1.56
VZ 170120C00052500 C 01/20/17 52.5 0.90 0.96
VZ 170120C00055000 C 01/20/17 55.0 0.54 0.59
VZ 170120C00057500 C 01/20/17 57.5 0.33 0.37
VZ 170120C00060000 C 01/20/17 60.0 0.18 0.24
VZ 170120C00065000 C 01/20/17 65.0 0.06 0.10
VZ 170120C00070000 C 01/20/17 70.0 0.01 0.07
VZ 170120P00023000 P 01/20/17 23.0 0.16 0.24
VZ 170120P00025000 P 01/20/17 25.0 0.22 0.30
VZ 170120P00028000 P 01/20/17 28.0 0.34 0.41
VZ 170120P00030000 P 01/20/17 30.0 0.45 0.52
VZ 170120P00033000 P 01/20/17 33.0 0.70 0.77
VZ 170120P00035000 P 01/20/17 35.0 0.94 1.00
VZ 170120P00038000 P 01/20/17 38.0 1.47 1.55
VZ 170120P00040000 P 01/20/17 40.0 1.98 2.04
VZ 170120P00043000 P 01/20/17 43.0 3.00 3.15
VZ 170120P00045000 P 01/20/17 45.0 3.95 4.05
VZ 170120P00047000 P 01/20/17 47.0 5.05 5.20
VZ 170120P00050000 P 01/20/17 50.0 7.10 7.25
VZ 170120P00052500 P 01/20/17 52.5 8.70 9.35
VZ 170120P00055000 P 01/20/17 55.0 10.85 11.50
VZ 170120P00057500 P 01/20/17 57.5 13.10 13.75
VZ 170120P00060000 P 01/20/17 60.0 15.45 16.10
VZ 170120P00065000 P 01/20/17 65.0 20.05 21.00
VZ 170120P00070000 P 01/20/17 70.0 25.00 25.90

OPRA data is delayed 15 minutes.