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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Verizon Communications Inc (VZ)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 140920C00039000 C 09/20/14 39.0 9.65 12.95
VZ 140920C00040000 C 09/20/14 40.0 8.70 12.00
VZ 140920C00041000 C 09/20/14 41.0 8.55 9.45
VZ 140920C00041500 C 09/20/14 41.5 7.10 9.10
VZ 140920C00042000 C 09/20/14 42.0 7.55 8.45
VZ 140920C00042500 C 09/20/14 42.5 6.10 8.10
VZ 140920C00043000 C 09/20/14 43.0 7.10 7.40
VZ 140920C00043500 C 09/20/14 43.5 6.60 6.95
VZ 140920C00044000 C 09/20/14 44.0 6.10 6.40
VZ 140920C00044500 C 09/20/14 44.5 5.60 5.95
VZ 140920C00045000 C 09/20/14 45.0 5.10 5.40
VZ 140920C00045500 C 09/20/14 45.5 4.60 4.90
VZ 140920C00046000 C 09/20/14 46.0 4.10 4.40
VZ 140920C00046500 C 09/20/14 46.5 3.60 3.90
VZ 140920C00047000 C 09/20/14 47.0 3.10 3.40
VZ 140920C00047500 C 09/20/14 47.5 2.62 2.89
VZ 140920C00048000 C 09/20/14 48.0 2.30 2.39
VZ 140920C00048500 C 09/20/14 48.5 1.80 1.90
VZ 140920C00049000 C 09/20/14 49.0 1.30 1.40
VZ 140920C00049500 C 09/20/14 49.5 0.81 0.84
VZ 140920C00050000 C 09/20/14 50.0 0.32 0.34
VZ 140920C00050500 C 09/20/14 50.5 0.00 0.01
VZ 140920C00051000 C 09/20/14 51.0 0.00 0.02
VZ 140920C00051500 C 09/20/14 51.5 0.00 0.02
VZ 140920C00052000 C 09/20/14 52.0 0.00 0.04
VZ 140920C00052500 C 09/20/14 52.5 0.00 0.01
VZ 140920C00053000 C 09/20/14 53.0 0.00 0.04
VZ 140920C00053500 C 09/20/14 53.5 0.00 0.04
VZ 140920C00054000 C 09/20/14 54.0 0.00 0.04
VZ 140920C00054500 C 09/20/14 54.5 0.00 0.04
VZ 140920C00055000 C 09/20/14 55.0 0.00 0.01
VZ 140920C00055500 C 09/20/14 55.5 0.00 0.04
VZ 140920C00056000 C 09/20/14 56.0 0.00 0.04
VZ 140920C00056500 C 09/20/14 56.5 0.00 0.04
VZ 140920C00057000 C 09/20/14 57.0 0.00 0.04
VZ 140920C00057500 C 09/20/14 57.5 0.00 0.04
VZ 140920C00058000 C 09/20/14 58.0 0.00 0.04
VZ 140920C00060000 C 09/20/14 60.0 0.00 0.04
VZ 140920C00065000 C 09/20/14 65.0 0.00 0.04
VZ 140920C00070000 C 09/20/14 70.0 0.00 0.04
VZ 140920C00075000 C 09/20/14 75.0 0.00 0.04
VZ 140920P00039000 P 09/20/14 39.0 0.00 0.04
VZ 140920P00040000 P 09/20/14 40.0 0.00 0.04
VZ 140920P00041000 P 09/20/14 41.0 0.00 0.04
VZ 140920P00041500 P 09/20/14 41.5 0.00 0.04
VZ 140920P00042000 P 09/20/14 42.0 0.00 0.04
VZ 140920P00042500 P 09/20/14 42.5 0.00 0.04
VZ 140920P00043000 P 09/20/14 43.0 0.00 0.01
VZ 140920P00043500 P 09/20/14 43.5 0.00 0.04
VZ 140920P00044000 P 09/20/14 44.0 0.00 0.02
VZ 140920P00044500 P 09/20/14 44.5 0.00 0.04
VZ 140920P00045000 P 09/20/14 45.0 0.00 0.04
VZ 140920P00045500 P 09/20/14 45.5 0.00 0.04
VZ 140920P00046000 P 09/20/14 46.0 0.00 0.04
VZ 140920P00046500 P 09/20/14 46.5 0.00 0.03
VZ 140920P00047000 P 09/20/14 47.0 0.00 0.01
VZ 140920P00047500 P 09/20/14 47.5 0.00 0.04
VZ 140920P00048000 P 09/20/14 48.0 0.00 0.01
VZ 140920P00048500 P 09/20/14 48.5 0.00 0.03
VZ 140920P00049000 P 09/20/14 49.0 0.00 0.01
VZ 140920P00049500 P 09/20/14 49.5 0.00 0.02
VZ 140920P00050000 P 09/20/14 50.0 0.00 0.02
VZ 140920P00050500 P 09/20/14 50.5 0.11 0.24
VZ 140920P00051000 P 09/20/14 51.0 0.61 0.88
VZ 140920P00051500 P 09/20/14 51.5 1.10 1.38
VZ 140920P00052000 P 09/20/14 52.0 1.60 1.88
VZ 140920P00052500 P 09/20/14 52.5 2.11 2.37
VZ 140920P00053000 P 09/20/14 53.0 2.60 2.88
VZ 140920P00053500 P 09/20/14 53.5 3.10 3.40
VZ 140920P00054000 P 09/20/14 54.0 3.55 3.90
VZ 140920P00054500 P 09/20/14 54.5 4.05 4.40
VZ 140920P00055000 P 09/20/14 55.0 4.60 4.90
VZ 140920P00055500 P 09/20/14 55.5 5.05 5.40
VZ 140920P00056000 P 09/20/14 56.0 5.55 5.90
VZ 140920P00056500 P 09/20/14 56.5 6.10 6.40
VZ 140920P00057000 P 09/20/14 57.0 6.60 6.90
VZ 140920P00057500 P 09/20/14 57.5 7.10 7.40
VZ 140920P00058000 P 09/20/14 58.0 7.50 8.35
VZ 140920P00060000 P 09/20/14 60.0 8.00 11.45
VZ 140920P00065000 P 09/20/14 65.0 13.00 16.50
VZ 140920P00070000 P 09/20/14 70.0 17.90 21.50
VZ 140920P00075000 P 09/20/14 75.0 22.90 24.95
VZ 140926C00035000 C 09/26/14 35.0 13.60 16.85
VZ 140926C00036000 C 09/26/14 36.0 12.60 15.95
VZ 140926C00037000 C 09/26/14 37.0 11.45 13.95
VZ 140926C00038000 C 09/26/14 38.0 10.45 13.80
VZ 140926C00039000 C 09/26/14 39.0 10.10 11.45
VZ 140926C00040000 C 09/26/14 40.0 8.65 11.65
VZ 140926C00041000 C 09/26/14 41.0 8.65 9.50
VZ 140926C00041500 C 09/26/14 41.5 8.20 8.95
VZ 140926C00042000 C 09/26/14 42.0 7.70 8.45
VZ 140926C00042500 C 09/26/14 42.5 7.20 7.90
VZ 140926C00043000 C 09/26/14 43.0 6.90 7.40
VZ 140926C00043500 C 09/26/14 43.5 6.40 6.90
VZ 140926C00044000 C 09/26/14 44.0 5.90 6.40
VZ 140926C00044500 C 09/26/14 44.5 5.40 5.90
VZ 140926C00045000 C 09/26/14 45.0 4.90 5.40
VZ 140926C00045500 C 09/26/14 45.5 4.40 4.90
VZ 140926C00046000 C 09/26/14 46.0 3.90 4.45
VZ 140926C00046500 C 09/26/14 46.5 3.40 3.95
VZ 140926C00047000 C 09/26/14 47.0 2.95 3.40
VZ 140926C00047500 C 09/26/14 47.5 2.46 2.91
VZ 140926C00048000 C 09/26/14 48.0 1.97 2.42
VZ 140926C00048500 C 09/26/14 48.5 1.74 1.92
VZ 140926C00049000 C 09/26/14 49.0 1.28 1.43
VZ 140926C00049500 C 09/26/14 49.5 0.90 0.94
VZ 140926C00050000 C 09/26/14 50.0 0.50 0.54
VZ 140926C00050500 C 09/26/14 50.5 0.23 0.25
VZ 140926C00051000 C 09/26/14 51.0 0.08 0.09
VZ 140926C00051500 C 09/26/14 51.5 0.00 0.05
VZ 140926C00052000 C 09/26/14 52.0 0.00 0.05
VZ 140926C00052500 C 09/26/14 52.5 0.00 0.05
VZ 140926C00053000 C 09/26/14 53.0 0.00 0.05
VZ 140926C00053500 C 09/26/14 53.5 0.00 0.05
VZ 140926C00054000 C 09/26/14 54.0 0.00 0.05
VZ 140926C00054500 C 09/26/14 54.5 0.00 0.05
VZ 140926C00055000 C 09/26/14 55.0 0.00 0.05
VZ 140926C00055500 C 09/26/14 55.5 0.00 0.05
VZ 140926C00056000 C 09/26/14 56.0 0.00 0.04
VZ 140926C00056500 C 09/26/14 56.5 0.00 0.04
VZ 140926C00057000 C 09/26/14 57.0 0.00 0.04
VZ 140926C00057500 C 09/26/14 57.5 0.00 0.04
VZ 140926C00058000 C 09/26/14 58.0 0.00 0.04
VZ 140926C00060000 C 09/26/14 60.0 0.00 0.04
VZ 140926C00062500 C 09/26/14 62.5 0.00 0.04
VZ 140926C00065000 C 09/26/14 65.0 0.00 0.04
VZ 140926C00067500 C 09/26/14 67.5 0.00 0.04
VZ 140926C00070000 C 09/26/14 70.0 0.00 0.04
VZ 140926P00035000 P 09/26/14 35.0 0.00 0.04
VZ 140926P00036000 P 09/26/14 36.0 0.00 0.04
VZ 140926P00037000 P 09/26/14 37.0 0.00 0.04
VZ 140926P00038000 P 09/26/14 38.0 0.00 0.04
VZ 140926P00039000 P 09/26/14 39.0 0.00 0.04
VZ 140926P00040000 P 09/26/14 40.0 0.00 0.04
VZ 140926P00041000 P 09/26/14 41.0 0.00 0.04
VZ 140926P00041500 P 09/26/14 41.5 0.00 0.07
VZ 140926P00042000 P 09/26/14 42.0 0.00 0.07
VZ 140926P00042500 P 09/26/14 42.5 0.00 0.04
VZ 140926P00043000 P 09/26/14 43.0 0.00 0.05
VZ 140926P00043500 P 09/26/14 43.5 0.00 0.05
VZ 140926P00044000 P 09/26/14 44.0 0.00 0.05
VZ 140926P00044500 P 09/26/14 44.5 0.00 0.05
VZ 140926P00045000 P 09/26/14 45.0 0.00 0.02
VZ 140926P00045500 P 09/26/14 45.5 0.00 0.04
VZ 140926P00046000 P 09/26/14 46.0 0.00 0.01
VZ 140926P00046500 P 09/26/14 46.5 0.00 0.06
VZ 140926P00047000 P 09/26/14 47.0 0.01 0.02
VZ 140926P00047500 P 09/26/14 47.5 0.00 0.06
VZ 140926P00048000 P 09/26/14 48.0 0.01 0.03
VZ 140926P00048500 P 09/26/14 48.5 0.01 0.05
VZ 140926P00049000 P 09/26/14 49.0 0.03 0.05
VZ 140926P00049500 P 09/26/14 49.5 0.07 0.10
VZ 140926P00050000 P 09/26/14 50.0 0.18 0.20
VZ 140926P00050500 P 09/26/14 50.5 0.40 0.42
VZ 140926P00051000 P 09/26/14 51.0 0.74 0.82
VZ 140926P00051500 P 09/26/14 51.5 1.14 1.37
VZ 140926P00052000 P 09/26/14 52.0 1.62 2.06
VZ 140926P00052500 P 09/26/14 52.5 2.11 2.57
VZ 140926P00053000 P 09/26/14 53.0 2.60 3.10
VZ 140926P00053500 P 09/26/14 53.5 3.10 3.60
VZ 140926P00054000 P 09/26/14 54.0 3.60 4.10
VZ 140926P00054500 P 09/26/14 54.5 4.10 4.60
VZ 140926P00055000 P 09/26/14 55.0 4.60 5.10
VZ 140926P00055500 P 09/26/14 55.5 5.10 5.60
VZ 140926P00056000 P 09/26/14 56.0 5.60 6.10
VZ 140926P00056500 P 09/26/14 56.5 6.10 6.60
VZ 140926P00057000 P 09/26/14 57.0 6.60 7.10
VZ 140926P00057500 P 09/26/14 57.5 7.10 7.60
VZ 140926P00058000 P 09/26/14 58.0 7.25 8.35
VZ 140926P00060000 P 09/26/14 60.0 8.00 11.50
VZ 140926P00062500 P 09/26/14 62.5 10.50 14.00
VZ 140926P00065000 P 09/26/14 65.0 13.00 16.40
VZ 140926P00067500 P 09/26/14 67.5 15.50 19.00
VZ 140926P00070000 P 09/26/14 70.0 17.85 21.40
VZ 141003C00039000 C 10/03/14 39.0 9.45 11.95
VZ 141003C00040000 C 10/03/14 40.0 8.65 10.55
VZ 141003C00041500 C 10/03/14 41.5 8.25 8.90
VZ 141003C00042000 C 10/03/14 42.0 7.75 8.45
VZ 141003C00042500 C 10/03/14 42.5 7.50 7.95
VZ 141003C00043000 C 10/03/14 43.0 7.05 7.45
VZ 141003C00043500 C 10/03/14 43.5 6.55 6.95
VZ 141003C00044000 C 10/03/14 44.0 6.05 6.45
VZ 141003C00044500 C 10/03/14 44.5 5.55 5.95
VZ 141003C00045000 C 10/03/14 45.0 5.05 5.45
VZ 141003C00045500 C 10/03/14 45.5 4.55 4.95
VZ 141003C00046000 C 10/03/14 46.0 4.05 4.45
VZ 141003C00046500 C 10/03/14 46.5 3.55 3.95
VZ 141003C00047000 C 10/03/14 47.0 3.05 3.45
VZ 141003C00047500 C 10/03/14 47.5 2.61 2.94
VZ 141003C00048000 C 10/03/14 48.0 2.13 2.45
VZ 141003C00048500 C 10/03/14 48.5 1.80 1.96
VZ 141003C00049000 C 10/03/14 49.0 1.40 1.50
VZ 141003C00049500 C 10/03/14 49.5 1.00 1.03
VZ 141003C00050000 C 10/03/14 50.0 0.64 0.67
VZ 141003C00050500 C 10/03/14 50.5 0.36 0.38
VZ 141003C00051000 C 10/03/14 51.0 0.18 0.20
VZ 141003C00051500 C 10/03/14 51.5 0.06 0.10
VZ 141003C00052000 C 10/03/14 52.0 0.02 0.05
VZ 141003C00052500 C 10/03/14 52.5 0.00 0.04
VZ 141003C00053000 C 10/03/14 53.0 0.00 0.03
VZ 141003C00053500 C 10/03/14 53.5 0.00 0.03
VZ 141003C00054000 C 10/03/14 54.0 0.00 0.03
VZ 141003C00054500 C 10/03/14 54.5 0.00 0.03
VZ 141003C00055000 C 10/03/14 55.0 0.00 0.03
VZ 141003C00055500 C 10/03/14 55.5 0.00 0.03
VZ 141003C00056000 C 10/03/14 56.0 0.00 0.02
VZ 141003C00056500 C 10/03/14 56.5 0.00 0.02
VZ 141003C00057000 C 10/03/14 57.0 0.00 0.02
VZ 141003C00057500 C 10/03/14 57.5 0.00 0.02
VZ 141003C00058000 C 10/03/14 58.0 0.00 0.02
VZ 141003P00039000 P 10/03/14 39.0 0.00 0.02
VZ 141003P00040000 P 10/03/14 40.0 0.00 0.02
VZ 141003P00041500 P 10/03/14 41.5 0.00 0.04
VZ 141003P00042000 P 10/03/14 42.0 0.00 0.04
VZ 141003P00042500 P 10/03/14 42.5 0.00 0.04
VZ 141003P00043000 P 10/03/14 43.0 0.01 0.04
VZ 141003P00043500 P 10/03/14 43.5 0.01 0.02
VZ 141003P00044000 P 10/03/14 44.0 0.01 0.02
VZ 141003P00044500 P 10/03/14 44.5 0.01 0.05
VZ 141003P00045000 P 10/03/14 45.0 0.01 0.03
VZ 141003P00045500 P 10/03/14 45.5 0.01 0.05
VZ 141003P00046000 P 10/03/14 46.0 0.01 0.05
VZ 141003P00046500 P 10/03/14 46.5 0.01 0.06
VZ 141003P00047000 P 10/03/14 47.0 0.02 0.06
VZ 141003P00047500 P 10/03/14 47.5 0.03 0.06
VZ 141003P00048000 P 10/03/14 48.0 0.05 0.07
VZ 141003P00048500 P 10/03/14 48.5 0.06 0.10
VZ 141003P00049000 P 10/03/14 49.0 0.09 0.12
VZ 141003P00049500 P 10/03/14 49.5 0.18 0.19
VZ 141003P00050000 P 10/03/14 50.0 0.30 0.31
VZ 141003P00050500 P 10/03/14 50.5 0.53 0.55
VZ 141003P00051000 P 10/03/14 51.0 0.80 0.87
VZ 141003P00051500 P 10/03/14 51.5 1.19 1.36
VZ 141003P00052000 P 10/03/14 52.0 1.64 1.96
VZ 141003P00052500 P 10/03/14 52.5 2.12 2.46
VZ 141003P00053000 P 10/03/14 53.0 2.62 2.97
VZ 141003P00053500 P 10/03/14 53.5 2.84 3.50
VZ 141003P00054000 P 10/03/14 54.0 3.30 4.00
VZ 141003P00054500 P 10/03/14 54.5 3.80 4.50
VZ 141003P00055000 P 10/03/14 55.0 4.30 5.00
VZ 141003P00055500 P 10/03/14 55.5 4.80 5.50
VZ 141003P00056000 P 10/03/14 56.0 5.30 6.00
VZ 141003P00056500 P 10/03/14 56.5 6.10 6.50
VZ 141003P00057000 P 10/03/14 57.0 6.30 7.00
VZ 141003P00057500 P 10/03/14 57.5 7.10 7.50
VZ 141003P00058000 P 10/03/14 58.0 6.05 9.40
VZ 141010C00042000 C 10/10/14 42.0 7.70 8.40
VZ 141010C00042500 C 10/10/14 42.5 7.30 7.90
VZ 141010C00043000 C 10/10/14 43.0 7.10 7.45
VZ 141010C00043500 C 10/10/14 43.5 6.60 6.95
VZ 141010C00044000 C 10/10/14 44.0 6.10 6.45
VZ 141010C00044500 C 10/10/14 44.5 5.60 5.95
VZ 141010C00045000 C 10/10/14 45.0 5.10 5.45
VZ 141010C00045500 C 10/10/14 45.5 4.65 4.95
VZ 141010C00046000 C 10/10/14 46.0 4.10 4.45
VZ 141010C00046500 C 10/10/14 46.5 3.65 3.95
VZ 141010C00047000 C 10/10/14 47.0 3.15 3.45
VZ 141010C00047500 C 10/10/14 47.5 2.68 2.93
VZ 141010C00048000 C 10/10/14 48.0 2.18 2.44
VZ 141010C00048500 C 10/10/14 48.5 1.78 1.96
VZ 141010C00049000 C 10/10/14 49.0 1.43 1.50
VZ 141010C00049500 C 10/10/14 49.5 1.02 1.05
VZ 141010C00050000 C 10/10/14 50.0 0.66 0.69
VZ 141010C00050500 C 10/10/14 50.5 0.40 0.42
VZ 141010C00051000 C 10/10/14 51.0 0.21 0.23
VZ 141010C00051500 C 10/10/14 51.5 0.06 0.13
VZ 141010C00052000 C 10/10/14 52.0 0.02 0.07
VZ 141010C00052500 C 10/10/14 52.5 0.01 0.04
VZ 141010C00053000 C 10/10/14 53.0 0.00 0.04
VZ 141010C00053500 C 10/10/14 53.5 0.00 0.04
VZ 141010C00054000 C 10/10/14 54.0 0.00 0.03
VZ 141010C00054500 C 10/10/14 54.5 0.00 0.03
VZ 141010C00055000 C 10/10/14 55.0 0.00 0.03
VZ 141010C00055500 C 10/10/14 55.5 0.00 0.03
VZ 141010C00056000 C 10/10/14 56.0 0.00 0.03
VZ 141010C00056500 C 10/10/14 56.5 0.00 0.03
VZ 141010C00057000 C 10/10/14 57.0 0.00 0.02
VZ 141010C00057500 C 10/10/14 57.5 0.00 0.02
VZ 141010C00058000 C 10/10/14 58.0 0.00 0.02
VZ 141010P00042000 P 10/10/14 42.0 0.01 0.04
VZ 141010P00042500 P 10/10/14 42.5 0.01 0.03
VZ 141010P00043000 P 10/10/14 43.0 0.01 0.05
VZ 141010P00043500 P 10/10/14 43.5 0.01 0.06
VZ 141010P00044000 P 10/10/14 44.0 0.01 0.06
VZ 141010P00044500 P 10/10/14 44.5 0.02 0.06
VZ 141010P00045000 P 10/10/14 45.0 0.03 0.06
VZ 141010P00045500 P 10/10/14 45.5 0.02 0.07
VZ 141010P00046000 P 10/10/14 46.0 0.04 0.07
VZ 141010P00046500 P 10/10/14 46.5 0.04 0.08
VZ 141010P00047000 P 10/10/14 47.0 0.05 0.09
VZ 141010P00047500 P 10/10/14 47.5 0.08 0.12
VZ 141010P00048000 P 10/10/14 48.0 0.11 0.14
VZ 141010P00048500 P 10/10/14 48.5 0.17 0.19
VZ 141010P00049000 P 10/10/14 49.0 0.27 0.29
VZ 141010P00049500 P 10/10/14 49.5 0.42 0.44
VZ 141010P00050000 P 10/10/14 50.0 0.65 0.67
VZ 141010P00050500 P 10/10/14 50.5 0.95 0.99
VZ 141010P00051000 P 10/10/14 51.0 1.29 1.37
VZ 141010P00051500 P 10/10/14 51.5 1.72 1.94
VZ 141010P00052000 P 10/10/14 52.0 2.19 2.44
VZ 141010P00052500 P 10/10/14 52.5 2.67 2.86
VZ 141010P00053000 P 10/10/14 53.0 3.15 3.45
VZ 141010P00053500 P 10/10/14 53.5 3.65 3.95
VZ 141010P00054000 P 10/10/14 54.0 4.15 4.45
VZ 141010P00054500 P 10/10/14 54.5 4.65 4.95
VZ 141010P00055000 P 10/10/14 55.0 5.15 5.45
VZ 141010P00055500 P 10/10/14 55.5 5.45 5.95
VZ 141010P00056000 P 10/10/14 56.0 5.95 6.45
VZ 141010P00056500 P 10/10/14 56.5 6.55 6.95
VZ 141010P00057000 P 10/10/14 57.0 7.15 7.45
VZ 141010P00057500 P 10/10/14 57.5 7.20 8.45
VZ 141010P00058000 P 10/10/14 58.0 8.10 8.95
VZ 141018C00026000 C 10/18/14 26.0 22.60 26.00
VZ 141018C00027000 C 10/18/14 27.0 21.60 25.00
VZ 141018C00028000 C 10/18/14 28.0 20.60 24.00
VZ 141018C00029000 C 10/18/14 29.0 19.50 22.95
VZ 141018C00030000 C 10/18/14 30.0 18.60 22.00
VZ 141018C00031000 C 10/18/14 31.0 17.65 20.90
VZ 141018C00032000 C 10/18/14 32.0 16.45 18.40
VZ 141018C00033000 C 10/18/14 33.0 15.65 19.00
VZ 141018C00034000 C 10/18/14 34.0 14.65 17.10
VZ 141018C00035000 C 10/18/14 35.0 13.65 16.95
VZ 141018C00036000 C 10/18/14 36.0 12.65 15.80
VZ 141018C00037000 C 10/18/14 37.0 11.65 15.00
VZ 141018C00038000 C 10/18/14 38.0 10.65 13.85
VZ 141018C00039000 C 10/18/14 39.0 9.65 11.95
VZ 141018C00040000 C 10/18/14 40.0 8.65 10.50
VZ 141018C00041000 C 10/18/14 41.0 8.80 9.45
VZ 141018C00042000 C 10/18/14 42.0 7.80 8.40
VZ 141018C00043000 C 10/18/14 43.0 7.00 7.40
VZ 141018C00044000 C 10/18/14 44.0 6.05 6.45
VZ 141018C00045000 C 10/18/14 45.0 5.05 5.45
VZ 141018C00046000 C 10/18/14 46.0 4.30 4.45
VZ 141018C00047000 C 10/18/14 47.0 3.05 3.45
VZ 141018C00048000 C 10/18/14 48.0 2.20 2.41
VZ 141018C00049000 C 10/18/14 49.0 1.43 1.48
VZ 141018C00050000 C 10/18/14 50.0 0.70 0.72
VZ 141018C00052500 C 10/18/14 52.5 0.04 0.05
VZ 141018C00055000 C 10/18/14 55.0 0.00 0.02
VZ 141018C00057500 C 10/18/14 57.5 0.00 0.02
VZ 141018C00060000 C 10/18/14 60.0 0.00 0.02
VZ 141018C00065000 C 10/18/14 65.0 0.00 0.02
VZ 141018P00026000 P 10/18/14 26.0 0.00 0.02
VZ 141018P00027000 P 10/18/14 27.0 0.00 0.02
VZ 141018P00028000 P 10/18/14 28.0 0.00 0.02
VZ 141018P00029000 P 10/18/14 29.0 0.00 0.02
VZ 141018P00030000 P 10/18/14 30.0 0.00 0.02
VZ 141018P00031000 P 10/18/14 31.0 0.00 0.02
VZ 141018P00032000 P 10/18/14 32.0 0.00 0.02
VZ 141018P00033000 P 10/18/14 33.0 0.00 0.02
VZ 141018P00034000 P 10/18/14 34.0 0.00 0.02
VZ 141018P00035000 P 10/18/14 35.0 0.00 0.02
VZ 141018P00036000 P 10/18/14 36.0 0.00 0.03
VZ 141018P00037000 P 10/18/14 37.0 0.00 0.04
VZ 141018P00038000 P 10/18/14 38.0 0.00 0.04
VZ 141018P00039000 P 10/18/14 39.0 0.01 0.04
VZ 141018P00040000 P 10/18/14 40.0 0.01 0.04
VZ 141018P00041000 P 10/18/14 41.0 0.01 0.04
VZ 141018P00042000 P 10/18/14 42.0 0.02 0.05
VZ 141018P00043000 P 10/18/14 43.0 0.03 0.04
VZ 141018P00044000 P 10/18/14 44.0 0.03 0.06
VZ 141018P00045000 P 10/18/14 45.0 0.03 0.05
VZ 141018P00046000 P 10/18/14 46.0 0.05 0.08
VZ 141018P00047000 P 10/18/14 47.0 0.08 0.10
VZ 141018P00048000 P 10/18/14 48.0 0.16 0.17
VZ 141018P00049000 P 10/18/14 49.0 0.34 0.36
VZ 141018P00050000 P 10/18/14 50.0 0.73 0.76
VZ 141018P00052500 P 10/18/14 52.5 2.69 2.80
VZ 141018P00055000 P 10/18/14 55.0 5.15 5.55
VZ 141018P00057500 P 10/18/14 57.5 7.55 8.30
VZ 141018P00060000 P 10/18/14 60.0 8.55 11.90
VZ 141018P00065000 P 10/18/14 65.0 13.55 16.90
VZ 141024C00042000 C 10/24/14 42.0 7.75 8.40
VZ 141024C00042500 C 10/24/14 42.5 7.35 7.90
VZ 141024C00043000 C 10/24/14 43.0 6.75 7.40
VZ 141024C00043500 C 10/24/14 43.5 6.25 6.90
VZ 141024C00044000 C 10/24/14 44.0 5.85 6.40
VZ 141024C00044500 C 10/24/14 44.5 5.30 5.90
VZ 141024C00045000 C 10/24/14 45.0 4.85 5.45
VZ 141024C00045500 C 10/24/14 45.5 4.35 4.95
VZ 141024C00046000 C 10/24/14 46.0 3.85 4.45
VZ 141024C00046500 C 10/24/14 46.5 3.35 3.95
VZ 141024C00047000 C 10/24/14 47.0 2.89 3.45
VZ 141024C00047500 C 10/24/14 47.5 2.42 2.95
VZ 141024C00048000 C 10/24/14 48.0 2.36 2.44
VZ 141024C00048500 C 10/24/14 48.5 1.82 2.02
VZ 141024C00049000 C 10/24/14 49.0 1.39 1.59
VZ 141024C00049500 C 10/24/14 49.5 1.12 1.19
VZ 141024C00050000 C 10/24/14 50.0 0.79 0.85
VZ 141024C00050500 C 10/24/14 50.5 0.53 0.56
VZ 141024C00051000 C 10/24/14 51.0 0.34 0.38
VZ 141024C00051500 C 10/24/14 51.5 0.21 0.23
VZ 141024C00052000 C 10/24/14 52.0 0.10 0.15
VZ 141024C00052500 C 10/24/14 52.5 0.05 0.10
VZ 141024C00053000 C 10/24/14 53.0 0.03 0.07
VZ 141024C00053500 C 10/24/14 53.5 0.02 0.05
VZ 141024C00054000 C 10/24/14 54.0 0.01 0.04
VZ 141024C00054500 C 10/24/14 54.5 0.00 0.04
VZ 141024C00055000 C 10/24/14 55.0 0.00 0.03
VZ 141024C00055500 C 10/24/14 55.5 0.00 0.03
VZ 141024C00056000 C 10/24/14 56.0 0.00 0.03
VZ 141024C00056500 C 10/24/14 56.5 0.00 0.03
VZ 141024C00057000 C 10/24/14 57.0 0.00 0.02
VZ 141024C00057500 C 10/24/14 57.5 0.00 0.02
VZ 141024C00058000 C 10/24/14 58.0 0.00 0.02
VZ 141024P00042000 P 10/24/14 42.0 0.02 0.06
VZ 141024P00042500 P 10/24/14 42.5 0.02 0.06
VZ 141024P00043000 P 10/24/14 43.0 0.03 0.06
VZ 141024P00043500 P 10/24/14 43.5 0.04 0.08
VZ 141024P00044000 P 10/24/14 44.0 0.05 0.08
VZ 141024P00044500 P 10/24/14 44.5 0.05 0.09
VZ 141024P00045000 P 10/24/14 45.0 0.06 0.11
VZ 141024P00045500 P 10/24/14 45.5 0.08 0.13
VZ 141024P00046000 P 10/24/14 46.0 0.10 0.14
VZ 141024P00046500 P 10/24/14 46.5 0.12 0.18
VZ 141024P00047000 P 10/24/14 47.0 0.16 0.22
VZ 141024P00047500 P 10/24/14 47.5 0.19 0.25
VZ 141024P00048000 P 10/24/14 48.0 0.26 0.30
VZ 141024P00048500 P 10/24/14 48.5 0.35 0.42
VZ 141024P00049000 P 10/24/14 49.0 0.48 0.61
VZ 141024P00049500 P 10/24/14 49.5 0.65 0.70
VZ 141024P00050000 P 10/24/14 50.0 0.88 1.08
VZ 141024P00050500 P 10/24/14 50.5 1.16 1.32
VZ 141024P00051000 P 10/24/14 51.0 1.48 1.63
VZ 141024P00051500 P 10/24/14 51.5 1.88 2.09
VZ 141024P00052000 P 10/24/14 52.0 2.29 2.50
VZ 141024P00052500 P 10/24/14 52.5 2.74 2.98
VZ 141024P00053000 P 10/24/14 53.0 3.20 3.75
VZ 141024P00053500 P 10/24/14 53.5 3.70 4.25
VZ 141024P00054000 P 10/24/14 54.0 4.15 4.75
VZ 141024P00054500 P 10/24/14 54.5 4.65 4.90
VZ 141024P00055000 P 10/24/14 55.0 5.15 5.40
VZ 141024P00055500 P 10/24/14 55.5 5.65 6.25
VZ 141024P00056000 P 10/24/14 56.0 6.05 6.70
VZ 141024P00056500 P 10/24/14 56.5 6.55 7.30
VZ 141024P00057000 P 10/24/14 57.0 7.10 7.80
VZ 141024P00057500 P 10/24/14 57.5 7.55 8.30
VZ 141024P00058000 P 10/24/14 58.0 8.05 8.75
VZ 141031C00042000 C 10/31/14 42.0 7.55 8.45
VZ 141031C00043000 C 10/31/14 43.0 6.75 7.45
VZ 141031C00043500 C 10/31/14 43.5 6.30 6.95
VZ 141031C00044000 C 10/31/14 44.0 5.80 6.45
VZ 141031C00044500 C 10/31/14 44.5 5.30 5.95
VZ 141031C00045000 C 10/31/14 45.0 4.80 5.45
VZ 141031C00045500 C 10/31/14 45.5 4.35 4.95
VZ 141031C00046000 C 10/31/14 46.0 3.75 4.45
VZ 141031C00046500 C 10/31/14 46.5 3.30 3.95
VZ 141031C00047000 C 10/31/14 47.0 2.87 3.45
VZ 141031C00047500 C 10/31/14 47.5 2.41 2.96
VZ 141031C00048000 C 10/31/14 48.0 2.29 2.49
VZ 141031C00048500 C 10/31/14 48.5 1.84 2.04
VZ 141031C00049000 C 10/31/14 49.0 1.53 1.62
VZ 141031C00049500 C 10/31/14 49.5 1.16 1.23
VZ 141031C00050000 C 10/31/14 50.0 0.84 0.87
VZ 141031C00050500 C 10/31/14 50.5 0.58 0.63
VZ 141031C00051000 C 10/31/14 51.0 0.39 0.42
VZ 141031C00051500 C 10/31/14 51.5 0.26 0.29
VZ 141031C00052000 C 10/31/14 52.0 0.12 0.19
VZ 141031C00052500 C 10/31/14 52.5 0.10 0.13
VZ 141031C00053000 C 10/31/14 53.0 0.05 0.10
VZ 141031C00053500 C 10/31/14 53.5 0.04 0.09
VZ 141031C00054000 C 10/31/14 54.0 0.02 0.06
VZ 141031C00054500 C 10/31/14 54.5 0.01 0.05
VZ 141031C00055000 C 10/31/14 55.0 0.00 0.04
VZ 141031C00055500 C 10/31/14 55.5 0.00 0.04
VZ 141031C00056000 C 10/31/14 56.0 0.00 0.04
VZ 141031C00056500 C 10/31/14 56.5 0.00 0.03
VZ 141031C00057000 C 10/31/14 57.0 0.00 0.03
VZ 141031C00058000 C 10/31/14 58.0 0.00 0.03
VZ 141031P00042000 P 10/31/14 42.0 0.04 0.08
VZ 141031P00043000 P 10/31/14 43.0 0.04 0.09
VZ 141031P00043500 P 10/31/14 43.5 0.05 0.10
VZ 141031P00044000 P 10/31/14 44.0 0.05 0.11
VZ 141031P00044500 P 10/31/14 44.5 0.06 0.11
VZ 141031P00045000 P 10/31/14 45.0 0.08 0.13
VZ 141031P00045500 P 10/31/14 45.5 0.10 0.15
VZ 141031P00046000 P 10/31/14 46.0 0.12 0.18
VZ 141031P00046500 P 10/31/14 46.5 0.15 0.20
VZ 141031P00047000 P 10/31/14 47.0 0.18 0.25
VZ 141031P00047500 P 10/31/14 47.5 0.23 0.26
VZ 141031P00048000 P 10/31/14 48.0 0.32 0.44
VZ 141031P00048500 P 10/31/14 48.5 0.42 0.57
VZ 141031P00049000 P 10/31/14 49.0 0.54 0.66
VZ 141031P00049500 P 10/31/14 49.5 0.73 0.81
VZ 141031P00050000 P 10/31/14 50.0 0.95 1.12
VZ 141031P00050500 P 10/31/14 50.5 1.23 1.44
VZ 141031P00051000 P 10/31/14 51.0 1.56 1.77
VZ 141031P00051500 P 10/31/14 51.5 1.90 2.14
VZ 141031P00052000 P 10/31/14 52.0 2.31 2.55
VZ 141031P00052500 P 10/31/14 52.5 2.75 2.99
VZ 141031P00053000 P 10/31/14 53.0 3.20 3.85
VZ 141031P00053500 P 10/31/14 53.5 3.65 4.35
VZ 141031P00054000 P 10/31/14 54.0 4.15 4.80
VZ 141031P00054500 P 10/31/14 54.5 4.65 5.30
VZ 141031P00055000 P 10/31/14 55.0 5.15 5.80
VZ 141031P00055500 P 10/31/14 55.5 5.65 6.30
VZ 141031P00056000 P 10/31/14 56.0 6.10 6.90
VZ 141031P00056500 P 10/31/14 56.5 6.60 7.30
VZ 141031P00057000 P 10/31/14 57.0 7.05 8.00
VZ 141031P00058000 P 10/31/14 58.0 7.75 9.15
VZ 141122C00032000 C 11/22/14 32.0 16.15 20.00
VZ 141122C00033000 C 11/22/14 33.0 15.50 18.95
VZ 141122C00034000 C 11/22/14 34.0 14.25 16.45
VZ 141122C00035000 C 11/22/14 35.0 13.25 15.45
VZ 141122C00036000 C 11/22/14 36.0 12.70 14.45
VZ 141122C00037000 C 11/22/14 37.0 11.25 13.45
VZ 141122C00038000 C 11/22/14 38.0 10.40 12.45
VZ 141122C00039000 C 11/22/14 39.0 9.55 13.00
VZ 141122C00040000 C 11/22/14 40.0 8.65 10.70
VZ 141122C00041000 C 11/22/14 41.0 8.80 9.45
VZ 141122C00042000 C 11/22/14 42.0 7.55 8.45
VZ 141122C00043000 C 11/22/14 43.0 6.85 7.40
VZ 141122C00044000 C 11/22/14 44.0 5.85 6.40
VZ 141122C00045000 C 11/22/14 45.0 4.85 5.45
VZ 141122C00046000 C 11/22/14 46.0 3.90 4.45
VZ 141122C00047000 C 11/22/14 47.0 2.97 3.45
VZ 141122C00048000 C 11/22/14 48.0 2.33 2.49
VZ 141122C00049000 C 11/22/14 49.0 1.63 1.71
VZ 141122C00050000 C 11/22/14 50.0 0.99 1.02
VZ 141122C00052500 C 11/22/14 52.5 0.20 0.22
VZ 141122C00055000 C 11/22/14 55.0 0.02 0.05
VZ 141122C00057500 C 11/22/14 57.5 0.00 0.03
VZ 141122C00060000 C 11/22/14 60.0 0.00 0.03
VZ 141122C00065000 C 11/22/14 65.0 0.00 0.02
VZ 141122C00070000 C 11/22/14 70.0 0.00 0.02
VZ 141122C00075000 C 11/22/14 75.0 0.00 0.02
VZ 141122P00032000 P 11/22/14 32.0 0.00 0.04
VZ 141122P00033000 P 11/22/14 33.0 0.01 0.04
VZ 141122P00034000 P 11/22/14 34.0 0.01 0.04
VZ 141122P00035000 P 11/22/14 35.0 0.01 0.04
VZ 141122P00036000 P 11/22/14 36.0 0.02 0.04
VZ 141122P00037000 P 11/22/14 37.0 0.02 0.05
VZ 141122P00038000 P 11/22/14 38.0 0.02 0.06
VZ 141122P00039000 P 11/22/14 39.0 0.02 0.06
VZ 141122P00040000 P 11/22/14 40.0 0.03 0.07
VZ 141122P00041000 P 11/22/14 41.0 0.05 0.08
VZ 141122P00042000 P 11/22/14 42.0 0.06 0.10
VZ 141122P00043000 P 11/22/14 43.0 0.08 0.11
VZ 141122P00044000 P 11/22/14 44.0 0.10 0.14
VZ 141122P00045000 P 11/22/14 45.0 0.13 0.16
VZ 141122P00046000 P 11/22/14 46.0 0.19 0.23
VZ 141122P00047000 P 11/22/14 47.0 0.29 0.31
VZ 141122P00048000 P 11/22/14 48.0 0.45 0.50
VZ 141122P00049000 P 11/22/14 49.0 0.73 0.77
VZ 141122P00050000 P 11/22/14 50.0 1.15 1.18
VZ 141122P00052500 P 11/22/14 52.5 2.85 2.93
VZ 141122P00055000 P 11/22/14 55.0 5.15 5.70
VZ 141122P00057500 P 11/22/14 57.5 7.50 8.30
VZ 141122P00060000 P 11/22/14 60.0 8.50 11.15
VZ 141122P00065000 P 11/22/14 65.0 13.50 16.90
VZ 141122P00070000 P 11/22/14 70.0 18.50 21.90
VZ 141122P00075000 P 11/22/14 75.0 23.55 26.85
VZ 141220C00033000 C 12/20/14 33.0 15.00 19.55
VZ 141220C00034000 C 12/20/14 34.0 14.00 18.25
VZ 141220C00035000 C 12/20/14 35.0 13.00 17.00
VZ 141220C00036000 C 12/20/14 36.0 11.90 14.55
VZ 141220C00037000 C 12/20/14 37.0 10.90 13.55
VZ 141220C00038000 C 12/20/14 38.0 10.00 12.95
VZ 141220C00039000 C 12/20/14 39.0 8.95 11.95
VZ 141220C00040000 C 12/20/14 40.0 8.00 10.50
VZ 141220C00041000 C 12/20/14 41.0 7.55 9.50
VZ 141220C00042000 C 12/20/14 42.0 7.65 8.45
VZ 141220C00043000 C 12/20/14 43.0 6.85 7.45
VZ 141220C00044000 C 12/20/14 44.0 5.80 6.45
VZ 141220C00045000 C 12/20/14 45.0 4.90 5.45
VZ 141220C00046000 C 12/20/14 46.0 3.90 4.50
VZ 141220C00047000 C 12/20/14 47.0 3.30 3.50
VZ 141220C00048000 C 12/20/14 48.0 2.53 2.64
VZ 141220C00049000 C 12/20/14 49.0 1.81 1.88
VZ 141220C00050000 C 12/20/14 50.0 1.21 1.23
VZ 141220C00052500 C 12/20/14 52.5 0.34 0.37
VZ 141220C00055000 C 12/20/14 55.0 0.06 0.08
VZ 141220C00057500 C 12/20/14 57.5 0.01 0.04
VZ 141220C00060000 C 12/20/14 60.0 0.00 0.03
VZ 141220C00065000 C 12/20/14 65.0 0.00 0.03
VZ 141220C00070000 C 12/20/14 70.0 0.00 0.02
VZ 141220P00033000 P 12/20/14 33.0 0.01 0.05
VZ 141220P00034000 P 12/20/14 34.0 0.01 0.05
VZ 141220P00035000 P 12/20/14 35.0 0.02 0.06
VZ 141220P00036000 P 12/20/14 36.0 0.02 0.06
VZ 141220P00037000 P 12/20/14 37.0 0.03 0.07
VZ 141220P00038000 P 12/20/14 38.0 0.04 0.08
VZ 141220P00039000 P 12/20/14 39.0 0.04 0.09
VZ 141220P00040000 P 12/20/14 40.0 0.06 0.10
VZ 141220P00041000 P 12/20/14 41.0 0.07 0.11
VZ 141220P00042000 P 12/20/14 42.0 0.09 0.13
VZ 141220P00043000 P 12/20/14 43.0 0.12 0.15
VZ 141220P00044000 P 12/20/14 44.0 0.15 0.21
VZ 141220P00045000 P 12/20/14 45.0 0.20 0.24
VZ 141220P00046000 P 12/20/14 46.0 0.29 0.33
VZ 141220P00047000 P 12/20/14 47.0 0.44 0.48
VZ 141220P00048000 P 12/20/14 48.0 0.64 0.69
VZ 141220P00049000 P 12/20/14 49.0 0.95 0.97
VZ 141220P00050000 P 12/20/14 50.0 1.37 1.41
VZ 141220P00052500 P 12/20/14 52.5 2.96 3.10
VZ 141220P00055000 P 12/20/14 55.0 5.20 5.75
VZ 141220P00057500 P 12/20/14 57.5 7.60 8.25
VZ 141220P00060000 P 12/20/14 60.0 8.55 12.05
VZ 141220P00065000 P 12/20/14 65.0 13.00 17.55
VZ 141220P00070000 P 12/20/14 70.0 18.05 21.85
VZ 150117C00023000 C 01/17/15 23.0 25.60 28.95
VZ 150117C00024000 C 01/17/15 24.0 24.60 27.95
VZ 150117C00025000 C 01/17/15 25.0 23.60 26.95
VZ 150117C00026000 C 01/17/15 26.0 22.50 26.15
VZ 150117C00027000 C 01/17/15 27.0 21.65 24.95
VZ 150117C00028000 C 01/17/15 28.0 20.25 22.45
VZ 150117C00029000 C 01/17/15 29.0 19.30 23.25
VZ 150117C00030000 C 01/17/15 30.0 18.55 20.45
VZ 150117C00031000 C 01/17/15 31.0 17.65 21.15
VZ 150117C00032000 C 01/17/15 32.0 16.65 20.15
VZ 150117C00033000 C 01/17/15 33.0 15.55 19.15
VZ 150117C00034000 C 01/17/15 34.0 14.55 18.15
VZ 150117C00035000 C 01/17/15 35.0 13.55 17.05
VZ 150117C00036000 C 01/17/15 36.0 12.65 16.05
VZ 150117C00037000 C 01/17/15 37.0 11.65 15.05
VZ 150117C00038000 C 01/17/15 38.0 10.65 13.75
VZ 150117C00039000 C 01/17/15 39.0 9.65 12.95
VZ 150117C00040000 C 01/17/15 40.0 8.65 10.45
VZ 150117C00041000 C 01/17/15 41.0 8.85 9.50
VZ 150117C00042000 C 01/17/15 42.0 7.80 8.45
VZ 150117C00043000 C 01/17/15 43.0 6.85 7.45
VZ 150117C00044000 C 01/17/15 44.0 5.90 6.45
VZ 150117C00045000 C 01/17/15 45.0 4.90 5.45
VZ 150117C00046000 C 01/17/15 46.0 4.05 4.50
VZ 150117C00047000 C 01/17/15 47.0 3.35 3.55
VZ 150117C00048000 C 01/17/15 48.0 2.64 2.69
VZ 150117C00049000 C 01/17/15 49.0 1.92 1.97
VZ 150117C00050000 C 01/17/15 50.0 1.35 1.39
VZ 150117C00052500 C 01/17/15 52.5 0.45 0.48
VZ 150117C00055000 C 01/17/15 55.0 0.12 0.15
VZ 150117C00057500 C 01/17/15 57.5 0.02 0.06
VZ 150117C00060000 C 01/17/15 60.0 0.00 0.04
VZ 150117C00062500 C 01/17/15 62.5 0.00 0.03
VZ 150117C00065000 C 01/17/15 65.0 0.00 0.03
VZ 150117C00070000 C 01/17/15 70.0 0.00 0.02
VZ 150117C00075000 C 01/17/15 75.0 0.00 0.02
VZ 150117C00080000 C 01/17/15 80.0 0.00 0.02
VZ 150117P00023000 P 01/17/15 23.0 0.00 0.02
VZ 150117P00024000 P 01/17/15 24.0 0.00 0.03
VZ 150117P00025000 P 01/17/15 25.0 0.00 0.03
VZ 150117P00026000 P 01/17/15 26.0 0.01 0.04
VZ 150117P00027000 P 01/17/15 27.0 0.01 0.04
VZ 150117P00028000 P 01/17/15 28.0 0.01 0.04
VZ 150117P00029000 P 01/17/15 29.0 0.01 0.04
VZ 150117P00030000 P 01/17/15 30.0 0.02 0.04
VZ 150117P00031000 P 01/17/15 31.0 0.02 0.05
VZ 150117P00032000 P 01/17/15 32.0 0.02 0.05
VZ 150117P00033000 P 01/17/15 33.0 0.05 0.06
VZ 150117P00034000 P 01/17/15 34.0 0.03 0.07
VZ 150117P00035000 P 01/17/15 35.0 0.06 0.07
VZ 150117P00036000 P 01/17/15 36.0 0.05 0.09
VZ 150117P00037000 P 01/17/15 37.0 0.06 0.11
VZ 150117P00038000 P 01/17/15 38.0 0.08 0.12
VZ 150117P00039000 P 01/17/15 39.0 0.10 0.13
VZ 150117P00040000 P 01/17/15 40.0 0.12 0.13
VZ 150117P00041000 P 01/17/15 41.0 0.13 0.17
VZ 150117P00042000 P 01/17/15 42.0 0.18 0.20
VZ 150117P00043000 P 01/17/15 43.0 0.21 0.25
VZ 150117P00044000 P 01/17/15 44.0 0.27 0.32
VZ 150117P00045000 P 01/17/15 45.0 0.36 0.40
VZ 150117P00046000 P 01/17/15 46.0 0.50 0.54
VZ 150117P00047000 P 01/17/15 47.0 0.69 0.73
VZ 150117P00048000 P 01/17/15 48.0 0.96 1.00
VZ 150117P00049000 P 01/17/15 49.0 1.34 1.38
VZ 150117P00050000 P 01/17/15 50.0 1.81 1.87
VZ 150117P00052500 P 01/17/15 52.5 3.50 3.65
VZ 150117P00055000 P 01/17/15 55.0 5.70 6.30
VZ 150117P00057500 P 01/17/15 57.5 8.10 8.75
VZ 150117P00060000 P 01/17/15 60.0 9.30 11.95
VZ 150117P00062500 P 01/17/15 62.5 11.90 14.90
VZ 150117P00065000 P 01/17/15 65.0 14.15 17.40
VZ 150117P00070000 P 01/17/15 70.0 19.00 22.35
VZ 150117P00075000 P 01/17/15 75.0 24.00 27.45
VZ 150117P00080000 P 01/17/15 80.0 28.95 32.75
VZ 150417C00025000 C 04/17/15 25.0 23.00 27.30
VZ 150417C00026000 C 04/17/15 26.0 21.90 26.00
VZ 150417C00027000 C 04/17/15 27.0 20.90 25.00
VZ 150417C00028000 C 04/17/15 28.0 19.95 23.80
VZ 150417C00029000 C 04/17/15 29.0 18.90 23.00
VZ 150417C00030000 C 04/17/15 30.0 17.90 22.00
VZ 150417C00031000 C 04/17/15 31.0 16.90 21.00
VZ 150417C00032000 C 04/17/15 32.0 15.95 20.00
VZ 150417C00033000 C 04/17/15 33.0 14.90 18.70
VZ 150417C00034000 C 04/17/15 34.0 13.90 18.00
VZ 150417C00035000 C 04/17/15 35.0 12.90 15.70
VZ 150417C00036000 C 04/17/15 36.0 11.90 16.00
VZ 150417C00037000 C 04/17/15 37.0 10.90 13.70
VZ 150417C00038000 C 04/17/15 38.0 9.90 14.00
VZ 150417C00039000 C 04/17/15 39.0 8.90 13.00
VZ 150417C00040000 C 04/17/15 40.0 8.00 12.30
VZ 150417C00041000 C 04/17/15 41.0 7.50 9.80
VZ 150417C00042000 C 04/17/15 42.0 7.55 8.55
VZ 150417C00043000 C 04/17/15 43.0 6.65 8.00
VZ 150417C00044000 C 04/17/15 44.0 5.70 6.45
VZ 150417C00045000 C 04/17/15 45.0 5.35 5.50
VZ 150417C00046000 C 04/17/15 46.0 4.35 4.65
VZ 150417C00047000 C 04/17/15 47.0 3.70 3.80
VZ 150417C00048000 C 04/17/15 48.0 2.98 3.05
VZ 150417C00049000 C 04/17/15 49.0 2.37 2.41
VZ 150417C00050000 C 04/17/15 50.0 1.83 1.87
VZ 150417C00052500 C 04/17/15 52.5 0.86 0.92
VZ 150417C00055000 C 04/17/15 55.0 0.36 0.40
VZ 150417C00057500 C 04/17/15 57.5 0.14 0.17
VZ 150417C00060000 C 04/17/15 60.0 0.05 0.09
VZ 150417C00065000 C 04/17/15 65.0 0.00 0.04
VZ 150417P00025000 P 04/17/15 25.0 0.02 0.06
VZ 150417P00026000 P 04/17/15 26.0 0.02 0.06
VZ 150417P00027000 P 04/17/15 27.0 0.03 0.07
VZ 150417P00028000 P 04/17/15 28.0 0.03 0.07
VZ 150417P00029000 P 04/17/15 29.0 0.04 0.08
VZ 150417P00030000 P 04/17/15 30.0 0.05 0.09
VZ 150417P00031000 P 04/17/15 31.0 0.06 0.10
VZ 150417P00032000 P 04/17/15 32.0 0.07 0.12
VZ 150417P00033000 P 04/17/15 33.0 0.08 0.13
VZ 150417P00034000 P 04/17/15 34.0 0.09 0.14
VZ 150417P00035000 P 04/17/15 35.0 0.11 0.16
VZ 150417P00036000 P 04/17/15 36.0 0.13 0.18
VZ 150417P00037000 P 04/17/15 37.0 0.16 0.21
VZ 150417P00038000 P 04/17/15 38.0 0.19 0.24
VZ 150417P00039000 P 04/17/15 39.0 0.23 0.27
VZ 150417P00040000 P 04/17/15 40.0 0.28 0.33
VZ 150417P00041000 P 04/17/15 41.0 0.35 0.40
VZ 150417P00042000 P 04/17/15 42.0 0.43 0.48
VZ 150417P00043000 P 04/17/15 43.0 0.55 0.60
VZ 150417P00044000 P 04/17/15 44.0 0.70 0.75
VZ 150417P00045000 P 04/17/15 45.0 0.88 0.94
VZ 150417P00046000 P 04/17/15 46.0 1.12 1.19
VZ 150417P00047000 P 04/17/15 47.0 1.42 1.50
VZ 150417P00048000 P 04/17/15 48.0 1.78 1.87
VZ 150417P00049000 P 04/17/15 49.0 2.22 2.33
VZ 150417P00050000 P 04/17/15 50.0 2.74 2.85
VZ 150417P00052500 P 04/17/15 52.5 4.35 4.50
VZ 150417P00055000 P 04/17/15 55.0 6.40 6.75
VZ 150417P00057500 P 04/17/15 57.5 8.55 9.35
VZ 150417P00060000 P 04/17/15 60.0 11.10 11.75
VZ 150417P00065000 P 04/17/15 65.0 15.20 18.10
VZ 160115C00025000 C 01/15/16 25.0 22.90 27.00
VZ 160115C00028000 C 01/15/16 28.0 19.60 24.00
VZ 160115C00030000 C 01/15/16 30.0 18.00 22.30
VZ 160115C00033000 C 01/15/16 33.0 14.90 17.55
VZ 160115C00035000 C 01/15/16 35.0 12.90 15.55
VZ 160115C00038000 C 01/15/16 38.0 10.00 14.05
VZ 160115C00040000 C 01/15/16 40.0 9.60 10.60
VZ 160115C00043000 C 01/15/16 43.0 7.45 7.60
VZ 160115C00045000 C 01/15/16 45.0 5.75 6.00
VZ 160115C00047000 C 01/15/16 47.0 4.60 4.70
VZ 160115C00050000 C 01/15/16 50.0 3.00 3.10
VZ 160115C00052500 C 01/15/16 52.5 2.06 2.13
VZ 160115C00055000 C 01/15/16 55.0 1.36 1.42
VZ 160115C00057500 C 01/15/16 57.5 0.89 0.93
VZ 160115C00060000 C 01/15/16 60.0 0.56 0.61
VZ 160115C00065000 C 01/15/16 65.0 0.23 0.28
VZ 160115C00070000 C 01/15/16 70.0 0.09 0.14
VZ 160115P00025000 P 01/15/16 25.0 0.13 0.18
VZ 160115P00028000 P 01/15/16 28.0 0.22 0.28
VZ 160115P00030000 P 01/15/16 30.0 0.30 0.36
VZ 160115P00033000 P 01/15/16 33.0 0.46 0.52
VZ 160115P00035000 P 01/15/16 35.0 0.65 0.66
VZ 160115P00038000 P 01/15/16 38.0 0.97 1.03
VZ 160115P00040000 P 01/15/16 40.0 1.34 1.41
VZ 160115P00043000 P 01/15/16 43.0 2.06 2.14
VZ 160115P00045000 P 01/15/16 45.0 2.75 2.80
VZ 160115P00047000 P 01/15/16 47.0 3.60 3.65
VZ 160115P00050000 P 01/15/16 50.0 5.15 5.25
VZ 160115P00052500 P 01/15/16 52.5 6.70 6.90
VZ 160115P00055000 P 01/15/16 55.0 8.60 8.75
VZ 160115P00057500 P 01/15/16 57.5 10.60 10.95
VZ 160115P00060000 P 01/15/16 60.0 12.75 13.15
VZ 160115P00065000 P 01/15/16 65.0 16.90 18.55
VZ 160115P00070000 P 01/15/16 70.0 21.70 23.45
VZ 170120C00025000 C 01/20/17 25.0 23.00 27.50
VZ 170120C00028000 C 01/20/17 28.0 20.00 24.50
VZ 170120C00030000 C 01/20/17 30.0 18.00 22.30
VZ 170120C00033000 C 01/20/17 33.0 15.00 19.30
VZ 170120C00035000 C 01/20/17 35.0 13.00 17.25
VZ 170120C00038000 C 01/20/17 38.0 10.00 14.35
VZ 170120C00040000 C 01/20/17 40.0 8.00 12.40
VZ 170120C00043000 C 01/20/17 43.0 7.45 8.45
VZ 170120C00045000 C 01/20/17 45.0 6.15 6.95
VZ 170120C00047000 C 01/20/17 47.0 4.95 6.10
VZ 170120C00050000 C 01/20/17 50.0 3.70 4.55
VZ 170120C00052500 C 01/20/17 52.5 2.74 3.25
VZ 170120C00055000 C 01/20/17 55.0 2.20 2.49
VZ 170120C00057500 C 01/20/17 57.5 1.44 1.92
VZ 170120C00060000 C 01/20/17 60.0 1.01 1.38
VZ 170120C00065000 C 01/20/17 65.0 0.48 0.92
VZ 170120C00070000 C 01/20/17 70.0 0.22 0.59
VZ 170120P00025000 P 01/20/17 25.0 0.39 0.60
VZ 170120P00028000 P 01/20/17 28.0 0.60 0.80
VZ 170120P00030000 P 01/20/17 30.0 0.81 1.13
VZ 170120P00033000 P 01/20/17 33.0 1.17 1.49
VZ 170120P00035000 P 01/20/17 35.0 1.52 1.88
VZ 170120P00038000 P 01/20/17 38.0 2.00 2.58
VZ 170120P00040000 P 01/20/17 40.0 2.56 3.15
VZ 170120P00043000 P 01/20/17 43.0 3.50 4.05
VZ 170120P00045000 P 01/20/17 45.0 4.30 5.00
VZ 170120P00047000 P 01/20/17 47.0 5.30 6.20
VZ 170120P00050000 P 01/20/17 50.0 6.80 7.75
VZ 170120P00052500 P 01/20/17 52.5 8.75 9.70
VZ 170120P00055000 P 01/20/17 55.0 10.50 11.50
VZ 170120P00057500 P 01/20/17 57.5 12.40 13.45
VZ 170120P00060000 P 01/20/17 60.0 13.85 15.50
VZ 170120P00065000 P 01/20/17 65.0 18.15 19.80
VZ 170120P00070000 P 01/20/17 70.0 21.70 26.00

OPRA data is delayed 15 minutes.