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 (2015-12-18)Premium Content

Verizon Communications Inc (VZ)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 160212C00037000 C 02/12/16 37.0 11.55 15.55
VZ 160212C00038000 C 02/12/16 38.0 11.35 14.75
VZ 160212C00039000 C 02/12/16 39.0 9.55 12.45
VZ 160212C00039500 C 02/12/16 39.5 9.05 11.95
VZ 160212C00040000 C 02/12/16 40.0 9.70 11.40
VZ 160212C00040500 C 02/12/16 40.5 8.00 12.70
VZ 160212C00041000 C 02/12/16 41.0 8.40 10.25
VZ 160212C00041500 C 02/12/16 41.5 7.95 9.80
VZ 160212C00042000 C 02/12/16 42.0 8.00 10.65
VZ 160212C00042500 C 02/12/16 42.5 8.40 8.75
VZ 160212C00043000 C 02/12/16 43.0 7.90 8.30
VZ 160212C00043500 C 02/12/16 43.5 7.40 7.80
VZ 160212C00044000 C 02/12/16 44.0 6.90 7.30
VZ 160212C00044500 C 02/12/16 44.5 6.35 6.80
VZ 160212C00045000 C 02/12/16 45.0 5.90 6.30
VZ 160212C00045500 C 02/12/16 45.5 5.35 5.80
VZ 160212C00046000 C 02/12/16 46.0 4.90 5.20
VZ 160212C00046500 C 02/12/16 46.5 4.40 4.70
VZ 160212C00047000 C 02/12/16 47.0 3.55 4.20
VZ 160212C00047500 C 02/12/16 47.5 3.15 3.70
VZ 160212C00048000 C 02/12/16 48.0 2.83 3.15
VZ 160212C00048500 C 02/12/16 48.5 2.27 2.62
VZ 160212C00049000 C 02/12/16 49.0 1.89 2.29
VZ 160212C00049500 C 02/12/16 49.5 1.48 1.76
VZ 160212C00050000 C 02/12/16 50.0 1.14 1.27
VZ 160212C00050500 C 02/12/16 50.5 0.76 0.91
VZ 160212C00051000 C 02/12/16 51.0 0.52 0.58
VZ 160212C00051500 C 02/12/16 51.5 0.30 0.36
VZ 160212C00052000 C 02/12/16 52.0 0.16 0.21
VZ 160212C00052500 C 02/12/16 52.5 0.08 0.13
VZ 160212C00053000 C 02/12/16 53.0 0.00 0.07
VZ 160212C00053500 C 02/12/16 53.5 0.00 0.07
VZ 160212C00054000 C 02/12/16 54.0 0.00 0.11
VZ 160212C00054500 C 02/12/16 54.5 0.00 0.11
VZ 160212C00055000 C 02/12/16 55.0 0.00 0.07
VZ 160212C00055500 C 02/12/16 55.5 0.00 0.11
VZ 160212C00056000 C 02/12/16 56.0 0.00 0.11
VZ 160212C00056500 C 02/12/16 56.5 0.00 0.10
VZ 160212C00057000 C 02/12/16 57.0 0.00 0.10
VZ 160212C00057500 C 02/12/16 57.5 0.00 0.10
VZ 160212C00060000 C 02/12/16 60.0 0.00 0.10
VZ 160212C00062500 C 02/12/16 62.5 0.00 0.10
VZ 160212C00065000 C 02/12/16 65.0 0.00 0.10
VZ 160212C00067500 C 02/12/16 67.5 0.00 0.10
VZ 160212C00070000 C 02/12/16 70.0 0.00 0.10
VZ 160212C00072500 C 02/12/16 72.5 0.00 0.10
VZ 160212P00037000 P 02/12/16 37.0 0.00 0.10
VZ 160212P00038000 P 02/12/16 38.0 0.00 0.10
VZ 160212P00039000 P 02/12/16 39.0 0.00 0.02
VZ 160212P00039500 P 02/12/16 39.5 0.00 0.11
VZ 160212P00040000 P 02/12/16 40.0 0.00 0.02
VZ 160212P00040500 P 02/12/16 40.5 0.00 0.07
VZ 160212P00041000 P 02/12/16 41.0 0.00 0.02
VZ 160212P00041500 P 02/12/16 41.5 0.00 0.12
VZ 160212P00042000 P 02/12/16 42.0 0.00 0.03
VZ 160212P00042500 P 02/12/16 42.5 0.00 0.03
VZ 160212P00043000 P 02/12/16 43.0 0.00 0.12
VZ 160212P00043500 P 02/12/16 43.5 0.00 0.12
VZ 160212P00044000 P 02/12/16 44.0 0.00 0.13
VZ 160212P00044500 P 02/12/16 44.5 0.00 0.13
VZ 160212P00045000 P 02/12/16 45.0 0.00 0.13
VZ 160212P00045500 P 02/12/16 45.5 0.00 0.14
VZ 160212P00046000 P 02/12/16 46.0 0.01 0.07
VZ 160212P00046500 P 02/12/16 46.5 0.00 0.08
VZ 160212P00047000 P 02/12/16 47.0 0.03 0.09
VZ 160212P00047500 P 02/12/16 47.5 0.05 0.12
VZ 160212P00048000 P 02/12/16 48.0 0.06 0.12
VZ 160212P00048500 P 02/12/16 48.5 0.09 0.13
VZ 160212P00049000 P 02/12/16 49.0 0.12 0.16
VZ 160212P00049500 P 02/12/16 49.5 0.17 0.21
VZ 160212P00050000 P 02/12/16 50.0 0.26 0.29
VZ 160212P00050500 P 02/12/16 50.5 0.38 0.42
VZ 160212P00051000 P 02/12/16 51.0 0.57 0.70
VZ 160212P00051500 P 02/12/16 51.5 0.84 0.96
VZ 160212P00052000 P 02/12/16 52.0 1.17 1.36
VZ 160212P00052500 P 02/12/16 52.5 1.54 1.73
VZ 160212P00053000 P 02/12/16 53.0 1.82 2.23
VZ 160212P00053500 P 02/12/16 53.5 2.23 2.75
VZ 160212P00054000 P 02/12/16 54.0 2.69 3.35
VZ 160212P00054500 P 02/12/16 54.5 3.15 3.80
VZ 160212P00055000 P 02/12/16 55.0 3.70 4.30
VZ 160212P00055500 P 02/12/16 55.5 3.75 5.45
VZ 160212P00056000 P 02/12/16 56.0 4.75 5.35
VZ 160212P00056500 P 02/12/16 56.5 4.70 6.55
VZ 160212P00057000 P 02/12/16 57.0 5.55 6.35
VZ 160212P00057500 P 02/12/16 57.5 5.70 7.55
VZ 160212P00060000 P 02/12/16 60.0 7.25 11.00
VZ 160212P00062500 P 02/12/16 62.5 9.75 13.80
VZ 160212P00065000 P 02/12/16 65.0 12.25 16.45
VZ 160212P00067500 P 02/12/16 67.5 14.25 18.80
VZ 160212P00070000 P 02/12/16 70.0 16.75 21.30
VZ 160212P00072500 P 02/12/16 72.5 19.25 23.80
VZ 160219C00025000 C 02/19/16 25.0 23.80 27.85
VZ 160219C00026000 C 02/19/16 26.0 22.80 26.85
VZ 160219C00027000 C 02/19/16 27.0 21.85 25.85
VZ 160219C00028000 C 02/19/16 28.0 20.80 24.85
VZ 160219C00029000 C 02/19/16 29.0 19.80 23.85
VZ 160219C00030000 C 02/19/16 30.0 18.85 21.55
VZ 160219C00031000 C 02/19/16 31.0 17.85 21.90
VZ 160219C00032000 C 02/19/16 32.0 17.30 19.40
VZ 160219C00033000 C 02/19/16 33.0 16.25 19.60
VZ 160219C00034000 C 02/19/16 34.0 15.20 18.55
VZ 160219C00035000 C 02/19/16 35.0 15.65 16.80
VZ 160219C00036000 C 02/19/16 36.0 14.90 15.05
VZ 160219C00037000 C 02/19/16 37.0 13.90 14.30
VZ 160219C00037500 C 02/19/16 37.5 12.40 14.25
VZ 160219C00038000 C 02/19/16 38.0 12.90 13.20
VZ 160219C00038500 C 02/19/16 38.5 11.60 13.00
VZ 160219C00039000 C 02/19/16 39.0 11.90 12.15
VZ 160219C00039500 C 02/19/16 39.5 10.65 12.00
VZ 160219C00040000 C 02/19/16 40.0 10.90 11.30
VZ 160219C00040500 C 02/19/16 40.5 9.65 11.00
VZ 160219C00041000 C 02/19/16 41.0 9.90 10.40
VZ 160219C00041500 C 02/19/16 41.5 9.00 9.80
VZ 160219C00042000 C 02/19/16 42.0 8.90 9.30
VZ 160219C00042500 C 02/19/16 42.5 8.40 8.80
VZ 160219C00043000 C 02/19/16 43.0 7.90 8.30
VZ 160219C00043500 C 02/19/16 43.5 7.40 7.80
VZ 160219C00044000 C 02/19/16 44.0 6.90 7.30
VZ 160219C00044500 C 02/19/16 44.5 6.40 6.80
VZ 160219C00045000 C 02/19/16 45.0 5.90 6.15
VZ 160219C00045500 C 02/19/16 45.5 5.40 5.80
VZ 160219C00046000 C 02/19/16 46.0 4.80 5.20
VZ 160219C00046500 C 02/19/16 46.5 4.15 4.85
VZ 160219C00047000 C 02/19/16 47.0 3.85 4.20
VZ 160219C00047500 C 02/19/16 47.5 3.40 3.65
VZ 160219C00048000 C 02/19/16 48.0 2.99 3.15
VZ 160219C00048500 C 02/19/16 48.5 2.47 2.72
VZ 160219C00049000 C 02/19/16 49.0 2.08 2.24
VZ 160219C00049500 C 02/19/16 49.5 1.71 1.81
VZ 160219C00050000 C 02/19/16 50.0 1.30 1.42
VZ 160219C00050500 C 02/19/16 50.5 1.00 1.07
VZ 160219C00051000 C 02/19/16 51.0 0.72 0.76
VZ 160219C00051500 C 02/19/16 51.5 0.49 0.53
VZ 160219C00052000 C 02/19/16 52.0 0.30 0.36
VZ 160219C00052500 C 02/19/16 52.5 0.21 0.22
VZ 160219C00053000 C 02/19/16 53.0 0.11 0.15
VZ 160219C00053500 C 02/19/16 53.5 0.06 0.10
VZ 160219C00054000 C 02/19/16 54.0 0.02 0.08
VZ 160219C00054500 C 02/19/16 54.5 0.00 0.08
VZ 160219C00055000 C 02/19/16 55.0 0.01 0.04
VZ 160219C00055500 C 02/19/16 55.5 0.00 0.07
VZ 160219C00056000 C 02/19/16 56.0 0.00 0.07
VZ 160219C00056500 C 02/19/16 56.5 0.00 0.07
VZ 160219C00057000 C 02/19/16 57.0 0.00 0.07
VZ 160219C00057500 C 02/19/16 57.5 0.00 0.07
VZ 160219C00060000 C 02/19/16 60.0 0.00 0.06
VZ 160219C00065000 C 02/19/16 65.0 0.00 0.06
VZ 160219P00025000 P 02/19/16 25.0 0.00 0.06
VZ 160219P00026000 P 02/19/16 26.0 0.00 0.06
VZ 160219P00027000 P 02/19/16 27.0 0.00 0.06
VZ 160219P00028000 P 02/19/16 28.0 0.00 0.06
VZ 160219P00029000 P 02/19/16 29.0 0.00 0.06
VZ 160219P00030000 P 02/19/16 30.0 0.00 0.02
VZ 160219P00031000 P 02/19/16 31.0 0.00 0.04
VZ 160219P00032000 P 02/19/16 32.0 0.00 0.02
VZ 160219P00033000 P 02/19/16 33.0 0.00 0.02
VZ 160219P00034000 P 02/19/16 34.0 0.00 0.02
VZ 160219P00035000 P 02/19/16 35.0 0.00 0.02
VZ 160219P00036000 P 02/19/16 36.0 0.00 0.07
VZ 160219P00037000 P 02/19/16 37.0 0.00 0.07
VZ 160219P00037500 P 02/19/16 37.5 0.00 0.07
VZ 160219P00038000 P 02/19/16 38.0 0.00 0.07
VZ 160219P00038500 P 02/19/16 38.5 0.00 0.07
VZ 160219P00039000 P 02/19/16 39.0 0.00 0.07
VZ 160219P00039500 P 02/19/16 39.5 0.00 0.04
VZ 160219P00040000 P 02/19/16 40.0 0.00 0.04
VZ 160219P00040500 P 02/19/16 40.5 0.00 0.08
VZ 160219P00041000 P 02/19/16 41.0 0.00 0.03
VZ 160219P00041500 P 02/19/16 41.5 0.00 0.08
VZ 160219P00042000 P 02/19/16 42.0 0.02 0.03
VZ 160219P00042500 P 02/19/16 42.5 0.01 0.08
VZ 160219P00043000 P 02/19/16 43.0 0.02 0.05
VZ 160219P00043500 P 02/19/16 43.5 0.01 0.09
VZ 160219P00044000 P 02/19/16 44.0 0.01 0.06
VZ 160219P00044500 P 02/19/16 44.5 0.02 0.09
VZ 160219P00045000 P 02/19/16 45.0 0.05 0.09
VZ 160219P00045500 P 02/19/16 45.5 0.05 0.10
VZ 160219P00046000 P 02/19/16 46.0 0.05 0.10
VZ 160219P00046500 P 02/19/16 46.5 0.06 0.11
VZ 160219P00047000 P 02/19/16 47.0 0.08 0.13
VZ 160219P00047500 P 02/19/16 47.5 0.11 0.14
VZ 160219P00048000 P 02/19/16 48.0 0.13 0.17
VZ 160219P00048500 P 02/19/16 48.5 0.17 0.21
VZ 160219P00049000 P 02/19/16 49.0 0.23 0.26
VZ 160219P00049500 P 02/19/16 49.5 0.30 0.34
VZ 160219P00050000 P 02/19/16 50.0 0.42 0.45
VZ 160219P00050500 P 02/19/16 50.5 0.56 0.61
VZ 160219P00051000 P 02/19/16 51.0 0.77 0.81
VZ 160219P00051500 P 02/19/16 51.5 1.02 1.10
VZ 160219P00052000 P 02/19/16 52.0 1.35 1.41
VZ 160219P00052500 P 02/19/16 52.5 1.70 1.80
VZ 160219P00053000 P 02/19/16 53.0 2.13 2.22
VZ 160219P00053500 P 02/19/16 53.5 2.37 3.10
VZ 160219P00054000 P 02/19/16 54.0 2.86 3.80
VZ 160219P00054500 P 02/19/16 54.5 3.20 4.30
VZ 160219P00055000 P 02/19/16 55.0 3.70 4.80
VZ 160219P00055500 P 02/19/16 55.5 4.20 5.30
VZ 160219P00056000 P 02/19/16 56.0 4.70 5.90
VZ 160219P00056500 P 02/19/16 56.5 5.20 6.30
VZ 160219P00057000 P 02/19/16 57.0 5.65 6.80
VZ 160219P00057500 P 02/19/16 57.5 6.20 7.30
VZ 160219P00060000 P 02/19/16 60.0 8.10 10.15
VZ 160219P00065000 P 02/19/16 65.0 12.50 15.65
VZ 160226C00035000 C 02/26/16 35.0 14.15 17.55
VZ 160226C00036000 C 02/26/16 36.0 13.35 16.15
VZ 160226C00037000 C 02/26/16 37.0 12.40 15.60
VZ 160226C00038000 C 02/26/16 38.0 11.35 14.55
VZ 160226C00038500 C 02/26/16 38.5 10.55 14.10
VZ 160226C00039000 C 02/26/16 39.0 10.05 13.15
VZ 160226C00039500 C 02/26/16 39.5 11.20 11.80
VZ 160226C00040000 C 02/26/16 40.0 9.20 12.65
VZ 160226C00040500 C 02/26/16 40.5 8.85 12.00
VZ 160226C00041000 C 02/26/16 41.0 9.85 10.50
VZ 160226C00041500 C 02/26/16 41.5 9.40 9.95
VZ 160226C00042000 C 02/26/16 42.0 8.45 9.45
VZ 160226C00042500 C 02/26/16 42.5 8.00 8.95
VZ 160226C00043000 C 02/26/16 43.0 7.90 8.25
VZ 160226C00043500 C 02/26/16 43.5 7.40 7.80
VZ 160226C00044000 C 02/26/16 44.0 6.90 7.25
VZ 160226C00044500 C 02/26/16 44.5 6.40 6.80
VZ 160226C00045000 C 02/26/16 45.0 5.80 6.45
VZ 160226C00045500 C 02/26/16 45.5 4.85 6.00
VZ 160226C00046000 C 02/26/16 46.0 4.85 5.45
VZ 160226C00046500 C 02/26/16 46.5 4.40 4.90
VZ 160226C00047000 C 02/26/16 47.0 3.90 4.40
VZ 160226C00047500 C 02/26/16 47.5 3.25 3.90
VZ 160226C00048000 C 02/26/16 48.0 3.00 3.45
VZ 160226C00048500 C 02/26/16 48.5 2.61 2.80
VZ 160226C00049000 C 02/26/16 49.0 2.14 2.38
VZ 160226C00049500 C 02/26/16 49.5 1.79 2.01
VZ 160226C00050000 C 02/26/16 50.0 1.45 1.60
VZ 160226C00050500 C 02/26/16 50.5 1.12 1.38
VZ 160226C00051000 C 02/26/16 51.0 0.86 0.96
VZ 160226C00051500 C 02/26/16 51.5 0.64 0.74
VZ 160226C00052000 C 02/26/16 52.0 0.44 0.53
VZ 160226C00052500 C 02/26/16 52.5 0.30 0.60
VZ 160226C00053000 C 02/26/16 53.0 0.20 0.42
VZ 160226C00053500 C 02/26/16 53.5 0.12 0.17
VZ 160226C00054000 C 02/26/16 54.0 0.08 0.13
VZ 160226C00054500 C 02/26/16 54.5 0.01 0.10
VZ 160226C00055000 C 02/26/16 55.0 0.00 0.07
VZ 160226C00055500 C 02/26/16 55.5 0.00 0.10
VZ 160226C00056000 C 02/26/16 56.0 0.00 0.09
VZ 160226C00056500 C 02/26/16 56.5 0.00 0.11
VZ 160226C00057000 C 02/26/16 57.0 0.00 0.11
VZ 160226C00057500 C 02/26/16 57.5 0.00 0.11
VZ 160226P00035000 P 02/26/16 35.0 0.00 0.11
VZ 160226P00036000 P 02/26/16 36.0 0.00 0.12
VZ 160226P00037000 P 02/26/16 37.0 0.00 0.12
VZ 160226P00038000 P 02/26/16 38.0 0.00 0.13
VZ 160226P00038500 P 02/26/16 38.5 0.00 0.13
VZ 160226P00039000 P 02/26/16 39.0 0.00 0.13
VZ 160226P00039500 P 02/26/16 39.5 0.00 0.13
VZ 160226P00040000 P 02/26/16 40.0 0.00 0.08
VZ 160226P00040500 P 02/26/16 40.5 0.00 0.14
VZ 160226P00041000 P 02/26/16 41.0 0.01 0.14
VZ 160226P00041500 P 02/26/16 41.5 0.01 0.14
VZ 160226P00042000 P 02/26/16 42.0 0.01 0.15
VZ 160226P00042500 P 02/26/16 42.5 0.02 0.15
VZ 160226P00043000 P 02/26/16 43.0 0.02 0.16
VZ 160226P00043500 P 02/26/16 43.5 0.03 0.14
VZ 160226P00044000 P 02/26/16 44.0 0.03 0.17
VZ 160226P00044500 P 02/26/16 44.5 0.04 0.17
VZ 160226P00045000 P 02/26/16 45.0 0.05 0.18
VZ 160226P00045500 P 02/26/16 45.5 0.07 0.16
VZ 160226P00046000 P 02/26/16 46.0 0.04 0.16
VZ 160226P00046500 P 02/26/16 46.5 0.12 0.15
VZ 160226P00047000 P 02/26/16 47.0 0.14 0.18
VZ 160226P00047500 P 02/26/16 47.5 0.17 0.22
VZ 160226P00048000 P 02/26/16 48.0 0.21 0.26
VZ 160226P00048500 P 02/26/16 48.5 0.27 0.32
VZ 160226P00049000 P 02/26/16 49.0 0.35 0.39
VZ 160226P00049500 P 02/26/16 49.5 0.44 0.49
VZ 160226P00050000 P 02/26/16 50.0 0.57 0.62
VZ 160226P00050500 P 02/26/16 50.5 0.76 0.79
VZ 160226P00051000 P 02/26/16 51.0 0.94 0.99
VZ 160226P00051500 P 02/26/16 51.5 1.17 1.31
VZ 160226P00052000 P 02/26/16 52.0 1.47 1.68
VZ 160226P00052500 P 02/26/16 52.5 1.80 2.13
VZ 160226P00053000 P 02/26/16 53.0 2.20 2.52
VZ 160226P00053500 P 02/26/16 53.5 2.66 2.90
VZ 160226P00054000 P 02/26/16 54.0 2.86 3.85
VZ 160226P00054500 P 02/26/16 54.5 3.25 4.35
VZ 160226P00055000 P 02/26/16 55.0 3.70 4.85
VZ 160226P00055500 P 02/26/16 55.5 4.15 5.35
VZ 160226P00056000 P 02/26/16 56.0 4.55 5.85
VZ 160226P00056500 P 02/26/16 56.5 5.25 6.30
VZ 160226P00057000 P 02/26/16 57.0 5.70 7.05
VZ 160226P00057500 P 02/26/16 57.5 6.15 7.55
VZ 160304C00035000 C 03/04/16 35.0 14.35 17.15
VZ 160304C00036000 C 03/04/16 36.0 13.40 16.10
VZ 160304C00037000 C 03/04/16 37.0 13.85 14.40
VZ 160304C00037500 C 03/04/16 37.5 12.15 15.15
VZ 160304C00038000 C 03/04/16 38.0 12.65 13.60
VZ 160304C00038500 C 03/04/16 38.5 10.80 13.80
VZ 160304C00039000 C 03/04/16 39.0 10.30 12.55
VZ 160304C00039500 C 03/04/16 39.5 9.70 11.85
VZ 160304C00040000 C 03/04/16 40.0 9.35 12.00
VZ 160304C00040500 C 03/04/16 40.5 8.85 11.55
VZ 160304C00041000 C 03/04/16 41.0 8.35 10.95
VZ 160304C00041500 C 03/04/16 41.5 8.90 9.95
VZ 160304C00042000 C 03/04/16 42.0 8.90 9.40
VZ 160304C00042500 C 03/04/16 42.5 7.80 9.10
VZ 160304C00043000 C 03/04/16 43.0 7.30 8.55
VZ 160304C00043500 C 03/04/16 43.5 6.80 8.05
VZ 160304C00044000 C 03/04/16 44.0 6.55 7.35
VZ 160304C00044500 C 03/04/16 44.5 5.80 7.10
VZ 160304C00045000 C 03/04/16 45.0 5.35 6.55
VZ 160304C00045500 C 03/04/16 45.5 4.85 6.10
VZ 160304C00046000 C 03/04/16 46.0 4.70 5.35
VZ 160304C00046500 C 03/04/16 46.5 3.95 5.10
VZ 160304C00047000 C 03/04/16 47.0 4.00 4.40
VZ 160304C00047500 C 03/04/16 47.5 3.50 4.10
VZ 160304C00048000 C 03/04/16 48.0 2.99 3.50
VZ 160304C00048500 C 03/04/16 48.5 2.52 3.05
VZ 160304C00049000 C 03/04/16 49.0 2.26 2.60
VZ 160304C00049500 C 03/04/16 49.5 1.96 2.20
VZ 160304C00050000 C 03/04/16 50.0 1.59 1.74
VZ 160304C00050500 C 03/04/16 50.5 1.25 1.49
VZ 160304C00051000 C 03/04/16 51.0 1.02 1.09
VZ 160304C00051500 C 03/04/16 51.5 0.78 0.84
VZ 160304C00052000 C 03/04/16 52.0 0.58 0.64
VZ 160304C00052500 C 03/04/16 52.5 0.41 0.48
VZ 160304C00053000 C 03/04/16 53.0 0.29 0.35
VZ 160304C00053500 C 03/04/16 53.5 0.20 0.26
VZ 160304C00054000 C 03/04/16 54.0 0.14 0.18
VZ 160304C00054500 C 03/04/16 54.5 0.04 0.16
VZ 160304C00055000 C 03/04/16 55.0 0.02 0.13
VZ 160304C00055500 C 03/04/16 55.5 0.01 0.13
VZ 160304C00056000 C 03/04/16 56.0 0.00 0.13
VZ 160304C00056500 C 03/04/16 56.5 0.00 0.12
VZ 160304C00057000 C 03/04/16 57.0 0.00 0.12
VZ 160304C00057500 C 03/04/16 57.5 0.00 0.09
VZ 160304P00035000 P 03/04/16 35.0 0.00 0.12
VZ 160304P00036000 P 03/04/16 36.0 0.00 0.13
VZ 160304P00037000 P 03/04/16 37.0 0.00 0.13
VZ 160304P00037500 P 03/04/16 37.5 0.00 0.13
VZ 160304P00038000 P 03/04/16 38.0 0.00 0.13
VZ 160304P00038500 P 03/04/16 38.5 0.00 0.14
VZ 160304P00039000 P 03/04/16 39.0 0.01 0.14
VZ 160304P00039500 P 03/04/16 39.5 0.01 0.14
VZ 160304P00040000 P 03/04/16 40.0 0.01 0.08
VZ 160304P00040500 P 03/04/16 40.5 0.01 0.15
VZ 160304P00041000 P 03/04/16 41.0 0.02 0.15
VZ 160304P00041500 P 03/04/16 41.5 0.02 0.16
VZ 160304P00042000 P 03/04/16 42.0 0.03 0.16
VZ 160304P00042500 P 03/04/16 42.5 0.03 0.17
VZ 160304P00043000 P 03/04/16 43.0 0.04 0.17
VZ 160304P00043500 P 03/04/16 43.5 0.05 0.17
VZ 160304P00044000 P 03/04/16 44.0 0.06 0.19
VZ 160304P00044500 P 03/04/16 44.5 0.09 0.13
VZ 160304P00045000 P 03/04/16 45.0 0.10 0.20
VZ 160304P00045500 P 03/04/16 45.5 0.11 0.23
VZ 160304P00046000 P 03/04/16 46.0 0.13 0.25
VZ 160304P00046500 P 03/04/16 46.5 0.15 0.25
VZ 160304P00047000 P 03/04/16 47.0 0.20 0.24
VZ 160304P00047500 P 03/04/16 47.5 0.24 0.28
VZ 160304P00048000 P 03/04/16 48.0 0.30 0.33
VZ 160304P00048500 P 03/04/16 48.5 0.36 0.40
VZ 160304P00049000 P 03/04/16 49.0 0.43 0.52
VZ 160304P00049500 P 03/04/16 49.5 0.56 0.61
VZ 160304P00050000 P 03/04/16 50.0 0.70 0.74
VZ 160304P00050500 P 03/04/16 50.5 0.87 0.94
VZ 160304P00051000 P 03/04/16 51.0 1.08 1.13
VZ 160304P00051500 P 03/04/16 51.5 1.32 1.52
VZ 160304P00052000 P 03/04/16 52.0 1.61 1.82
VZ 160304P00052500 P 03/04/16 52.5 1.74 2.33
VZ 160304P00053000 P 03/04/16 53.0 2.14 2.57
VZ 160304P00053500 P 03/04/16 53.5 2.52 3.40
VZ 160304P00054000 P 03/04/16 54.0 2.94 3.90
VZ 160304P00054500 P 03/04/16 54.5 3.30 4.35
VZ 160304P00055000 P 03/04/16 55.0 3.65 4.85
VZ 160304P00055500 P 03/04/16 55.5 4.10 5.35
VZ 160304P00056000 P 03/04/16 56.0 4.65 5.85
VZ 160304P00056500 P 03/04/16 56.5 5.05 6.30
VZ 160304P00057000 P 03/04/16 57.0 5.60 6.90
VZ 160304P00057500 P 03/04/16 57.5 6.05 7.55
VZ 160311C00040000 C 03/11/16 40.0 10.05 12.65
VZ 160311C00041000 C 03/11/16 41.0 8.85 10.50
VZ 160311C00041500 C 03/11/16 41.5 8.45 10.10
VZ 160311C00042000 C 03/11/16 42.0 8.55 9.45
VZ 160311C00042500 C 03/11/16 42.5 8.05 9.00
VZ 160311C00043000 C 03/11/16 43.0 7.25 8.65
VZ 160311C00043500 C 03/11/16 43.5 6.75 8.15
VZ 160311C00044000 C 03/11/16 44.0 6.30 7.45
VZ 160311C00044500 C 03/11/16 44.5 5.80 7.15
VZ 160311C00045000 C 03/11/16 45.0 5.35 6.55
VZ 160311C00045500 C 03/11/16 45.5 4.90 6.15
VZ 160311C00046000 C 03/11/16 46.0 4.95 5.40
VZ 160311C00046500 C 03/11/16 46.5 4.10 4.95
VZ 160311C00047000 C 03/11/16 47.0 3.85 4.60
VZ 160311C00047500 C 03/11/16 47.5 3.10 4.15
VZ 160311C00048000 C 03/11/16 48.0 3.05 3.55
VZ 160311C00048500 C 03/11/16 48.5 2.63 3.20
VZ 160311C00049000 C 03/11/16 49.0 2.46 2.74
VZ 160311C00049500 C 03/11/16 49.5 2.07 2.31
VZ 160311C00050000 C 03/11/16 50.0 1.71 1.88
VZ 160311C00050500 C 03/11/16 50.5 1.38 1.58
VZ 160311C00051000 C 03/11/16 51.0 1.14 1.33
VZ 160311C00051500 C 03/11/16 51.5 0.90 0.98
VZ 160311C00052000 C 03/11/16 52.0 0.68 0.77
VZ 160311C00052500 C 03/11/16 52.5 0.52 0.65
VZ 160311C00053000 C 03/11/16 53.0 0.38 0.45
VZ 160311C00053500 C 03/11/16 53.5 0.28 0.34
VZ 160311C00054000 C 03/11/16 54.0 0.20 0.26
VZ 160311C00054500 C 03/11/16 54.5 0.14 0.21
VZ 160311C00055000 C 03/11/16 55.0 0.05 0.16
VZ 160311C00055500 C 03/11/16 55.5 0.03 0.15
VZ 160311C00056000 C 03/11/16 56.0 0.01 0.14
VZ 160311C00056500 C 03/11/16 56.5 0.00 0.14
VZ 160311C00057000 C 03/11/16 57.0 0.00 0.13
VZ 160311C00057500 C 03/11/16 57.5 0.00 0.09
VZ 160311C00058000 C 03/11/16 58.0 0.00 0.12
VZ 160311P00040000 P 03/11/16 40.0 0.02 0.16
VZ 160311P00041000 P 03/11/16 41.0 0.03 0.17
VZ 160311P00041500 P 03/11/16 41.5 0.04 0.17
VZ 160311P00042000 P 03/11/16 42.0 0.04 0.18
VZ 160311P00042500 P 03/11/16 42.5 0.05 0.19
VZ 160311P00043000 P 03/11/16 43.0 0.06 0.20
VZ 160311P00043500 P 03/11/16 43.5 0.07 0.21
VZ 160311P00044000 P 03/11/16 44.0 0.09 0.18
VZ 160311P00044500 P 03/11/16 44.5 0.10 0.26
VZ 160311P00045000 P 03/11/16 45.0 0.13 0.26
VZ 160311P00045500 P 03/11/16 45.5 0.15 0.27
VZ 160311P00046000 P 03/11/16 46.0 0.18 0.26
VZ 160311P00046500 P 03/11/16 46.5 0.21 0.39
VZ 160311P00047000 P 03/11/16 47.0 0.26 0.32
VZ 160311P00047500 P 03/11/16 47.5 0.31 0.37
VZ 160311P00048000 P 03/11/16 48.0 0.38 0.47
VZ 160311P00048500 P 03/11/16 48.5 0.46 0.50
VZ 160311P00049000 P 03/11/16 49.0 0.56 0.60
VZ 160311P00049500 P 03/11/16 49.5 0.68 0.73
VZ 160311P00050000 P 03/11/16 50.0 0.82 0.87
VZ 160311P00050500 P 03/11/16 50.5 1.00 1.06
VZ 160311P00051000 P 03/11/16 51.0 1.21 1.27
VZ 160311P00051500 P 03/11/16 51.5 1.45 1.63
VZ 160311P00052000 P 03/11/16 52.0 1.73 1.94
VZ 160311P00052500 P 03/11/16 52.5 2.04 2.28
VZ 160311P00053000 P 03/11/16 53.0 2.23 2.62
VZ 160311P00053500 P 03/11/16 53.5 2.61 3.10
VZ 160311P00054000 P 03/11/16 54.0 3.00 3.90
VZ 160311P00054500 P 03/11/16 54.5 3.35 4.40
VZ 160311P00055000 P 03/11/16 55.0 3.70 4.85
VZ 160311P00055500 P 03/11/16 55.5 4.15 5.35
VZ 160311P00056000 P 03/11/16 56.0 4.60 6.05
VZ 160311P00056500 P 03/11/16 56.5 5.05 6.35
VZ 160311P00057000 P 03/11/16 57.0 5.55 6.80
VZ 160311P00057500 P 03/11/16 57.5 6.15 7.30
VZ 160311P00058000 P 03/11/16 58.0 6.60 8.00
VZ 160318C00031000 C 03/18/16 31.0 18.45 20.70
VZ 160318C00032000 C 03/18/16 32.0 18.15 19.45
VZ 160318C00033000 C 03/18/16 33.0 17.15 18.50
VZ 160318C00034000 C 03/18/16 34.0 16.20 17.45
VZ 160318C00035000 C 03/18/16 35.0 15.20 16.35
VZ 160318C00036000 C 03/18/16 36.0 14.25 15.55
VZ 160318C00037000 C 03/18/16 37.0 13.15 14.80
VZ 160318C00038000 C 03/18/16 38.0 12.80 13.45
VZ 160318C00039000 C 03/18/16 39.0 11.50 12.50
VZ 160318C00040000 C 03/18/16 40.0 10.55 11.40
VZ 160318C00041000 C 03/18/16 41.0 9.55 10.50
VZ 160318C00042000 C 03/18/16 42.0 8.60 9.45
VZ 160318C00043000 C 03/18/16 43.0 7.85 8.35
VZ 160318C00044000 C 03/18/16 44.0 6.40 7.55
VZ 160318C00045000 C 03/18/16 45.0 5.75 6.40
VZ 160318C00046000 C 03/18/16 46.0 5.00 5.35
VZ 160318C00047000 C 03/18/16 47.0 4.15 4.50
VZ 160318C00048000 C 03/18/16 48.0 3.25 3.50
VZ 160318C00049000 C 03/18/16 49.0 2.49 2.72
VZ 160318C00050000 C 03/18/16 50.0 1.84 1.95
VZ 160318C00052500 C 03/18/16 52.5 0.65 0.67
VZ 160318C00055000 C 03/18/16 55.0 0.15 0.18
VZ 160318C00057500 C 03/18/16 57.5 0.03 0.06
VZ 160318C00060000 C 03/18/16 60.0 0.00 0.04
VZ 160318C00065000 C 03/18/16 65.0 0.00 0.03
VZ 160318P00031000 P 03/18/16 31.0 0.00 0.02
VZ 160318P00032000 P 03/18/16 32.0 0.00 0.02
VZ 160318P00033000 P 03/18/16 33.0 0.00 0.03
VZ 160318P00034000 P 03/18/16 34.0 0.01 0.03
VZ 160318P00035000 P 03/18/16 35.0 0.01 0.07
VZ 160318P00036000 P 03/18/16 36.0 0.01 0.07
VZ 160318P00037000 P 03/18/16 37.0 0.02 0.08
VZ 160318P00038000 P 03/18/16 38.0 0.03 0.08
VZ 160318P00039000 P 03/18/16 39.0 0.06 0.09
VZ 160318P00040000 P 03/18/16 40.0 0.08 0.10
VZ 160318P00041000 P 03/18/16 41.0 0.08 0.11
VZ 160318P00042000 P 03/18/16 42.0 0.07 0.12
VZ 160318P00043000 P 03/18/16 43.0 0.10 0.14
VZ 160318P00044000 P 03/18/16 44.0 0.14 0.18
VZ 160318P00045000 P 03/18/16 45.0 0.18 0.21
VZ 160318P00046000 P 03/18/16 46.0 0.25 0.28
VZ 160318P00047000 P 03/18/16 47.0 0.33 0.37
VZ 160318P00048000 P 03/18/16 48.0 0.46 0.50
VZ 160318P00049000 P 03/18/16 49.0 0.65 0.69
VZ 160318P00050000 P 03/18/16 50.0 0.93 1.00
VZ 160318P00052500 P 03/18/16 52.5 2.16 2.33
VZ 160318P00055000 P 03/18/16 55.0 3.95 4.90
VZ 160318P00057500 P 03/18/16 57.5 6.15 7.35
VZ 160318P00060000 P 03/18/16 60.0 8.55 9.85
VZ 160318P00065000 P 03/18/16 65.0 12.55 14.65
VZ 160324C00040000 C 03/24/16 40.0 9.65 11.55
VZ 160324C00041000 C 03/24/16 41.0 8.25 11.15
VZ 160324C00042000 C 03/24/16 42.0 8.55 9.55
VZ 160324C00043000 C 03/24/16 43.0 7.30 8.55
VZ 160324C00043500 C 03/24/16 43.5 6.85 8.05
VZ 160324C00044000 C 03/24/16 44.0 6.35 7.60
VZ 160324C00044500 C 03/24/16 44.5 5.90 7.10
VZ 160324C00045000 C 03/24/16 45.0 5.45 6.60
VZ 160324C00045500 C 03/24/16 45.5 5.00 6.15
VZ 160324C00046000 C 03/24/16 46.0 5.05 5.50
VZ 160324C00046500 C 03/24/16 46.5 4.10 5.05
VZ 160324C00047000 C 03/24/16 47.0 4.15 4.50
VZ 160324C00047500 C 03/24/16 47.5 3.50 4.15
VZ 160324C00048000 C 03/24/16 48.0 3.30 3.75
VZ 160324C00048500 C 03/24/16 48.5 2.90 3.35
VZ 160324C00049000 C 03/24/16 49.0 2.57 2.82
VZ 160324C00049500 C 03/24/16 49.5 2.18 2.41
VZ 160324C00050000 C 03/24/16 50.0 1.92 2.06
VZ 160324C00050500 C 03/24/16 50.5 1.60 1.74
VZ 160324C00051000 C 03/24/16 51.0 1.33 1.43
VZ 160324C00051500 C 03/24/16 51.5 1.09 1.16
VZ 160324C00052000 C 03/24/16 52.0 0.87 0.95
VZ 160324C00052500 C 03/24/16 52.5 0.67 0.99
VZ 160324C00053000 C 03/24/16 53.0 0.52 0.61
VZ 160324C00053500 C 03/24/16 53.5 0.40 0.45
VZ 160324C00054000 C 03/24/16 54.0 0.28 0.40
VZ 160324C00054500 C 03/24/16 54.5 0.22 0.27
VZ 160324C00055000 C 03/24/16 55.0 0.12 0.39
VZ 160324C00055500 C 03/24/16 55.5 0.09 0.18
VZ 160324C00056000 C 03/24/16 56.0 0.08 0.13
VZ 160324C00056500 C 03/24/16 56.5 0.04 0.13
VZ 160324C00057000 C 03/24/16 57.0 0.03 0.13
VZ 160324C00057500 C 03/24/16 57.5 0.02 0.13
VZ 160324C00058000 C 03/24/16 58.0 0.01 0.13
VZ 160324C00060000 C 03/24/16 60.0 0.00 0.13
VZ 160324P00040000 P 03/24/16 40.0 0.04 0.17
VZ 160324P00041000 P 03/24/16 41.0 0.06 0.18
VZ 160324P00042000 P 03/24/16 42.0 0.08 0.20
VZ 160324P00043000 P 03/24/16 43.0 0.10 0.25
VZ 160324P00043500 P 03/24/16 43.5 0.12 0.25
VZ 160324P00044000 P 03/24/16 44.0 0.15 0.22
VZ 160324P00044500 P 03/24/16 44.5 0.16 0.30
VZ 160324P00045000 P 03/24/16 45.0 0.19 0.32
VZ 160324P00045500 P 03/24/16 45.5 0.22 0.30
VZ 160324P00046000 P 03/24/16 46.0 0.25 0.42
VZ 160324P00046500 P 03/24/16 46.5 0.30 0.49
VZ 160324P00047000 P 03/24/16 47.0 0.34 0.54
VZ 160324P00047500 P 03/24/16 47.5 0.40 0.52
VZ 160324P00048000 P 03/24/16 48.0 0.50 0.60
VZ 160324P00048500 P 03/24/16 48.5 0.59 0.66
VZ 160324P00049000 P 03/24/16 49.0 0.70 0.82
VZ 160324P00049500 P 03/24/16 49.5 0.83 0.90
VZ 160324P00050000 P 03/24/16 50.0 0.99 1.09
VZ 160324P00050500 P 03/24/16 50.5 1.17 1.25
VZ 160324P00051000 P 03/24/16 51.0 1.39 1.48
VZ 160324P00051500 P 03/24/16 51.5 1.62 1.79
VZ 160324P00052000 P 03/24/16 52.0 1.89 2.12
VZ 160324P00052500 P 03/24/16 52.5 2.18 2.47
VZ 160324P00053000 P 03/24/16 53.0 2.37 3.20
VZ 160324P00053500 P 03/24/16 53.5 2.74 3.50
VZ 160324P00054000 P 03/24/16 54.0 3.10 4.00
VZ 160324P00054500 P 03/24/16 54.5 3.50 4.45
VZ 160324P00055000 P 03/24/16 55.0 3.95 4.95
VZ 160324P00055500 P 03/24/16 55.5 4.30 5.45
VZ 160324P00056000 P 03/24/16 56.0 4.75 6.00
VZ 160324P00056500 P 03/24/16 56.5 5.25 6.40
VZ 160324P00057000 P 03/24/16 57.0 5.65 6.90
VZ 160324P00057500 P 03/24/16 57.5 6.20 7.40
VZ 160324P00058000 P 03/24/16 58.0 6.45 9.20
VZ 160324P00060000 P 03/24/16 60.0 7.30 11.00
VZ 160415C00025000 C 04/15/16 25.0 24.25 27.75
VZ 160415C00026000 C 04/15/16 26.0 23.25 26.80
VZ 160415C00027000 C 04/15/16 27.0 22.15 25.55
VZ 160415C00028000 C 04/15/16 28.0 21.15 24.25
VZ 160415C00029000 C 04/15/16 29.0 20.15 23.25
VZ 160415C00030000 C 04/15/16 30.0 19.15 22.35
VZ 160415C00031000 C 04/15/16 31.0 18.35 21.15
VZ 160415C00032000 C 04/15/16 32.0 17.75 19.25
VZ 160415C00033000 C 04/15/16 33.0 17.15 18.60
VZ 160415C00034000 C 04/15/16 34.0 16.15 17.55
VZ 160415C00035000 C 04/15/16 35.0 15.80 16.10
VZ 160415C00036000 C 04/15/16 36.0 14.80 16.35
VZ 160415C00037000 C 04/15/16 37.0 13.50 14.20
VZ 160415C00038000 C 04/15/16 38.0 11.70 13.65
VZ 160415C00039000 C 04/15/16 39.0 11.80 12.55
VZ 160415C00040000 C 04/15/16 40.0 10.80 11.55
VZ 160415C00041000 C 04/15/16 41.0 9.35 10.55
VZ 160415C00042000 C 04/15/16 42.0 8.65 9.50
VZ 160415C00043000 C 04/15/16 43.0 7.40 8.50
VZ 160415C00044000 C 04/15/16 44.0 6.65 7.50
VZ 160415C00045000 C 04/15/16 45.0 5.90 6.50
VZ 160415C00046000 C 04/15/16 46.0 5.15 5.50
VZ 160415C00047000 C 04/15/16 47.0 4.25 4.50
VZ 160415C00048000 C 04/15/16 48.0 3.45 3.70
VZ 160415C00049000 C 04/15/16 49.0 2.74 2.88
VZ 160415C00050000 C 04/15/16 50.0 2.01 2.19
VZ 160415C00052500 C 04/15/16 52.5 0.86 0.91
VZ 160415C00055000 C 04/15/16 55.0 0.27 0.31
VZ 160415C00060000 C 04/15/16 60.0 0.03 0.05
VZ 160415C00065000 C 04/15/16 65.0 0.00 0.03
VZ 160415C00070000 C 04/15/16 70.0 0.00 0.03
VZ 160415P00025000 P 04/15/16 25.0 0.00 0.04
VZ 160415P00026000 P 04/15/16 26.0 0.01 0.05
VZ 160415P00027000 P 04/15/16 27.0 0.01 0.05
VZ 160415P00028000 P 04/15/16 28.0 0.01 0.05
VZ 160415P00029000 P 04/15/16 29.0 0.02 0.06
VZ 160415P00030000 P 04/15/16 30.0 0.01 0.07
VZ 160415P00031000 P 04/15/16 31.0 0.03 0.07
VZ 160415P00032000 P 04/15/16 32.0 0.02 0.08
VZ 160415P00033000 P 04/15/16 33.0 0.04 0.08
VZ 160415P00034000 P 04/15/16 34.0 0.05 0.09
VZ 160415P00035000 P 04/15/16 35.0 0.06 0.10
VZ 160415P00036000 P 04/15/16 36.0 0.07 0.11
VZ 160415P00037000 P 04/15/16 37.0 0.08 0.12
VZ 160415P00038000 P 04/15/16 38.0 0.10 0.13
VZ 160415P00039000 P 04/15/16 39.0 0.11 0.15
VZ 160415P00040000 P 04/15/16 40.0 0.13 0.16
VZ 160415P00041000 P 04/15/16 41.0 0.15 0.20
VZ 160415P00042000 P 04/15/16 42.0 0.18 0.23
VZ 160415P00043000 P 04/15/16 43.0 0.24 0.27
VZ 160415P00044000 P 04/15/16 44.0 0.29 0.33
VZ 160415P00045000 P 04/15/16 45.0 0.35 0.41
VZ 160415P00046000 P 04/15/16 46.0 0.46 0.54
VZ 160415P00047000 P 04/15/16 47.0 0.63 0.69
VZ 160415P00048000 P 04/15/16 48.0 0.83 0.90
VZ 160415P00049000 P 04/15/16 49.0 1.10 1.15
VZ 160415P00050000 P 04/15/16 50.0 1.46 1.54
VZ 160415P00052500 P 04/15/16 52.5 2.78 3.05
VZ 160415P00055000 P 04/15/16 55.0 4.55 5.25
VZ 160415P00060000 P 04/15/16 60.0 9.05 10.45
VZ 160415P00065000 P 04/15/16 65.0 13.85 15.60
VZ 160415P00070000 P 04/15/16 70.0 18.05 21.10
VZ 160520C00027000 C 05/20/16 27.0 22.15 25.05
VZ 160520C00028000 C 05/20/16 28.0 20.80 24.55
VZ 160520C00029000 C 05/20/16 29.0 20.15 23.65
VZ 160520C00030000 C 05/20/16 30.0 19.20 22.65
VZ 160520C00031000 C 05/20/16 31.0 18.40 21.70
VZ 160520C00032000 C 05/20/16 32.0 17.35 20.65
VZ 160520C00033000 C 05/20/16 33.0 16.35 19.70
VZ 160520C00034000 C 05/20/16 34.0 15.40 18.65
VZ 160520C00035000 C 05/20/16 35.0 14.40 17.65
VZ 160520C00036000 C 05/20/16 36.0 14.75 16.30
VZ 160520C00037000 C 05/20/16 37.0 13.55 15.45
VZ 160520C00038000 C 05/20/16 38.0 12.80 13.35
VZ 160520C00039000 C 05/20/16 39.0 10.75 12.90
VZ 160520C00040000 C 05/20/16 40.0 10.15 11.55
VZ 160520C00041000 C 05/20/16 41.0 9.60 10.55
VZ 160520C00042000 C 05/20/16 42.0 8.40 9.55
VZ 160520C00043000 C 05/20/16 43.0 7.45 8.50
VZ 160520C00044000 C 05/20/16 44.0 6.55 7.55
VZ 160520C00045000 C 05/20/16 45.0 5.65 6.60
VZ 160520C00046000 C 05/20/16 46.0 5.30 5.55
VZ 160520C00047000 C 05/20/16 47.0 4.45 4.65
VZ 160520C00048000 C 05/20/16 48.0 3.65 3.90
VZ 160520C00049000 C 05/20/16 49.0 2.96 3.15
VZ 160520C00050000 C 05/20/16 50.0 2.26 2.46
VZ 160520C00052500 C 05/20/16 52.5 1.14 1.19
VZ 160520C00055000 C 05/20/16 55.0 0.43 0.50
VZ 160520C00057500 C 05/20/16 57.5 0.14 0.19
VZ 160520C00060000 C 05/20/16 60.0 0.04 0.08
VZ 160520C00065000 C 05/20/16 65.0 0.00 0.03
VZ 160520P00027000 P 05/20/16 27.0 0.01 0.07
VZ 160520P00028000 P 05/20/16 28.0 0.02 0.08
VZ 160520P00029000 P 05/20/16 29.0 0.02 0.09
VZ 160520P00030000 P 05/20/16 30.0 0.03 0.09
VZ 160520P00031000 P 05/20/16 31.0 0.04 0.10
VZ 160520P00032000 P 05/20/16 32.0 0.04 0.11
VZ 160520P00033000 P 05/20/16 33.0 0.05 0.12
VZ 160520P00034000 P 05/20/16 34.0 0.06 0.14
VZ 160520P00035000 P 05/20/16 35.0 0.08 0.15
VZ 160520P00036000 P 05/20/16 36.0 0.09 0.17
VZ 160520P00037000 P 05/20/16 37.0 0.12 0.19
VZ 160520P00038000 P 05/20/16 38.0 0.14 0.21
VZ 160520P00039000 P 05/20/16 39.0 0.17 0.25
VZ 160520P00040000 P 05/20/16 40.0 0.21 0.28
VZ 160520P00041000 P 05/20/16 41.0 0.26 0.32
VZ 160520P00042000 P 05/20/16 42.0 0.31 0.37
VZ 160520P00043000 P 05/20/16 43.0 0.39 0.45
VZ 160520P00044000 P 05/20/16 44.0 0.48 0.54
VZ 160520P00045000 P 05/20/16 45.0 0.59 0.66
VZ 160520P00046000 P 05/20/16 46.0 0.75 0.81
VZ 160520P00047000 P 05/20/16 47.0 0.92 1.01
VZ 160520P00048000 P 05/20/16 48.0 1.16 1.27
VZ 160520P00049000 P 05/20/16 49.0 1.48 1.52
VZ 160520P00050000 P 05/20/16 50.0 1.85 1.90
VZ 160520P00052500 P 05/20/16 52.5 3.15 3.35
VZ 160520P00055000 P 05/20/16 55.0 4.90 5.20
VZ 160520P00057500 P 05/20/16 57.5 6.90 7.90
VZ 160520P00060000 P 05/20/16 60.0 8.65 11.30
VZ 160520P00065000 P 05/20/16 65.0 12.95 16.25
VZ 160715C00025000 C 07/15/16 25.0 23.60 28.20
VZ 160715C00026000 C 07/15/16 26.0 23.20 27.25
VZ 160715C00027000 C 07/15/16 27.0 21.65 26.25
VZ 160715C00028000 C 07/15/16 28.0 20.70 25.15
VZ 160715C00029000 C 07/15/16 29.0 19.65 24.20
VZ 160715C00030000 C 07/15/16 30.0 18.65 23.25
VZ 160715C00031000 C 07/15/16 31.0 17.65 22.25
VZ 160715C00032000 C 07/15/16 32.0 16.70 19.60
VZ 160715C00033000 C 07/15/16 33.0 15.65 20.30
VZ 160715C00034000 C 07/15/16 34.0 14.70 19.20
VZ 160715C00035000 C 07/15/16 35.0 13.70 18.25
VZ 160715C00036000 C 07/15/16 36.0 14.75 16.65
VZ 160715C00037000 C 07/15/16 37.0 13.70 14.50
VZ 160715C00038000 C 07/15/16 38.0 12.80 14.10
VZ 160715C00039000 C 07/15/16 39.0 10.80 13.50
VZ 160715C00040000 C 07/15/16 40.0 10.70 11.45
VZ 160715C00041000 C 07/15/16 41.0 9.70 10.50
VZ 160715C00042000 C 07/15/16 42.0 8.75 9.55
VZ 160715C00043000 C 07/15/16 43.0 8.05 8.55
VZ 160715C00044000 C 07/15/16 44.0 7.15 7.60
VZ 160715C00045000 C 07/15/16 45.0 6.35 6.60
VZ 160715C00046000 C 07/15/16 46.0 5.45 5.70
VZ 160715C00047000 C 07/15/16 47.0 4.65 4.90
VZ 160715C00048000 C 07/15/16 48.0 3.90 4.20
VZ 160715C00049000 C 07/15/16 49.0 3.25 3.45
VZ 160715C00050000 C 07/15/16 50.0 2.65 2.83
VZ 160715C00052500 C 07/15/16 52.5 1.36 1.54
VZ 160715C00055000 C 07/15/16 55.0 0.63 0.74
VZ 160715C00057500 C 07/15/16 57.5 0.23 0.33
VZ 160715C00060000 C 07/15/16 60.0 0.08 0.13
VZ 160715C00065000 C 07/15/16 65.0 0.00 0.04
VZ 160715P00025000 P 07/15/16 25.0 0.03 0.09
VZ 160715P00026000 P 07/15/16 26.0 0.04 0.10
VZ 160715P00027000 P 07/15/16 27.0 0.05 0.11
VZ 160715P00028000 P 07/15/16 28.0 0.06 0.12
VZ 160715P00029000 P 07/15/16 29.0 0.07 0.13
VZ 160715P00030000 P 07/15/16 30.0 0.08 0.15
VZ 160715P00031000 P 07/15/16 31.0 0.10 0.17
VZ 160715P00032000 P 07/15/16 32.0 0.11 0.18
VZ 160715P00033000 P 07/15/16 33.0 0.13 0.21
VZ 160715P00034000 P 07/15/16 34.0 0.16 0.23
VZ 160715P00035000 P 07/15/16 35.0 0.19 0.25
VZ 160715P00036000 P 07/15/16 36.0 0.22 0.29
VZ 160715P00037000 P 07/15/16 37.0 0.25 0.32
VZ 160715P00038000 P 07/15/16 38.0 0.29 0.38
VZ 160715P00039000 P 07/15/16 39.0 0.34 0.43
VZ 160715P00040000 P 07/15/16 40.0 0.40 0.48
VZ 160715P00041000 P 07/15/16 41.0 0.48 0.56
VZ 160715P00042000 P 07/15/16 42.0 0.56 0.64
VZ 160715P00043000 P 07/15/16 43.0 0.68 0.75
VZ 160715P00044000 P 07/15/16 44.0 0.83 0.91
VZ 160715P00045000 P 07/15/16 45.0 0.98 1.08
VZ 160715P00046000 P 07/15/16 46.0 1.17 1.29
VZ 160715P00047000 P 07/15/16 47.0 1.41 1.54
VZ 160715P00048000 P 07/15/16 48.0 1.73 1.83
VZ 160715P00049000 P 07/15/16 49.0 2.06 2.14
VZ 160715P00050000 P 07/15/16 50.0 2.48 2.60
VZ 160715P00052500 P 07/15/16 52.5 3.80 4.05
VZ 160715P00055000 P 07/15/16 55.0 5.60 5.85
VZ 160715P00057500 P 07/15/16 57.5 7.35 8.65
VZ 160715P00060000 P 07/15/16 60.0 9.00 12.40
VZ 160715P00065000 P 07/15/16 65.0 12.70 17.35
VZ 161021C00025000 C 10/21/16 25.0 23.60 28.20
VZ 161021C00030000 C 10/21/16 30.0 18.65 23.15
VZ 161021C00035000 C 10/21/16 35.0 13.70 18.20
VZ 161021C00040000 C 10/21/16 40.0 10.35 11.60
VZ 161021C00041000 C 10/21/16 41.0 9.50 10.65
VZ 161021C00042000 C 10/21/16 42.0 8.40 9.65
VZ 161021C00043000 C 10/21/16 43.0 7.70 8.80
VZ 161021C00044000 C 10/21/16 44.0 7.35 7.70
VZ 161021C00045000 C 10/21/16 45.0 6.55 6.90
VZ 161021C00046000 C 10/21/16 46.0 5.75 6.10
VZ 161021C00047000 C 10/21/16 47.0 4.95 5.30
VZ 161021C00048000 C 10/21/16 48.0 4.30 4.55
VZ 161021C00049000 C 10/21/16 49.0 3.65 3.90
VZ 161021C00050000 C 10/21/16 50.0 3.15 3.25
VZ 161021C00052500 C 10/21/16 52.5 1.89 2.03
VZ 161021C00055000 C 10/21/16 55.0 1.04 1.18
VZ 161021C00057500 C 10/21/16 57.5 0.53 0.62
VZ 161021C00060000 C 10/21/16 60.0 0.23 0.31
VZ 161021C00065000 C 10/21/16 65.0 0.03 0.09
VZ 161021C00070000 C 10/21/16 70.0 0.00 0.04
VZ 161021C00075000 C 10/21/16 75.0 0.00 0.03
VZ 161021P00025000 P 10/21/16 25.0 0.11 0.17
VZ 161021P00030000 P 10/21/16 30.0 0.22 0.30
VZ 161021P00035000 P 10/21/16 35.0 0.42 0.51
VZ 161021P00040000 P 10/21/16 40.0 0.80 0.90
VZ 161021P00041000 P 10/21/16 41.0 0.93 1.02
VZ 161021P00042000 P 10/21/16 42.0 1.07 1.15
VZ 161021P00043000 P 10/21/16 43.0 1.24 1.34
VZ 161021P00044000 P 10/21/16 44.0 1.42 1.54
VZ 161021P00045000 P 10/21/16 45.0 1.64 1.77
VZ 161021P00046000 P 10/21/16 46.0 1.92 2.04
VZ 161021P00047000 P 10/21/16 47.0 2.22 2.39
VZ 161021P00048000 P 10/21/16 48.0 2.57 2.71
VZ 161021P00049000 P 10/21/16 49.0 2.96 3.10
VZ 161021P00050000 P 10/21/16 50.0 3.40 3.60
VZ 161021P00052500 P 10/21/16 52.5 4.75 5.00
VZ 161021P00055000 P 10/21/16 55.0 6.45 6.70
VZ 161021P00057500 P 10/21/16 57.5 8.15 9.05
VZ 161021P00060000 P 10/21/16 60.0 10.20 11.45
VZ 161021P00065000 P 10/21/16 65.0 13.45 17.80
VZ 161021P00070000 P 10/21/16 70.0 18.30 22.80
VZ 161021P00075000 P 10/21/16 75.0 23.05 27.65
VZ 170120C00023000 C 01/20/17 23.0 25.50 30.40
VZ 170120C00025000 C 01/20/17 25.0 23.50 28.30
VZ 170120C00028000 C 01/20/17 28.0 21.10 25.40
VZ 170120C00030000 C 01/20/17 30.0 18.50 23.30
VZ 170120C00033000 C 01/20/17 33.0 15.50 20.30
VZ 170120C00035000 C 01/20/17 35.0 13.65 18.40
VZ 170120C00038000 C 01/20/17 38.0 12.10 14.10
VZ 170120C00040000 C 01/20/17 40.0 10.95 11.30
VZ 170120C00043000 C 01/20/17 43.0 8.35 8.60
VZ 170120C00045000 C 01/20/17 45.0 6.85 6.95
VZ 170120C00047000 C 01/20/17 47.0 5.35 5.50
VZ 170120C00050000 C 01/20/17 50.0 3.45 3.65
VZ 170120C00052500 C 01/20/17 52.5 2.25 2.43
VZ 170120C00055000 C 01/20/17 55.0 1.41 1.54
VZ 170120C00057500 C 01/20/17 57.5 0.82 0.90
VZ 170120C00060000 C 01/20/17 60.0 0.46 0.53
VZ 170120C00065000 C 01/20/17 65.0 0.10 0.17
VZ 170120C00070000 C 01/20/17 70.0 0.01 0.07
VZ 170120P00023000 P 01/20/17 23.0 0.15 0.23
VZ 170120P00025000 P 01/20/17 25.0 0.20 0.29
VZ 170120P00028000 P 01/20/17 28.0 0.32 0.39
VZ 170120P00030000 P 01/20/17 30.0 0.39 0.48
VZ 170120P00033000 P 01/20/17 33.0 0.56 0.64
VZ 170120P00035000 P 01/20/17 35.0 0.70 0.76
VZ 170120P00038000 P 01/20/17 38.0 0.94 1.02
VZ 170120P00040000 P 01/20/17 40.0 1.16 1.33
VZ 170120P00043000 P 01/20/17 43.0 1.74 1.88
VZ 170120P00045000 P 01/20/17 45.0 2.25 2.34
VZ 170120P00047000 P 01/20/17 47.0 2.95 3.05
VZ 170120P00050000 P 01/20/17 50.0 4.15 4.40
VZ 170120P00052500 P 01/20/17 52.5 5.55 5.80
VZ 170120P00055000 P 01/20/17 55.0 7.20 7.50
VZ 170120P00057500 P 01/20/17 57.5 9.10 9.40
VZ 170120P00060000 P 01/20/17 60.0 11.25 11.60
VZ 170120P00065000 P 01/20/17 65.0 13.80 18.35
VZ 170120P00070000 P 01/20/17 70.0 18.55 23.40
VZ 180119C00023000 C 01/19/18 23.0 25.50 30.35
VZ 180119C00025000 C 01/19/18 25.0 23.50 28.40
VZ 180119C00028000 C 01/19/18 28.0 20.50 25.40
VZ 180119C00030000 C 01/19/18 30.0 18.50 23.40
VZ 180119C00033000 C 01/19/18 33.0 15.50 20.40
VZ 180119C00035000 C 01/19/18 35.0 15.00 18.40
VZ 180119C00038000 C 01/19/18 38.0 11.90 15.20
VZ 180119C00040000 C 01/19/18 40.0 10.55 11.90
VZ 180119C00043000 C 01/19/18 43.0 8.70 9.20
VZ 180119C00045000 C 01/19/18 45.0 7.15 7.60
VZ 180119C00047000 C 01/19/18 47.0 6.05 6.30
VZ 180119C00050000 C 01/19/18 50.0 4.40 4.65
VZ 180119C00052500 C 01/19/18 52.5 3.30 3.55
VZ 180119C00055000 C 01/19/18 55.0 2.41 2.62
VZ 180119C00057500 C 01/19/18 57.5 1.73 1.92
VZ 180119C00060000 C 01/19/18 60.0 1.15 1.38
VZ 180119C00065000 C 01/19/18 65.0 0.48 0.64
VZ 180119P00023000 P 01/19/18 23.0 0.41 0.64
VZ 180119P00025000 P 01/19/18 25.0 0.53 0.76
VZ 180119P00028000 P 01/19/18 28.0 0.75 1.00
VZ 180119P00030000 P 01/19/18 30.0 0.93 1.15
VZ 180119P00033000 P 01/19/18 33.0 1.29 1.51
VZ 180119P00035000 P 01/19/18 35.0 1.67 1.82
VZ 180119P00038000 P 01/19/18 38.0 2.25 2.41
VZ 180119P00040000 P 01/19/18 40.0 2.72 2.94
VZ 180119P00043000 P 01/19/18 43.0 3.60 3.85
VZ 180119P00045000 P 01/19/18 45.0 4.30 4.60
VZ 180119P00047000 P 01/19/18 47.0 5.20 5.45
VZ 180119P00050000 P 01/19/18 50.0 6.55 6.90
VZ 180119P00052500 P 01/19/18 52.5 7.90 8.40
VZ 180119P00055000 P 01/19/18 55.0 9.50 10.05
VZ 180119P00057500 P 01/19/18 57.5 11.30 12.25
VZ 180119P00060000 P 01/19/18 60.0 13.30 14.25
VZ 180119P00065000 P 01/19/18 65.0 17.45 18.90

OPRA data is delayed 15 minutes.