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 (2017-06-16)Premium Content

Verizon Communications Inc (VZ)
As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 170630C00037000 C 06/30/17 37.0 7.60 8.30
VZ 170630C00038000 C 06/30/17 38.0 6.80 7.40
VZ 170630C00039000 C 06/30/17 39.0 5.80 6.80
VZ 170630C00040000 C 06/30/17 40.0 4.80 5.55
VZ 170630C00040500 C 06/30/17 40.5 4.30 4.50
VZ 170630C00041000 C 06/30/17 41.0 3.80 4.00
VZ 170630C00041500 C 06/30/17 41.5 3.30 3.50
VZ 170630C00042000 C 06/30/17 42.0 2.82 2.99
VZ 170630C00042500 C 06/30/17 42.5 2.26 2.87
VZ 170630C00043000 C 06/30/17 43.0 1.83 1.92
VZ 170630C00043500 C 06/30/17 43.5 1.36 1.41
VZ 170630C00044000 C 06/30/17 44.0 0.89 0.95
VZ 170630C00044500 C 06/30/17 44.5 0.49 0.54
VZ 170630C00045000 C 06/30/17 45.0 0.21 0.22
VZ 170630C00045500 C 06/30/17 45.5 0.04 0.09
VZ 170630C00046000 C 06/30/17 46.0 0.01 0.03
VZ 170630C00046500 C 06/30/17 46.5 0.00 0.04
VZ 170630C00047000 C 06/30/17 47.0 0.00 0.03
VZ 170630C00047500 C 06/30/17 47.5 0.00 0.01
VZ 170630C00048000 C 06/30/17 48.0 0.00 0.02
VZ 170630C00048500 C 06/30/17 48.5 0.00 0.02
VZ 170630C00049000 C 06/30/17 49.0 0.00 0.02
VZ 170630C00049500 C 06/30/17 49.5 0.00 0.29
VZ 170630C00050000 C 06/30/17 50.0 0.00 0.09
VZ 170630C00050500 C 06/30/17 50.5 0.00 0.29
VZ 170630C00051000 C 06/30/17 51.0 0.00 0.31
VZ 170630C00051500 C 06/30/17 51.5 0.00 0.33
VZ 170630C00052000 C 06/30/17 52.0 0.00 0.30
VZ 170630C00052500 C 06/30/17 52.5 0.00 0.11
VZ 170630C00053000 C 06/30/17 53.0 0.00 0.33
VZ 170630C00053500 C 06/30/17 53.5 0.00 0.30
VZ 170630C00054000 C 06/30/17 54.0 0.00 0.30
VZ 170630C00054500 C 06/30/17 54.5 0.00 0.24
VZ 170630C00055000 C 06/30/17 55.0 0.00 0.12
VZ 170630C00055500 C 06/30/17 55.5 0.00 0.30
VZ 170630C00056000 C 06/30/17 56.0 0.00 0.32
VZ 170630C00056500 C 06/30/17 56.5 0.00 0.32
VZ 170630C00057000 C 06/30/17 57.0 0.00 0.29
VZ 170630C00057500 C 06/30/17 57.5 0.00 0.12
VZ 170630C00060000 C 06/30/17 60.0 0.00 0.29
VZ 170630C00062500 C 06/30/17 62.5 0.00 0.28
VZ 170630P00037000 P 06/30/17 37.0 0.00 0.01
VZ 170630P00038000 P 06/30/17 38.0 0.00 0.17
VZ 170630P00039000 P 06/30/17 39.0 0.00 0.02
VZ 170630P00040000 P 06/30/17 40.0 0.00 0.02
VZ 170630P00040500 P 06/30/17 40.5 0.00 0.02
VZ 170630P00041000 P 06/30/17 41.0 0.00 0.02
VZ 170630P00041500 P 06/30/17 41.5 0.00 0.02
VZ 170630P00042000 P 06/30/17 42.0 0.00 0.02
VZ 170630P00042500 P 06/30/17 42.5 0.00 0.03
VZ 170630P00043000 P 06/30/17 43.0 0.01 0.02
VZ 170630P00043500 P 06/30/17 43.5 0.02 0.04
VZ 170630P00044000 P 06/30/17 44.0 0.05 0.07
VZ 170630P00044500 P 06/30/17 44.5 0.14 0.16
VZ 170630P00045000 P 06/30/17 45.0 0.33 0.36
VZ 170630P00045500 P 06/30/17 45.5 0.69 0.71
VZ 170630P00046000 P 06/30/17 46.0 1.14 1.16
VZ 170630P00046500 P 06/30/17 46.5 1.62 1.66
VZ 170630P00047000 P 06/30/17 47.0 2.13 2.15
VZ 170630P00047500 P 06/30/17 47.5 2.56 2.66
VZ 170630P00048000 P 06/30/17 48.0 3.10 3.20
VZ 170630P00048500 P 06/30/17 48.5 3.60 4.35
VZ 170630P00049000 P 06/30/17 49.0 4.10 4.75
VZ 170630P00049500 P 06/30/17 49.5 4.60 5.45
VZ 170630P00050000 P 06/30/17 50.0 5.10 5.85
VZ 170630P00050500 P 06/30/17 50.5 5.60 6.30
VZ 170630P00051000 P 06/30/17 51.0 6.10 6.95
VZ 170630P00051500 P 06/30/17 51.5 6.60 7.30
VZ 170630P00052000 P 06/30/17 52.0 7.10 7.65
VZ 170630P00052500 P 06/30/17 52.5 7.60 8.25
VZ 170630P00053000 P 06/30/17 53.0 8.10 8.85
VZ 170630P00053500 P 06/30/17 53.5 8.60 9.35
VZ 170630P00054000 P 06/30/17 54.0 9.10 9.75
VZ 170630P00054500 P 06/30/17 54.5 9.40 10.00
VZ 170630P00055000 P 06/30/17 55.0 9.95 10.85
VZ 170630P00055500 P 06/30/17 55.5 10.35 11.30
VZ 170630P00056000 P 06/30/17 56.0 11.10 12.00
VZ 170630P00056500 P 06/30/17 56.5 11.55 12.65
VZ 170630P00057000 P 06/30/17 57.0 12.00 12.85
VZ 170630P00057500 P 06/30/17 57.5 12.55 13.60
VZ 170630P00060000 P 06/30/17 60.0 15.10 15.75
VZ 170630P00062500 P 06/30/17 62.5 17.55 18.35
VZ 170707C00036000 C 07/07/17 36.0 8.55 9.10
VZ 170707C00037000 C 07/07/17 37.0 7.70 8.30
VZ 170707C00038000 C 07/07/17 38.0 6.70 7.00
VZ 170707C00039000 C 07/07/17 39.0 5.80 6.60
VZ 170707C00040000 C 07/07/17 40.0 4.80 5.15
VZ 170707C00040500 C 07/07/17 40.5 4.20 4.50
VZ 170707C00041000 C 07/07/17 41.0 3.70 4.50
VZ 170707C00041500 C 07/07/17 41.5 3.30 3.50
VZ 170707C00042000 C 07/07/17 42.0 2.84 3.00
VZ 170707C00042500 C 07/07/17 42.5 2.35 2.55
VZ 170707C00043000 C 07/07/17 43.0 1.84 2.04
VZ 170707C00043500 C 07/07/17 43.5 1.35 1.45
VZ 170707C00044000 C 07/07/17 44.0 0.94 1.00
VZ 170707C00044500 C 07/07/17 44.5 0.57 0.62
VZ 170707C00045000 C 07/07/17 45.0 0.31 0.34
VZ 170707C00045500 C 07/07/17 45.5 0.13 0.16
VZ 170707C00046000 C 07/07/17 46.0 0.05 0.07
VZ 170707C00046500 C 07/07/17 46.5 0.02 0.03
VZ 170707C00047000 C 07/07/17 47.0 0.00 0.03
VZ 170707C00047500 C 07/07/17 47.5 0.00 0.02
VZ 170707C00048000 C 07/07/17 48.0 0.00 0.02
VZ 170707C00048500 C 07/07/17 48.5 0.00 0.02
VZ 170707C00049000 C 07/07/17 49.0 0.00 0.02
VZ 170707C00049500 C 07/07/17 49.5 0.00 0.02
VZ 170707C00050000 C 07/07/17 50.0 0.00 0.02
VZ 170707C00050500 C 07/07/17 50.5 0.00 0.02
VZ 170707C00051000 C 07/07/17 51.0 0.00 0.02
VZ 170707C00051500 C 07/07/17 51.5 0.00 0.02
VZ 170707C00052000 C 07/07/17 52.0 0.00 0.02
VZ 170707C00052500 C 07/07/17 52.5 0.00 0.02
VZ 170707C00053000 C 07/07/17 53.0 0.00 0.02
VZ 170707C00053500 C 07/07/17 53.5 0.00 0.02
VZ 170707C00054000 C 07/07/17 54.0 0.00 0.02
VZ 170707C00054500 C 07/07/17 54.5 0.00 0.02
VZ 170707C00055000 C 07/07/17 55.0 0.00 0.02
VZ 170707C00055500 C 07/07/17 55.5 0.00 0.02
VZ 170707C00056000 C 07/07/17 56.0 0.00 0.02
VZ 170707P00036000 P 07/07/17 36.0 0.00 0.01
VZ 170707P00037000 P 07/07/17 37.0 0.00 0.02
VZ 170707P00038000 P 07/07/17 38.0 0.00 0.02
VZ 170707P00039000 P 07/07/17 39.0 0.00 0.02
VZ 170707P00040000 P 07/07/17 40.0 0.00 0.02
VZ 170707P00040500 P 07/07/17 40.5 0.00 0.02
VZ 170707P00041000 P 07/07/17 41.0 0.00 0.03
VZ 170707P00041500 P 07/07/17 41.5 0.00 0.03
VZ 170707P00042000 P 07/07/17 42.0 0.02 0.04
VZ 170707P00042500 P 07/07/17 42.5 0.04 0.06
VZ 170707P00043000 P 07/07/17 43.0 0.08 0.11
VZ 170707P00043500 P 07/07/17 43.5 0.14 0.19
VZ 170707P00044000 P 07/07/17 44.0 0.28 0.32
VZ 170707P00044500 P 07/07/17 44.5 0.49 0.56
VZ 170707P00045000 P 07/07/17 45.0 0.81 0.89
VZ 170707P00045500 P 07/07/17 45.5 1.23 1.30
VZ 170707P00046000 P 07/07/17 46.0 1.69 1.76
VZ 170707P00046500 P 07/07/17 46.5 2.16 2.25
VZ 170707P00047000 P 07/07/17 47.0 2.67 2.80
VZ 170707P00047500 P 07/07/17 47.5 3.15 3.25
VZ 170707P00048000 P 07/07/17 48.0 3.65 3.95
VZ 170707P00048500 P 07/07/17 48.5 4.15 4.30
VZ 170707P00049000 P 07/07/17 49.0 4.65 4.75
VZ 170707P00049500 P 07/07/17 49.5 5.15 5.25
VZ 170707P00050000 P 07/07/17 50.0 5.65 5.75
VZ 170707P00050500 P 07/07/17 50.5 6.15 6.25
VZ 170707P00051000 P 07/07/17 51.0 6.60 6.95
VZ 170707P00051500 P 07/07/17 51.5 7.15 7.25
VZ 170707P00052000 P 07/07/17 52.0 7.65 7.75
VZ 170707P00052500 P 07/07/17 52.5 7.95 8.45
VZ 170707P00053000 P 07/07/17 53.0 8.65 8.75
VZ 170707P00053500 P 07/07/17 53.5 9.15 9.30
VZ 170707P00054000 P 07/07/17 54.0 9.60 9.80
VZ 170707P00054500 P 07/07/17 54.5 10.10 10.30
VZ 170707P00055000 P 07/07/17 55.0 10.50 10.95
VZ 170707P00055500 P 07/07/17 55.5 11.15 11.70
VZ 170707P00056000 P 07/07/17 56.0 11.65 12.25
VZ 170714C00038000 C 07/14/17 38.0 6.80 7.00
VZ 170714C00039000 C 07/14/17 39.0 5.80 6.05
VZ 170714C00040000 C 07/14/17 40.0 4.70 5.65
VZ 170714C00041000 C 07/14/17 41.0 3.70 4.70
VZ 170714C00042000 C 07/14/17 42.0 2.84 3.05
VZ 170714C00043000 C 07/14/17 43.0 1.86 1.96
VZ 170714C00044000 C 07/14/17 44.0 0.96 1.03
VZ 170714C00045000 C 07/14/17 45.0 0.33 0.43
VZ 170714C00046000 C 07/14/17 46.0 0.09 0.12
VZ 170714C00047000 C 07/14/17 47.0 0.02 0.04
VZ 170714C00048000 C 07/14/17 48.0 0.00 0.03
VZ 170714C00049000 C 07/14/17 49.0 0.00 0.02
VZ 170714C00050000 C 07/14/17 50.0 0.00 0.02
VZ 170714C00051000 C 07/14/17 51.0 0.00 0.02
VZ 170714C00052000 C 07/14/17 52.0 0.00 0.02
VZ 170714C00053000 C 07/14/17 53.0 0.00 0.02
VZ 170714P00038000 P 07/14/17 38.0 0.00 0.02
VZ 170714P00039000 P 07/14/17 39.0 0.00 0.03
VZ 170714P00040000 P 07/14/17 40.0 0.01 0.04
VZ 170714P00041000 P 07/14/17 41.0 0.03 0.06
VZ 170714P00042000 P 07/14/17 42.0 0.07 0.10
VZ 170714P00043000 P 07/14/17 43.0 0.16 0.20
VZ 170714P00044000 P 07/14/17 44.0 0.39 0.48
VZ 170714P00045000 P 07/14/17 45.0 0.91 1.00
VZ 170714P00046000 P 07/14/17 46.0 1.71 1.82
VZ 170714P00047000 P 07/14/17 47.0 2.59 2.85
VZ 170714P00048000 P 07/14/17 48.0 3.60 3.75
VZ 170714P00049000 P 07/14/17 49.0 4.60 4.75
VZ 170714P00050000 P 07/14/17 50.0 5.00 6.30
VZ 170714P00051000 P 07/14/17 51.0 5.90 7.35
VZ 170714P00052000 P 07/14/17 52.0 7.45 7.80
VZ 170714P00053000 P 07/14/17 53.0 8.45 8.85
VZ 170721C00024000 C 07/21/17 24.0 20.80 21.00
VZ 170721C00025000 C 07/21/17 25.0 19.60 20.10
VZ 170721C00026000 C 07/21/17 26.0 18.60 19.00
VZ 170721C00027000 C 07/21/17 27.0 17.75 18.15
VZ 170721C00028000 C 07/21/17 28.0 16.60 17.20
VZ 170721C00029000 C 07/21/17 29.0 15.60 16.10
VZ 170721C00030000 C 07/21/17 30.0 14.80 15.05
VZ 170721C00031000 C 07/21/17 31.0 13.80 14.05
VZ 170721C00032000 C 07/21/17 32.0 12.65 13.00
VZ 170721C00033000 C 07/21/17 33.0 11.60 12.00
VZ 170721C00034000 C 07/21/17 34.0 10.65 11.05
VZ 170721C00035000 C 07/21/17 35.0 9.65 10.00
VZ 170721C00036000 C 07/21/17 36.0 8.65 9.05
VZ 170721C00037000 C 07/21/17 37.0 7.65 8.00
VZ 170721C00038000 C 07/21/17 38.0 6.80 7.00
VZ 170721C00039000 C 07/21/17 39.0 5.80 6.00
VZ 170721C00040000 C 07/21/17 40.0 4.80 4.95
VZ 170721C00040500 C 07/21/17 40.5 4.30 4.50
VZ 170721C00041000 C 07/21/17 41.0 3.80 4.00
VZ 170721C00041500 C 07/21/17 41.5 3.30 3.50
VZ 170721C00042000 C 07/21/17 42.0 2.83 3.00
VZ 170721C00042500 C 07/21/17 42.5 2.36 2.41
VZ 170721C00043000 C 07/21/17 43.0 1.88 1.93
VZ 170721C00043500 C 07/21/17 43.5 1.44 1.47
VZ 170721C00044000 C 07/21/17 44.0 1.02 1.06
VZ 170721C00044500 C 07/21/17 44.5 0.69 0.72
VZ 170721C00045000 C 07/21/17 45.0 0.44 0.46
VZ 170721C00045500 C 07/21/17 45.5 0.25 0.29
VZ 170721C00046000 C 07/21/17 46.0 0.16 0.18
VZ 170721C00046500 C 07/21/17 46.5 0.10 0.12
VZ 170721C00047000 C 07/21/17 47.0 0.07 0.09
VZ 170721C00047500 C 07/21/17 47.5 0.04 0.06
VZ 170721C00048000 C 07/21/17 48.0 0.03 0.04
VZ 170721C00048500 C 07/21/17 48.5 0.02 0.04
VZ 170721C00049000 C 07/21/17 49.0 0.01 0.03
VZ 170721C00049500 C 07/21/17 49.5 0.00 0.04
VZ 170721C00050000 C 07/21/17 50.0 0.01 0.03
VZ 170721C00050500 C 07/21/17 50.5 0.00 0.03
VZ 170721C00051000 C 07/21/17 51.0 0.00 0.03
VZ 170721C00051500 C 07/21/17 51.5 0.00 0.02
VZ 170721C00052000 C 07/21/17 52.0 0.00 0.02
VZ 170721C00052500 C 07/21/17 52.5 0.00 0.01
VZ 170721C00053000 C 07/21/17 53.0 0.00 0.02
VZ 170721C00053500 C 07/21/17 53.5 0.00 0.02
VZ 170721C00054000 C 07/21/17 54.0 0.00 0.02
VZ 170721C00054500 C 07/21/17 54.5 0.00 0.02
VZ 170721C00055000 C 07/21/17 55.0 0.00 0.02
VZ 170721C00055500 C 07/21/17 55.5 0.00 0.02
VZ 170721C00056000 C 07/21/17 56.0 0.00 0.02
VZ 170721C00057500 C 07/21/17 57.5 0.00 0.02
VZ 170721C00060000 C 07/21/17 60.0 0.00 0.02
VZ 170721C00062500 C 07/21/17 62.5 0.00 0.02
VZ 170721C00065000 C 07/21/17 65.0 0.00 0.02
VZ 170721C00070000 C 07/21/17 70.0 0.00 0.02
VZ 170721P00024000 P 07/21/17 24.0 0.00 0.02
VZ 170721P00025000 P 07/21/17 25.0 0.00 0.01
VZ 170721P00026000 P 07/21/17 26.0 0.00 0.02
VZ 170721P00027000 P 07/21/17 27.0 0.00 0.02
VZ 170721P00028000 P 07/21/17 28.0 0.00 0.02
VZ 170721P00029000 P 07/21/17 29.0 0.00 0.02
VZ 170721P00030000 P 07/21/17 30.0 0.00 0.02
VZ 170721P00031000 P 07/21/17 31.0 0.00 0.02
VZ 170721P00032000 P 07/21/17 32.0 0.00 0.02
VZ 170721P00033000 P 07/21/17 33.0 0.00 0.02
VZ 170721P00034000 P 07/21/17 34.0 0.00 0.02
VZ 170721P00035000 P 07/21/17 35.0 0.00 0.02
VZ 170721P00036000 P 07/21/17 36.0 0.00 0.02
VZ 170721P00037000 P 07/21/17 37.0 0.00 0.03
VZ 170721P00038000 P 07/21/17 38.0 0.01 0.04
VZ 170721P00039000 P 07/21/17 39.0 0.02 0.04
VZ 170721P00040000 P 07/21/17 40.0 0.04 0.06
VZ 170721P00040500 P 07/21/17 40.5 0.05 0.07
VZ 170721P00041000 P 07/21/17 41.0 0.07 0.09
VZ 170721P00041500 P 07/21/17 41.5 0.09 0.11
VZ 170721P00042000 P 07/21/17 42.0 0.13 0.15
VZ 170721P00042500 P 07/21/17 42.5 0.19 0.21
VZ 170721P00043000 P 07/21/17 43.0 0.27 0.28
VZ 170721P00043500 P 07/21/17 43.5 0.39 0.41
VZ 170721P00044000 P 07/21/17 44.0 0.55 0.58
VZ 170721P00044500 P 07/21/17 44.5 0.79 0.80
VZ 170721P00045000 P 07/21/17 45.0 1.08 1.10
VZ 170721P00045500 P 07/21/17 45.5 1.43 1.46
VZ 170721P00046000 P 07/21/17 46.0 1.83 1.87
VZ 170721P00046500 P 07/21/17 46.5 2.17 2.32
VZ 170721P00047000 P 07/21/17 47.0 2.62 2.80
VZ 170721P00047500 P 07/21/17 47.5 3.10 3.30
VZ 170721P00048000 P 07/21/17 48.0 3.70 3.80
VZ 170721P00048500 P 07/21/17 48.5 4.15 4.30
VZ 170721P00049000 P 07/21/17 49.0 4.60 4.75
VZ 170721P00049500 P 07/21/17 49.5 5.10 5.25
VZ 170721P00050000 P 07/21/17 50.0 5.55 5.80
VZ 170721P00050500 P 07/21/17 50.5 6.05 6.45
VZ 170721P00051000 P 07/21/17 51.0 6.55 6.95
VZ 170721P00051500 P 07/21/17 51.5 7.05 7.30
VZ 170721P00052000 P 07/21/17 52.0 7.55 7.80
VZ 170721P00052500 P 07/21/17 52.5 8.10 8.30
VZ 170721P00053000 P 07/21/17 53.0 8.55 8.80
VZ 170721P00053500 P 07/21/17 53.5 9.05 9.50
VZ 170721P00054000 P 07/21/17 54.0 9.65 9.95
VZ 170721P00054500 P 07/21/17 54.5 10.10 10.35
VZ 170721P00055000 P 07/21/17 55.0 10.60 10.80
VZ 170721P00055500 P 07/21/17 55.5 11.05 11.30
VZ 170721P00056000 P 07/21/17 56.0 11.55 11.80
VZ 170721P00057500 P 07/21/17 57.5 13.05 13.45
VZ 170721P00060000 P 07/21/17 60.0 15.55 15.80
VZ 170721P00062500 P 07/21/17 62.5 18.10 18.30
VZ 170721P00065000 P 07/21/17 65.0 20.55 21.00
VZ 170721P00070000 P 07/21/17 70.0 25.55 25.85
VZ 170728C00038000 C 07/28/17 38.0 6.70 8.00
VZ 170728C00039000 C 07/28/17 39.0 5.70 7.10
VZ 170728C00040000 C 07/28/17 40.0 4.70 6.20
VZ 170728C00041000 C 07/28/17 41.0 3.80 5.00
VZ 170728C00042000 C 07/28/17 42.0 2.84 3.05
VZ 170728C00043000 C 07/28/17 43.0 1.90 2.14
VZ 170728C00044000 C 07/28/17 44.0 1.08 1.27
VZ 170728C00045000 C 07/28/17 45.0 0.57 0.64
VZ 170728C00046000 C 07/28/17 46.0 0.27 0.31
VZ 170728C00047000 C 07/28/17 47.0 0.12 0.15
VZ 170728C00048000 C 07/28/17 48.0 0.05 0.08
VZ 170728C00049000 C 07/28/17 49.0 0.01 0.05
VZ 170728C00050000 C 07/28/17 50.0 0.01 0.04
VZ 170728C00051000 C 07/28/17 51.0 0.00 0.03
VZ 170728C00052000 C 07/28/17 52.0 0.00 0.03
VZ 170728C00053000 C 07/28/17 53.0 0.00 0.02
VZ 170728P00038000 P 07/28/17 38.0 0.00 0.06
VZ 170728P00039000 P 07/28/17 39.0 0.00 0.07
VZ 170728P00040000 P 07/28/17 40.0 0.05 0.10
VZ 170728P00041000 P 07/28/17 41.0 0.12 0.16
VZ 170728P00042000 P 07/28/17 42.0 0.22 0.26
VZ 170728P00043000 P 07/28/17 43.0 0.39 0.45
VZ 170728P00044000 P 07/28/17 44.0 0.63 0.75
VZ 170728P00045000 P 07/28/17 45.0 1.15 1.29
VZ 170728P00046000 P 07/28/17 46.0 1.84 2.01
VZ 170728P00047000 P 07/28/17 47.0 2.67 2.85
VZ 170728P00048000 P 07/28/17 48.0 3.60 3.80
VZ 170728P00049000 P 07/28/17 49.0 4.55 4.90
VZ 170728P00050000 P 07/28/17 50.0 5.55 6.25
VZ 170728P00051000 P 07/28/17 51.0 6.55 6.95
VZ 170728P00052000 P 07/28/17 52.0 5.95 9.40
VZ 170728P00053000 P 07/28/17 53.0 6.90 10.35
VZ 170804C00038000 C 08/04/17 38.0 6.75 7.10
VZ 170804C00039000 C 08/04/17 39.0 5.65 6.15
VZ 170804C00040000 C 08/04/17 40.0 4.60 5.40
VZ 170804C00041000 C 08/04/17 41.0 3.45 4.20
VZ 170804C00042000 C 08/04/17 42.0 2.87 2.96
VZ 170804C00043000 C 08/04/17 43.0 1.92 2.00
VZ 170804C00044000 C 08/04/17 44.0 1.16 1.25
VZ 170804C00045000 C 08/04/17 45.0 0.64 0.69
VZ 170804C00046000 C 08/04/17 46.0 0.30 0.37
VZ 170804C00047000 C 08/04/17 47.0 0.13 0.19
VZ 170804C00048000 C 08/04/17 48.0 0.05 0.10
VZ 170804C00049000 C 08/04/17 49.0 0.02 0.06
VZ 170804C00050000 C 08/04/17 50.0 0.00 0.04
VZ 170804C00051000 C 08/04/17 51.0 0.00 0.03
VZ 170804C00052000 C 08/04/17 52.0 0.00 0.03
VZ 170804P00038000 P 08/04/17 38.0 0.03 0.07
VZ 170804P00039000 P 08/04/17 39.0 0.05 0.09
VZ 170804P00040000 P 08/04/17 40.0 0.08 0.13
VZ 170804P00041000 P 08/04/17 41.0 0.14 0.19
VZ 170804P00042000 P 08/04/17 42.0 0.23 0.30
VZ 170804P00043000 P 08/04/17 43.0 0.41 0.49
VZ 170804P00044000 P 08/04/17 44.0 0.74 0.83
VZ 170804P00045000 P 08/04/17 45.0 1.23 1.34
VZ 170804P00046000 P 08/04/17 46.0 1.91 2.04
VZ 170804P00047000 P 08/04/17 47.0 2.75 2.88
VZ 170804P00048000 P 08/04/17 48.0 3.65 4.45
VZ 170804P00049000 P 08/04/17 49.0 4.65 4.90
VZ 170804P00050000 P 08/04/17 50.0 5.65 5.75
VZ 170804P00051000 P 08/04/17 51.0 6.65 6.85
VZ 170804P00052000 P 08/04/17 52.0 7.05 9.00
VZ 170818C00033000 C 08/18/17 33.0 11.45 12.05
VZ 170818C00034000 C 08/18/17 34.0 10.15 12.65
VZ 170818C00035000 C 08/18/17 35.0 9.55 10.80
VZ 170818C00036000 C 08/18/17 36.0 8.75 8.95
VZ 170818C00037000 C 08/18/17 37.0 7.75 8.20
VZ 170818C00038000 C 08/18/17 38.0 6.80 6.95
VZ 170818C00039000 C 08/18/17 39.0 5.70 5.95
VZ 170818C00040000 C 08/18/17 40.0 4.80 4.95
VZ 170818C00041000 C 08/18/17 41.0 3.85 3.95
VZ 170818C00042000 C 08/18/17 42.0 2.90 2.95
VZ 170818C00043000 C 08/18/17 43.0 2.01 2.10
VZ 170818C00044000 C 08/18/17 44.0 1.30 1.34
VZ 170818C00045000 C 08/18/17 45.0 0.79 0.81
VZ 170818C00046000 C 08/18/17 46.0 0.43 0.46
VZ 170818C00047000 C 08/18/17 47.0 0.22 0.25
VZ 170818C00048000 C 08/18/17 48.0 0.11 0.13
VZ 170818C00049000 C 08/18/17 49.0 0.05 0.08
VZ 170818C00050000 C 08/18/17 50.0 0.02 0.04
VZ 170818C00052500 C 08/18/17 52.5 0.01 0.02
VZ 170818C00055000 C 08/18/17 55.0 0.00 0.02
VZ 170818C00060000 C 08/18/17 60.0 0.00 0.02
VZ 170818C00065000 C 08/18/17 65.0 0.00 0.02
VZ 170818C00070000 C 08/18/17 70.0 0.00 0.02
VZ 170818P00033000 P 08/18/17 33.0 0.00 0.03
VZ 170818P00034000 P 08/18/17 34.0 0.00 0.04
VZ 170818P00035000 P 08/18/17 35.0 0.01 0.04
VZ 170818P00036000 P 08/18/17 36.0 0.03 0.06
VZ 170818P00037000 P 08/18/17 37.0 0.05 0.07
VZ 170818P00038000 P 08/18/17 38.0 0.07 0.09
VZ 170818P00039000 P 08/18/17 39.0 0.10 0.13
VZ 170818P00040000 P 08/18/17 40.0 0.15 0.17
VZ 170818P00041000 P 08/18/17 41.0 0.22 0.26
VZ 170818P00042000 P 08/18/17 42.0 0.34 0.39
VZ 170818P00043000 P 08/18/17 43.0 0.56 0.60
VZ 170818P00044000 P 08/18/17 44.0 0.93 0.94
VZ 170818P00045000 P 08/18/17 45.0 1.38 1.44
VZ 170818P00046000 P 08/18/17 46.0 2.04 2.10
VZ 170818P00047000 P 08/18/17 47.0 2.79 2.92
VZ 170818P00048000 P 08/18/17 48.0 3.70 3.85
VZ 170818P00049000 P 08/18/17 49.0 4.65 4.85
VZ 170818P00050000 P 08/18/17 50.0 5.65 5.75
VZ 170818P00052500 P 08/18/17 52.5 8.15 8.25
VZ 170818P00055000 P 08/18/17 55.0 10.45 11.70
VZ 170818P00060000 P 08/18/17 60.0 14.60 16.70
VZ 170818P00065000 P 08/18/17 65.0 19.70 21.60
VZ 170818P00070000 P 08/18/17 70.0 24.40 26.90
VZ 170915C00033000 C 09/15/17 33.0 11.65 12.05
VZ 170915C00034000 C 09/15/17 34.0 10.60 11.20
VZ 170915C00035000 C 09/15/17 35.0 9.80 9.95
VZ 170915C00036000 C 09/15/17 36.0 8.80 8.95
VZ 170915C00037000 C 09/15/17 37.0 7.75 7.95
VZ 170915C00038000 C 09/15/17 38.0 6.60 6.95
VZ 170915C00039000 C 09/15/17 39.0 5.80 5.95
VZ 170915C00040000 C 09/15/17 40.0 4.85 4.95
VZ 170915C00041000 C 09/15/17 41.0 3.90 4.00
VZ 170915C00042000 C 09/15/17 42.0 3.00 3.05
VZ 170915C00043000 C 09/15/17 43.0 2.20 2.24
VZ 170915C00044000 C 09/15/17 44.0 1.53 1.58
VZ 170915C00045000 C 09/15/17 45.0 1.02 1.06
VZ 170915C00046000 C 09/15/17 46.0 0.64 0.68
VZ 170915C00047000 C 09/15/17 47.0 0.38 0.41
VZ 170915C00048000 C 09/15/17 48.0 0.22 0.24
VZ 170915C00049000 C 09/15/17 49.0 0.13 0.14
VZ 170915C00050000 C 09/15/17 50.0 0.07 0.09
VZ 170915C00052500 C 09/15/17 52.5 0.01 0.04
VZ 170915C00055000 C 09/15/17 55.0 0.00 0.02
VZ 170915C00057500 C 09/15/17 57.5 0.00 0.02
VZ 170915C00060000 C 09/15/17 60.0 0.00 0.02
VZ 170915C00065000 C 09/15/17 65.0 0.00 0.02
VZ 170915C00070000 C 09/15/17 70.0 0.00 0.02
VZ 170915P00033000 P 09/15/17 33.0 0.04 0.06
VZ 170915P00034000 P 09/15/17 34.0 0.05 0.08
VZ 170915P00035000 P 09/15/17 35.0 0.07 0.09
VZ 170915P00036000 P 09/15/17 36.0 0.08 0.10
VZ 170915P00037000 P 09/15/17 37.0 0.10 0.12
VZ 170915P00038000 P 09/15/17 38.0 0.13 0.16
VZ 170915P00039000 P 09/15/17 39.0 0.17 0.20
VZ 170915P00040000 P 09/15/17 40.0 0.24 0.28
VZ 170915P00041000 P 09/15/17 41.0 0.35 0.39
VZ 170915P00042000 P 09/15/17 42.0 0.52 0.55
VZ 170915P00043000 P 09/15/17 43.0 0.76 0.80
VZ 170915P00044000 P 09/15/17 44.0 1.11 1.15
VZ 170915P00045000 P 09/15/17 45.0 1.59 1.64
VZ 170915P00046000 P 09/15/17 46.0 2.21 2.27
VZ 170915P00047000 P 09/15/17 47.0 2.95 3.05
VZ 170915P00048000 P 09/15/17 48.0 3.75 3.90
VZ 170915P00049000 P 09/15/17 49.0 4.70 4.80
VZ 170915P00050000 P 09/15/17 50.0 5.65 5.80
VZ 170915P00052500 P 09/15/17 52.5 8.10 8.25
VZ 170915P00055000 P 09/15/17 55.0 10.50 12.05
VZ 170915P00057500 P 09/15/17 57.5 13.00 14.90
VZ 170915P00060000 P 09/15/17 60.0 15.30 17.40
VZ 170915P00065000 P 09/15/17 65.0 20.45 22.35
VZ 170915P00070000 P 09/15/17 70.0 25.30 27.30
VZ 171020C00024000 C 10/20/17 24.0 19.10 23.30
VZ 171020C00025000 C 10/20/17 25.0 18.10 22.20
VZ 171020C00026000 C 10/20/17 26.0 17.10 21.15
VZ 171020C00027000 C 10/20/17 27.0 16.10 20.10
VZ 171020C00028000 C 10/20/17 28.0 15.10 19.05
VZ 171020C00029000 C 10/20/17 29.0 14.15 18.10
VZ 171020C00030000 C 10/20/17 30.0 13.10 16.90
VZ 171020C00031000 C 10/20/17 31.0 12.10 16.10
VZ 171020C00032000 C 10/20/17 32.0 11.10 15.10
VZ 171020C00033000 C 10/20/17 33.0 10.10 14.10
VZ 171020C00034000 C 10/20/17 34.0 9.10 13.10
VZ 171020C00035000 C 10/20/17 35.0 9.25 10.85
VZ 171020C00036000 C 10/20/17 36.0 8.60 9.55
VZ 171020C00037000 C 10/20/17 37.0 7.45 8.55
VZ 171020C00038000 C 10/20/17 38.0 6.70 7.05
VZ 171020C00039000 C 10/20/17 39.0 5.65 6.05
VZ 171020C00040000 C 10/20/17 40.0 4.85 5.00
VZ 171020C00041000 C 10/20/17 41.0 3.90 4.05
VZ 171020C00042000 C 10/20/17 42.0 3.10 3.20
VZ 171020C00043000 C 10/20/17 43.0 2.37 2.45
VZ 171020C00044000 C 10/20/17 44.0 1.73 1.82
VZ 171020C00045000 C 10/20/17 45.0 1.24 1.30
VZ 171020C00046000 C 10/20/17 46.0 0.84 0.89
VZ 171020C00047000 C 10/20/17 47.0 0.55 0.59
VZ 171020C00048000 C 10/20/17 48.0 0.35 0.38
VZ 171020C00049000 C 10/20/17 49.0 0.22 0.25
VZ 171020C00050000 C 10/20/17 50.0 0.13 0.16
VZ 171020C00052500 C 10/20/17 52.5 0.05 0.07
VZ 171020C00055000 C 10/20/17 55.0 0.02 0.04
VZ 171020C00057500 C 10/20/17 57.5 0.00 0.02
VZ 171020C00060000 C 10/20/17 60.0 0.00 0.02
VZ 171020C00062500 C 10/20/17 62.5 0.00 0.02
VZ 171020C00065000 C 10/20/17 65.0 0.00 0.01
VZ 171020C00070000 C 10/20/17 70.0 0.00 0.02
VZ 171020P00024000 P 10/20/17 24.0 0.00 0.03
VZ 171020P00025000 P 10/20/17 25.0 0.00 0.03
VZ 171020P00026000 P 10/20/17 26.0 0.00 0.04
VZ 171020P00027000 P 10/20/17 27.0 0.00 0.05
VZ 171020P00028000 P 10/20/17 28.0 0.01 0.06
VZ 171020P00029000 P 10/20/17 29.0 0.02 0.05
VZ 171020P00030000 P 10/20/17 30.0 0.03 0.05
VZ 171020P00031000 P 10/20/17 31.0 0.04 0.07
VZ 171020P00032000 P 10/20/17 32.0 0.06 0.08
VZ 171020P00033000 P 10/20/17 33.0 0.07 0.10
VZ 171020P00034000 P 10/20/17 34.0 0.09 0.12
VZ 171020P00035000 P 10/20/17 35.0 0.11 0.16
VZ 171020P00036000 P 10/20/17 36.0 0.14 0.18
VZ 171020P00037000 P 10/20/17 37.0 0.19 0.23
VZ 171020P00038000 P 10/20/17 38.0 0.25 0.29
VZ 171020P00039000 P 10/20/17 39.0 0.33 0.38
VZ 171020P00040000 P 10/20/17 40.0 0.45 0.51
VZ 171020P00041000 P 10/20/17 41.0 0.62 0.69
VZ 171020P00042000 P 10/20/17 42.0 0.87 0.93
VZ 171020P00043000 P 10/20/17 43.0 1.20 1.26
VZ 171020P00044000 P 10/20/17 44.0 1.63 1.69
VZ 171020P00045000 P 10/20/17 45.0 2.15 2.24
VZ 171020P00046000 P 10/20/17 46.0 2.80 2.89
VZ 171020P00047000 P 10/20/17 47.0 3.50 3.65
VZ 171020P00048000 P 10/20/17 48.0 4.35 4.70
VZ 171020P00049000 P 10/20/17 49.0 5.20 5.35
VZ 171020P00050000 P 10/20/17 50.0 6.05 6.30
VZ 171020P00052500 P 10/20/17 52.5 8.55 8.80
VZ 171020P00055000 P 10/20/17 55.0 10.90 11.15
VZ 171020P00057500 P 10/20/17 57.5 12.20 14.65
VZ 171020P00060000 P 10/20/17 60.0 14.30 17.70
VZ 171020P00062500 P 10/20/17 62.5 16.75 20.65
VZ 171020P00065000 P 10/20/17 65.0 19.25 21.70
VZ 171020P00070000 P 10/20/17 70.0 24.25 27.95
VZ 171215C00026000 C 12/15/17 26.0 17.25 20.65
VZ 171215C00027000 C 12/15/17 27.0 16.10 19.65
VZ 171215C00028000 C 12/15/17 28.0 15.10 18.65
VZ 171215C00029000 C 12/15/17 29.0 14.10 17.65
VZ 171215C00030000 C 12/15/17 30.0 13.10 16.65
VZ 171215C00031000 C 12/15/17 31.0 12.10 15.65
VZ 171215C00032000 C 12/15/17 32.0 11.10 14.65
VZ 171215C00033000 C 12/15/17 33.0 10.10 13.65
VZ 171215C00034000 C 12/15/17 34.0 9.25 12.55
VZ 171215C00035000 C 12/15/17 35.0 9.55 10.25
VZ 171215C00036000 C 12/15/17 36.0 8.70 9.00
VZ 171215C00037000 C 12/15/17 37.0 7.70 8.35
VZ 171215C00038000 C 12/15/17 38.0 6.80 7.05
VZ 171215C00039000 C 12/15/17 39.0 5.85 6.05
VZ 171215C00040000 C 12/15/17 40.0 4.80 5.05
VZ 171215C00041000 C 12/15/17 41.0 4.10 4.20
VZ 171215C00042000 C 12/15/17 42.0 3.30 3.40
VZ 171215C00043000 C 12/15/17 43.0 2.64 2.70
VZ 171215C00044000 C 12/15/17 44.0 2.04 2.09
VZ 171215C00045000 C 12/15/17 45.0 1.54 1.59
VZ 171215C00046000 C 12/15/17 46.0 1.12 1.17
VZ 171215C00047000 C 12/15/17 47.0 0.81 0.85
VZ 171215C00048000 C 12/15/17 48.0 0.55 0.60
VZ 171215C00049000 C 12/15/17 49.0 0.40 0.43
VZ 171215C00050000 C 12/15/17 50.0 0.27 0.31
VZ 171215C00052500 C 12/15/17 52.5 0.11 0.14
VZ 171215C00055000 C 12/15/17 55.0 0.04 0.08
VZ 171215C00057500 C 12/15/17 57.5 0.02 0.05
VZ 171215C00060000 C 12/15/17 60.0 0.01 0.03
VZ 171215C00065000 C 12/15/17 65.0 0.00 0.03
VZ 171215C00070000 C 12/15/17 70.0 0.00 0.02
VZ 171215P00026000 P 12/15/17 26.0 0.04 0.07
VZ 171215P00027000 P 12/15/17 27.0 0.05 0.08
VZ 171215P00028000 P 12/15/17 28.0 0.06 0.09
VZ 171215P00029000 P 12/15/17 29.0 0.08 0.11
VZ 171215P00030000 P 12/15/17 30.0 0.09 0.12
VZ 171215P00031000 P 12/15/17 31.0 0.11 0.15
VZ 171215P00032000 P 12/15/17 32.0 0.13 0.17
VZ 171215P00033000 P 12/15/17 33.0 0.16 0.19
VZ 171215P00034000 P 12/15/17 34.0 0.19 0.23
VZ 171215P00035000 P 12/15/17 35.0 0.23 0.27
VZ 171215P00036000 P 12/15/17 36.0 0.28 0.33
VZ 171215P00037000 P 12/15/17 37.0 0.35 0.39
VZ 171215P00038000 P 12/15/17 38.0 0.44 0.49
VZ 171215P00039000 P 12/15/17 39.0 0.56 0.60
VZ 171215P00040000 P 12/15/17 40.0 0.73 0.77
VZ 171215P00041000 P 12/15/17 41.0 0.94 0.98
VZ 171215P00042000 P 12/15/17 42.0 1.21 1.24
VZ 171215P00043000 P 12/15/17 43.0 1.54 1.59
VZ 171215P00044000 P 12/15/17 44.0 1.97 2.02
VZ 171215P00045000 P 12/15/17 45.0 2.48 2.55
VZ 171215P00046000 P 12/15/17 46.0 3.10 3.15
VZ 171215P00047000 P 12/15/17 47.0 3.80 3.85
VZ 171215P00048000 P 12/15/17 48.0 4.55 4.65
VZ 171215P00049000 P 12/15/17 49.0 5.35 5.50
VZ 171215P00050000 P 12/15/17 50.0 6.25 6.40
VZ 171215P00052500 P 12/15/17 52.5 8.60 8.70
VZ 171215P00055000 P 12/15/17 55.0 10.95 11.15
VZ 171215P00057500 P 12/15/17 57.5 13.40 13.75
VZ 171215P00060000 P 12/15/17 60.0 14.35 17.65
VZ 171215P00065000 P 12/15/17 65.0 19.20 22.80
VZ 171215P00070000 P 12/15/17 70.0 24.25 27.75
VZ 180119C00023000 C 01/19/18 23.0 20.25 23.75
VZ 180119C00024000 C 01/19/18 24.0 18.90 23.10
VZ 180119C00025000 C 01/19/18 25.0 17.90 22.10
VZ 180119C00026000 C 01/19/18 26.0 16.85 21.10
VZ 180119C00027000 C 01/19/18 27.0 15.85 20.10
VZ 180119C00028000 C 01/19/18 28.0 14.90 19.10
VZ 180119C00029000 C 01/19/18 29.0 13.80 18.10
VZ 180119C00030000 C 01/19/18 30.0 13.25 17.10
VZ 180119C00031000 C 01/19/18 31.0 11.85 16.10
VZ 180119C00032000 C 01/19/18 32.0 11.25 14.95
VZ 180119C00033000 C 01/19/18 33.0 9.90 14.10
VZ 180119C00034000 C 01/19/18 34.0 8.80 13.10
VZ 180119C00035000 C 01/19/18 35.0 8.15 11.65
VZ 180119C00036000 C 01/19/18 36.0 7.20 10.60
VZ 180119C00037000 C 01/19/18 37.0 6.25 9.60
VZ 180119C00038000 C 01/19/18 38.0 6.80 7.00
VZ 180119C00039000 C 01/19/18 39.0 5.80 6.05
VZ 180119C00040000 C 01/19/18 40.0 4.95 5.10
VZ 180119C00041000 C 01/19/18 41.0 4.15 4.25
VZ 180119C00042000 C 01/19/18 42.0 3.40 3.50
VZ 180119C00043000 C 01/19/18 43.0 2.75 2.80
VZ 180119C00044000 C 01/19/18 44.0 2.17 2.22
VZ 180119C00045000 C 01/19/18 45.0 1.67 1.72
VZ 180119C00046000 C 01/19/18 46.0 1.26 1.32
VZ 180119C00047000 C 01/19/18 47.0 0.92 0.98
VZ 180119C00048000 C 01/19/18 48.0 0.69 0.73
VZ 180119C00049000 C 01/19/18 49.0 0.50 0.54
VZ 180119C00050000 C 01/19/18 50.0 0.38 0.40
VZ 180119C00052500 C 01/19/18 52.5 0.16 0.20
VZ 180119C00055000 C 01/19/18 55.0 0.10 0.11
VZ 180119C00057500 C 01/19/18 57.5 0.04 0.07
VZ 180119C00060000 C 01/19/18 60.0 0.03 0.05
VZ 180119C00062500 C 01/19/18 62.5 0.01 0.04
VZ 180119C00065000 C 01/19/18 65.0 0.00 0.04
VZ 180119C00070000 C 01/19/18 70.0 0.01 0.02
VZ 180119C00075000 C 01/19/18 75.0 0.00 0.02
VZ 180119P00023000 P 01/19/18 23.0 0.04 0.06
VZ 180119P00024000 P 01/19/18 24.0 0.05 0.09
VZ 180119P00025000 P 01/19/18 25.0 0.06 0.08
VZ 180119P00026000 P 01/19/18 26.0 0.08 0.12
VZ 180119P00027000 P 01/19/18 27.0 0.10 0.13
VZ 180119P00028000 P 01/19/18 28.0 0.11 0.16
VZ 180119P00029000 P 01/19/18 29.0 0.13 0.17
VZ 180119P00030000 P 01/19/18 30.0 0.15 0.19
VZ 180119P00031000 P 01/19/18 31.0 0.18 0.22
VZ 180119P00032000 P 01/19/18 32.0 0.21 0.25
VZ 180119P00033000 P 01/19/18 33.0 0.25 0.29
VZ 180119P00034000 P 01/19/18 34.0 0.29 0.34
VZ 180119P00035000 P 01/19/18 35.0 0.36 0.40
VZ 180119P00036000 P 01/19/18 36.0 0.44 0.47
VZ 180119P00037000 P 01/19/18 37.0 0.53 0.56
VZ 180119P00038000 P 01/19/18 38.0 0.65 0.69
VZ 180119P00039000 P 01/19/18 39.0 0.81 0.85
VZ 180119P00040000 P 01/19/18 40.0 1.01 1.05
VZ 180119P00041000 P 01/19/18 41.0 1.26 1.29
VZ 180119P00042000 P 01/19/18 42.0 1.57 1.60
VZ 180119P00043000 P 01/19/18 43.0 1.95 2.03
VZ 180119P00044000 P 01/19/18 44.0 2.41 2.47
VZ 180119P00045000 P 01/19/18 45.0 2.97 3.05
VZ 180119P00046000 P 01/19/18 46.0 3.55 3.65
VZ 180119P00047000 P 01/19/18 47.0 4.25 4.35
VZ 180119P00048000 P 01/19/18 48.0 5.00 5.10
VZ 180119P00049000 P 01/19/18 49.0 5.80 5.95
VZ 180119P00050000 P 01/19/18 50.0 6.70 6.90
VZ 180119P00052500 P 01/19/18 52.5 8.95 9.40
VZ 180119P00055000 P 01/19/18 55.0 10.55 11.65
VZ 180119P00057500 P 01/19/18 57.5 13.10 14.05
VZ 180119P00060000 P 01/19/18 60.0 15.55 16.55
VZ 180119P00062500 P 01/19/18 62.5 17.20 20.55
VZ 180119P00065000 P 01/19/18 65.0 19.60 23.00
VZ 180119P00070000 P 01/19/18 70.0 24.35 28.15
VZ 180119P00075000 P 01/19/18 75.0 29.20 33.30
VZ 180420C00035000 C 04/20/18 35.0 7.50 12.35
VZ 180420C00038000 C 04/20/18 38.0 5.20 8.65
VZ 180420C00040000 C 04/20/18 40.0 5.15 5.35
VZ 180420C00043000 C 04/20/18 43.0 3.05 3.15
VZ 180420C00045000 C 04/20/18 45.0 2.03 2.11
VZ 180420C00047000 C 04/20/18 47.0 1.27 1.34
VZ 180420C00050000 C 04/20/18 50.0 0.57 0.65
VZ 180420C00055000 C 04/20/18 55.0 0.15 0.20
VZ 180420C00065000 C 04/20/18 65.0 0.01 0.05
VZ 180420C00070000 C 04/20/18 70.0 0.00 0.03
VZ 180420P00035000 P 04/20/18 35.0 0.61 0.66
VZ 180420P00038000 P 04/20/18 38.0 1.05 1.12
VZ 180420P00040000 P 04/20/18 40.0 1.53 1.57
VZ 180420P00043000 P 04/20/18 43.0 2.61 2.67
VZ 180420P00045000 P 04/20/18 45.0 3.60 3.75
VZ 180420P00047000 P 04/20/18 47.0 4.90 5.05
VZ 180420P00050000 P 04/20/18 50.0 7.15 7.40
VZ 180420P00055000 P 04/20/18 55.0 9.50 13.55
VZ 180420P00065000 P 04/20/18 65.0 19.15 24.00
VZ 180420P00070000 P 04/20/18 70.0 24.10 28.95
VZ 180615C00023000 C 06/15/18 23.0 19.50 24.35
VZ 180615C00025000 C 06/15/18 25.0 17.50 22.35
VZ 180615C00030000 C 06/15/18 30.0 12.50 17.35
VZ 180615C00035000 C 06/15/18 35.0 7.55 12.35
VZ 180615C00040000 C 06/15/18 40.0 5.25 5.50
VZ 180615C00045000 C 06/15/18 45.0 2.22 2.30
VZ 180615C00050000 C 06/15/18 50.0 0.73 0.79
VZ 180615C00052500 C 06/15/18 52.5 0.39 0.44
VZ 180615C00055000 C 06/15/18 55.0 0.23 0.27
VZ 180615C00057500 C 06/15/18 57.5 0.11 0.17
VZ 180615C00060000 C 06/15/18 60.0 0.06 0.11
VZ 180615C00065000 C 06/15/18 65.0 0.03 0.06
VZ 180615C00070000 C 06/15/18 70.0 0.01 0.04
VZ 180615P00023000 P 06/15/18 23.0 0.14 0.16
VZ 180615P00025000 P 06/15/18 25.0 0.17 0.22
VZ 180615P00030000 P 06/15/18 30.0 0.35 0.39
VZ 180615P00035000 P 06/15/18 35.0 0.75 0.80
VZ 180615P00040000 P 06/15/18 40.0 1.74 1.82
VZ 180615P00045000 P 06/15/18 45.0 3.85 3.95
VZ 180615P00050000 P 06/15/18 50.0 7.35 7.55
VZ 180615P00052500 P 06/15/18 52.5 8.35 11.30
VZ 180615P00055000 P 06/15/18 55.0 9.55 13.65
VZ 180615P00057500 P 06/15/18 57.5 11.90 16.50
VZ 180615P00060000 P 06/15/18 60.0 14.30 19.00
VZ 180615P00065000 P 06/15/18 65.0 19.10 24.00
VZ 180615P00070000 P 06/15/18 70.0 24.10 28.95
VZ 180921C00023000 C 09/21/18 23.0 19.50 24.40
VZ 180921C00025000 C 09/21/18 25.0 17.50 22.35
VZ 180921C00028000 C 09/21/18 28.0 14.50 19.40
VZ 180921C00030000 C 09/21/18 30.0 12.50 17.35
VZ 180921C00033000 C 09/21/18 33.0 9.50 14.40
VZ 180921C00035000 C 09/21/18 35.0 7.50 12.40
VZ 180921C00038000 C 09/21/18 38.0 5.35 8.90
VZ 180921C00040000 C 09/21/18 40.0 5.40 5.65
VZ 180921C00043000 C 09/21/18 43.0 3.45 3.55
VZ 180921C00045000 C 09/21/18 45.0 2.48 2.55
VZ 180921C00047000 C 09/21/18 47.0 1.71 1.78
VZ 180921C00050000 C 09/21/18 50.0 0.92 1.03
VZ 180921C00052500 C 09/21/18 52.5 0.54 0.60
VZ 180921C00055000 C 09/21/18 55.0 0.32 0.38
VZ 180921C00060000 C 09/21/18 60.0 0.11 0.16
VZ 180921C00065000 C 09/21/18 65.0 0.05 0.09
VZ 180921P00023000 P 09/21/18 23.0 0.19 0.22
VZ 180921P00025000 P 09/21/18 25.0 0.25 0.30
VZ 180921P00028000 P 09/21/18 28.0 0.37 0.47
VZ 180921P00030000 P 09/21/18 30.0 0.49 0.58
VZ 180921P00033000 P 09/21/18 33.0 0.76 0.82
VZ 180921P00035000 P 09/21/18 35.0 1.02 1.09
VZ 180921P00038000 P 09/21/18 38.0 1.61 1.69
VZ 180921P00040000 P 09/21/18 40.0 2.18 2.28
VZ 180921P00043000 P 09/21/18 43.0 3.35 3.45
VZ 180921P00045000 P 09/21/18 45.0 4.40 4.55
VZ 180921P00047000 P 09/21/18 47.0 5.65 5.80
VZ 180921P00050000 P 09/21/18 50.0 7.80 8.05
VZ 180921P00052500 P 09/21/18 52.5 8.15 11.45
VZ 180921P00055000 P 09/21/18 55.0 9.90 13.85
VZ 180921P00060000 P 09/21/18 60.0 14.50 19.40
VZ 180921P00065000 P 09/21/18 65.0 19.50 24.20
VZ 190118C00023000 C 01/18/19 23.0 19.50 24.35
VZ 190118C00025000 C 01/18/19 25.0 17.50 22.35
VZ 190118C00030000 C 01/18/19 30.0 14.00 17.35
VZ 190118C00033000 C 01/18/19 33.0 9.55 14.35
VZ 190118C00035000 C 01/18/19 35.0 7.50 12.35
VZ 190118C00038000 C 01/18/19 38.0 6.85 8.85
VZ 190118C00040000 C 01/18/19 40.0 5.55 5.75
VZ 190118C00043000 C 01/18/19 43.0 3.65 3.80
VZ 190118C00045000 C 01/18/19 45.0 2.71 2.80
VZ 190118C00047000 C 01/18/19 47.0 1.96 2.07
VZ 190118C00050000 C 01/18/19 50.0 1.20 1.23
VZ 190118C00052500 C 01/18/19 52.5 0.70 0.83
VZ 190118C00055000 C 01/18/19 55.0 0.52 0.56
VZ 190118C00057500 C 01/18/19 57.5 0.30 0.37
VZ 190118C00060000 C 01/18/19 60.0 0.18 0.25
VZ 190118C00062500 C 01/18/19 62.5 0.12 0.18
VZ 190118C00065000 C 01/18/19 65.0 0.08 0.15
VZ 190118C00070000 C 01/18/19 70.0 0.09 0.11
VZ 190118C00075000 C 01/18/19 75.0 0.04 0.08
VZ 190118C00080000 C 01/18/19 80.0 0.00 0.07
VZ 190118P00023000 P 01/18/19 23.0 0.27 0.31
VZ 190118P00025000 P 01/18/19 25.0 0.34 0.40
VZ 190118P00030000 P 01/18/19 30.0 0.69 0.78
VZ 190118P00033000 P 01/18/19 33.0 1.05 1.15
VZ 190118P00035000 P 01/18/19 35.0 1.41 1.52
VZ 190118P00038000 P 01/18/19 38.0 2.13 2.20
VZ 190118P00040000 P 01/18/19 40.0 2.78 2.90
VZ 190118P00043000 P 01/18/19 43.0 4.10 4.25
VZ 190118P00045000 P 01/18/19 45.0 5.20 5.35
VZ 190118P00047000 P 01/18/19 47.0 6.50 6.65
VZ 190118P00050000 P 01/18/19 50.0 8.60 8.90
VZ 190118P00052500 P 01/18/19 52.5 10.60 10.95
VZ 190118P00055000 P 01/18/19 55.0 12.55 13.50
VZ 190118P00057500 P 01/18/19 57.5 12.55 17.40
VZ 190118P00060000 P 01/18/19 60.0 15.00 19.30
VZ 190118P00062500 P 01/18/19 62.5 17.60 22.40
VZ 190118P00065000 P 01/18/19 65.0 20.00 24.85
VZ 190118P00070000 P 01/18/19 70.0 24.75 29.50
VZ 190118P00075000 P 01/18/19 75.0 29.60 34.50

OPRA data is delayed 15 minutes.