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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 141031C00035000 C 10/31/14 35.0 12.10 14.25
VZ 141031C00036000 C 10/31/14 36.0 11.40 13.20
VZ 141031C00037000 C 10/31/14 37.0 10.80 12.15
VZ 141031C00038000 C 10/31/14 38.0 10.00 11.15
VZ 141031C00039000 C 10/31/14 39.0 9.10 10.15
VZ 141031C00040000 C 10/31/14 40.0 8.10 9.15
VZ 141031C00041000 C 10/31/14 41.0 7.50 8.15
VZ 141031C00041500 C 10/31/14 41.5 7.00 7.65
VZ 141031C00042000 C 10/31/14 42.0 6.50 7.15
VZ 141031C00042500 C 10/31/14 42.5 6.00 6.65
VZ 141031C00043000 C 10/31/14 43.0 5.50 6.20
VZ 141031C00043500 C 10/31/14 43.5 5.00 5.65
VZ 141031C00044000 C 10/31/14 44.0 4.50 5.15
VZ 141031C00044500 C 10/31/14 44.5 4.00 4.70
VZ 141031C00045000 C 10/31/14 45.0 3.50 4.15
VZ 141031C00045500 C 10/31/14 45.5 3.10 3.70
VZ 141031C00046000 C 10/31/14 46.0 2.62 3.20
VZ 141031C00046500 C 10/31/14 46.5 2.04 2.65
VZ 141031C00047000 C 10/31/14 47.0 1.56 2.09
VZ 141031C00047500 C 10/31/14 47.5 1.27 1.50
VZ 141031C00048000 C 10/31/14 48.0 0.87 0.99
VZ 141031C00048500 C 10/31/14 48.5 0.50 0.55
VZ 141031C00049000 C 10/31/14 49.0 0.21 0.25
VZ 141031C00049500 C 10/31/14 49.5 0.07 0.09
VZ 141031C00050000 C 10/31/14 50.0 0.01 0.06
VZ 141031C00050500 C 10/31/14 50.5 0.00 0.02
VZ 141031C00051000 C 10/31/14 51.0 0.00 0.04
VZ 141031C00051500 C 10/31/14 51.5 0.00 0.06
VZ 141031C00052000 C 10/31/14 52.0 0.00 0.06
VZ 141031C00052500 C 10/31/14 52.5 0.00 0.06
VZ 141031C00053000 C 10/31/14 53.0 0.00 0.06
VZ 141031C00053500 C 10/31/14 53.5 0.00 0.06
VZ 141031C00054000 C 10/31/14 54.0 0.00 0.06
VZ 141031C00054500 C 10/31/14 54.5 0.00 0.05
VZ 141031C00055000 C 10/31/14 55.0 0.00 0.06
VZ 141031C00055500 C 10/31/14 55.5 0.00 0.05
VZ 141031C00056000 C 10/31/14 56.0 0.00 0.05
VZ 141031C00056500 C 10/31/14 56.5 0.00 0.05
VZ 141031C00057000 C 10/31/14 57.0 0.00 0.05
VZ 141031C00057500 C 10/31/14 57.5 0.00 0.06
VZ 141031C00058000 C 10/31/14 58.0 0.00 0.06
VZ 141031C00060000 C 10/31/14 60.0 0.00 0.05
VZ 141031C00062500 C 10/31/14 62.5 0.00 0.05
VZ 141031C00065000 C 10/31/14 65.0 0.00 0.05
VZ 141031C00067500 C 10/31/14 67.5 0.00 0.06
VZ 141031P00035000 P 10/31/14 35.0 0.00 0.05
VZ 141031P00036000 P 10/31/14 36.0 0.00 0.06
VZ 141031P00037000 P 10/31/14 37.0 0.00 0.05
VZ 141031P00038000 P 10/31/14 38.0 0.00 0.02
VZ 141031P00039000 P 10/31/14 39.0 0.00 0.01
VZ 141031P00040000 P 10/31/14 40.0 0.00 0.01
VZ 141031P00041000 P 10/31/14 41.0 0.00 0.02
VZ 141031P00041500 P 10/31/14 41.5 0.00 0.01
VZ 141031P00042000 P 10/31/14 42.0 0.01 0.02
VZ 141031P00042500 P 10/31/14 42.5 0.01 0.06
VZ 141031P00043000 P 10/31/14 43.0 0.01 0.06
VZ 141031P00043500 P 10/31/14 43.5 0.01 0.06
VZ 141031P00044000 P 10/31/14 44.0 0.01 0.06
VZ 141031P00044500 P 10/31/14 44.5 0.01 0.03
VZ 141031P00045000 P 10/31/14 45.0 0.01 0.03
VZ 141031P00045500 P 10/31/14 45.5 0.02 0.04
VZ 141031P00046000 P 10/31/14 46.0 0.02 0.04
VZ 141031P00046500 P 10/31/14 46.5 0.03 0.06
VZ 141031P00047000 P 10/31/14 47.0 0.04 0.07
VZ 141031P00047500 P 10/31/14 47.5 0.07 0.10
VZ 141031P00048000 P 10/31/14 48.0 0.11 0.14
VZ 141031P00048500 P 10/31/14 48.5 0.23 0.25
VZ 141031P00049000 P 10/31/14 49.0 0.45 0.47
VZ 141031P00049500 P 10/31/14 49.5 0.74 0.89
VZ 141031P00050000 P 10/31/14 50.0 0.99 1.34
VZ 141031P00050500 P 10/31/14 50.5 1.38 1.87
VZ 141031P00051000 P 10/31/14 51.0 1.88 2.42
VZ 141031P00051500 P 10/31/14 51.5 2.34 3.05
VZ 141031P00052000 P 10/31/14 52.0 2.84 3.55
VZ 141031P00052500 P 10/31/14 52.5 3.25 4.05
VZ 141031P00053000 P 10/31/14 53.0 3.85 4.55
VZ 141031P00053500 P 10/31/14 53.5 4.35 5.05
VZ 141031P00054000 P 10/31/14 54.0 4.85 5.55
VZ 141031P00054500 P 10/31/14 54.5 5.35 5.90
VZ 141031P00055000 P 10/31/14 55.0 5.85 6.40
VZ 141031P00055500 P 10/31/14 55.5 6.35 6.90
VZ 141031P00056000 P 10/31/14 56.0 6.85 7.40
VZ 141031P00056500 P 10/31/14 56.5 7.05 7.95
VZ 141031P00057000 P 10/31/14 57.0 7.10 8.40
VZ 141031P00057500 P 10/31/14 57.5 7.10 8.90
VZ 141031P00058000 P 10/31/14 58.0 8.20 9.55
VZ 141031P00060000 P 10/31/14 60.0 9.65 11.45
VZ 141031P00062500 P 10/31/14 62.5 12.15 14.75
VZ 141031P00065000 P 10/31/14 65.0 14.65 17.25
VZ 141031P00067500 P 10/31/14 67.5 17.15 20.45
VZ 141107C00037000 C 11/07/14 37.0 10.60 12.15
VZ 141107C00038000 C 11/07/14 38.0 9.20 12.15
VZ 141107C00039000 C 11/07/14 39.0 9.15 10.20
VZ 141107C00040000 C 11/07/14 40.0 8.10 9.20
VZ 141107C00041000 C 11/07/14 41.0 7.50 8.20
VZ 141107C00042000 C 11/07/14 42.0 6.50 7.20
VZ 141107C00042500 C 11/07/14 42.5 6.00 6.70
VZ 141107C00043000 C 11/07/14 43.0 5.50 6.20
VZ 141107C00043500 C 11/07/14 43.5 5.00 5.70
VZ 141107C00044000 C 11/07/14 44.0 4.50 5.20
VZ 141107C00044500 C 11/07/14 44.5 4.05 4.70
VZ 141107C00045000 C 11/07/14 45.0 3.55 4.10
VZ 141107C00045500 C 11/07/14 45.5 3.05 3.70
VZ 141107C00046000 C 11/07/14 46.0 2.61 3.20
VZ 141107C00046500 C 11/07/14 46.5 2.14 2.72
VZ 141107C00047000 C 11/07/14 47.0 1.77 2.04
VZ 141107C00047500 C 11/07/14 47.5 1.37 1.58
VZ 141107C00048000 C 11/07/14 48.0 1.01 1.13
VZ 141107C00048500 C 11/07/14 48.5 0.66 0.76
VZ 141107C00049000 C 11/07/14 49.0 0.37 0.43
VZ 141107C00049500 C 11/07/14 49.5 0.19 0.22
VZ 141107C00050000 C 11/07/14 50.0 0.08 0.10
VZ 141107C00050500 C 11/07/14 50.5 0.02 0.08
VZ 141107C00051000 C 11/07/14 51.0 0.01 0.06
VZ 141107C00051500 C 11/07/14 51.5 0.00 0.10
VZ 141107C00052000 C 11/07/14 52.0 0.00 0.09
VZ 141107C00052500 C 11/07/14 52.5 0.00 0.09
VZ 141107C00053000 C 11/07/14 53.0 0.00 0.09
VZ 141107C00053500 C 11/07/14 53.5 0.00 0.09
VZ 141107C00054000 C 11/07/14 54.0 0.00 0.09
VZ 141107C00054500 C 11/07/14 54.5 0.00 0.09
VZ 141107C00055000 C 11/07/14 55.0 0.00 0.09
VZ 141107C00055500 C 11/07/14 55.5 0.00 0.09
VZ 141107C00056000 C 11/07/14 56.0 0.00 0.09
VZ 141107C00056500 C 11/07/14 56.5 0.00 0.09
VZ 141107C00057000 C 11/07/14 57.0 0.00 0.09
VZ 141107C00057500 C 11/07/14 57.5 0.00 0.09
VZ 141107C00058000 C 11/07/14 58.0 0.00 0.09
VZ 141107P00037000 P 11/07/14 37.0 0.01 0.09
VZ 141107P00038000 P 11/07/14 38.0 0.01 0.08
VZ 141107P00039000 P 11/07/14 39.0 0.01 0.10
VZ 141107P00040000 P 11/07/14 40.0 0.01 0.10
VZ 141107P00041000 P 11/07/14 41.0 0.01 0.10
VZ 141107P00042000 P 11/07/14 42.0 0.02 0.05
VZ 141107P00042500 P 11/07/14 42.5 0.02 0.11
VZ 141107P00043000 P 11/07/14 43.0 0.02 0.11
VZ 141107P00043500 P 11/07/14 43.5 0.03 0.12
VZ 141107P00044000 P 11/07/14 44.0 0.01 0.12
VZ 141107P00044500 P 11/07/14 44.5 0.02 0.12
VZ 141107P00045000 P 11/07/14 45.0 0.03 0.13
VZ 141107P00045500 P 11/07/14 45.5 0.05 0.13
VZ 141107P00046000 P 11/07/14 46.0 0.06 0.14
VZ 141107P00046500 P 11/07/14 46.5 0.07 0.12
VZ 141107P00047000 P 11/07/14 47.0 0.09 0.15
VZ 141107P00047500 P 11/07/14 47.5 0.15 0.20
VZ 141107P00048000 P 11/07/14 48.0 0.24 0.28
VZ 141107P00048500 P 11/07/14 48.5 0.38 0.45
VZ 141107P00049000 P 11/07/14 49.0 0.60 0.68
VZ 141107P00049500 P 11/07/14 49.5 0.87 0.97
VZ 141107P00050000 P 11/07/14 50.0 1.18 1.43
VZ 141107P00050500 P 11/07/14 50.5 1.43 1.89
VZ 141107P00051000 P 11/07/14 51.0 1.90 2.36
VZ 141107P00051500 P 11/07/14 51.5 2.36 2.86
VZ 141107P00052000 P 11/07/14 52.0 2.88 3.55
VZ 141107P00052500 P 11/07/14 52.5 3.30 4.05
VZ 141107P00053000 P 11/07/14 53.0 3.80 4.55
VZ 141107P00053500 P 11/07/14 53.5 4.30 5.05
VZ 141107P00054000 P 11/07/14 54.0 4.80 5.55
VZ 141107P00054500 P 11/07/14 54.5 5.30 6.05
VZ 141107P00055000 P 11/07/14 55.0 5.80 6.40
VZ 141107P00055500 P 11/07/14 55.5 6.30 6.90
VZ 141107P00056000 P 11/07/14 56.0 6.80 7.40
VZ 141107P00056500 P 11/07/14 56.5 7.00 7.95
VZ 141107P00057000 P 11/07/14 57.0 7.55 8.45
VZ 141107P00057500 P 11/07/14 57.5 8.10 8.90
VZ 141107P00058000 P 11/07/14 58.0 8.05 9.40
VZ 141114C00037000 C 11/14/14 37.0 10.05 12.20
VZ 141114C00038000 C 11/14/14 38.0 9.10 12.15
VZ 141114C00039000 C 11/14/14 39.0 9.00 10.25
VZ 141114C00040000 C 11/14/14 40.0 8.40 9.15
VZ 141114C00041000 C 11/14/14 41.0 7.40 8.15
VZ 141114C00042000 C 11/14/14 42.0 6.40 7.15
VZ 141114C00042500 C 11/14/14 42.5 5.90 6.65
VZ 141114C00043000 C 11/14/14 43.0 5.40 6.15
VZ 141114C00043500 C 11/14/14 43.5 4.90 5.65
VZ 141114C00044000 C 11/14/14 44.0 4.45 5.15
VZ 141114C00044500 C 11/14/14 44.5 3.95 4.70
VZ 141114C00045000 C 11/14/14 45.0 3.45 4.20
VZ 141114C00045500 C 11/14/14 45.5 3.15 3.70
VZ 141114C00046000 C 11/14/14 46.0 2.78 3.05
VZ 141114C00046500 C 11/14/14 46.5 2.33 2.61
VZ 141114C00047000 C 11/14/14 47.0 1.93 2.13
VZ 141114C00047500 C 11/14/14 47.5 1.46 1.63
VZ 141114C00048000 C 11/14/14 48.0 1.12 1.19
VZ 141114C00048500 C 11/14/14 48.5 0.77 0.81
VZ 141114C00049000 C 11/14/14 49.0 0.49 0.53
VZ 141114C00049500 C 11/14/14 49.5 0.28 0.33
VZ 141114C00050000 C 11/14/14 50.0 0.15 0.17
VZ 141114C00050500 C 11/14/14 50.5 0.04 0.13
VZ 141114C00051000 C 11/14/14 51.0 0.00 0.08
VZ 141114C00051500 C 11/14/14 51.5 0.00 0.06
VZ 141114C00052000 C 11/14/14 52.0 0.00 0.06
VZ 141114C00052500 C 11/14/14 52.5 0.00 0.08
VZ 141114C00053000 C 11/14/14 53.0 0.00 0.08
VZ 141114C00053500 C 11/14/14 53.5 0.00 0.08
VZ 141114C00054000 C 11/14/14 54.0 0.00 0.08
VZ 141114C00054500 C 11/14/14 54.5 0.00 0.08
VZ 141114C00055000 C 11/14/14 55.0 0.00 0.08
VZ 141114C00055500 C 11/14/14 55.5 0.00 0.08
VZ 141114C00056000 C 11/14/14 56.0 0.00 0.08
VZ 141114C00056500 C 11/14/14 56.5 0.00 0.08
VZ 141114C00057000 C 11/14/14 57.0 0.00 0.08
VZ 141114C00057500 C 11/14/14 57.5 0.00 0.08
VZ 141114C00058000 C 11/14/14 58.0 0.00 0.08
VZ 141114P00037000 P 11/14/14 37.0 0.02 0.08
VZ 141114P00038000 P 11/14/14 38.0 0.02 0.07
VZ 141114P00039000 P 11/14/14 39.0 0.01 0.10
VZ 141114P00040000 P 11/14/14 40.0 0.01 0.10
VZ 141114P00041000 P 11/14/14 41.0 0.02 0.11
VZ 141114P00042000 P 11/14/14 42.0 0.02 0.12
VZ 141114P00042500 P 11/14/14 42.5 0.01 0.12
VZ 141114P00043000 P 11/14/14 43.0 0.02 0.10
VZ 141114P00043500 P 11/14/14 43.5 0.02 0.13
VZ 141114P00044000 P 11/14/14 44.0 0.03 0.11
VZ 141114P00044500 P 11/14/14 44.5 0.04 0.12
VZ 141114P00045000 P 11/14/14 45.0 0.06 0.14
VZ 141114P00045500 P 11/14/14 45.5 0.07 0.16
VZ 141114P00046000 P 11/14/14 46.0 0.09 0.14
VZ 141114P00046500 P 11/14/14 46.5 0.10 0.17
VZ 141114P00047000 P 11/14/14 47.0 0.17 0.21
VZ 141114P00047500 P 11/14/14 47.5 0.23 0.28
VZ 141114P00048000 P 11/14/14 48.0 0.33 0.39
VZ 141114P00048500 P 11/14/14 48.5 0.48 0.56
VZ 141114P00049000 P 11/14/14 49.0 0.71 0.77
VZ 141114P00049500 P 11/14/14 49.5 1.01 1.09
VZ 141114P00050000 P 11/14/14 50.0 1.35 1.43
VZ 141114P00050500 P 11/14/14 50.5 1.60 1.91
VZ 141114P00051000 P 11/14/14 51.0 1.96 2.48
VZ 141114P00051500 P 11/14/14 51.5 2.43 3.15
VZ 141114P00052000 P 11/14/14 52.0 2.91 3.65
VZ 141114P00052500 P 11/14/14 52.5 3.40 4.15
VZ 141114P00053000 P 11/14/14 53.0 3.90 4.65
VZ 141114P00053500 P 11/14/14 53.5 4.40 5.15
VZ 141114P00054000 P 11/14/14 54.0 4.90 5.60
VZ 141114P00054500 P 11/14/14 54.5 5.40 6.10
VZ 141114P00055000 P 11/14/14 55.0 5.90 6.60
VZ 141114P00055500 P 11/14/14 55.5 6.40 7.10
VZ 141114P00056000 P 11/14/14 56.0 6.90 7.65
VZ 141114P00056500 P 11/14/14 56.5 7.05 7.90
VZ 141114P00057000 P 11/14/14 57.0 7.55 8.40
VZ 141114P00057500 P 11/14/14 57.5 8.05 8.90
VZ 141114P00058000 P 11/14/14 58.0 7.00 11.00
VZ 141122C00032000 C 11/22/14 32.0 15.45 17.15
VZ 141122C00033000 C 11/22/14 33.0 14.80 16.15
VZ 141122C00034000 C 11/22/14 34.0 13.80 15.15
VZ 141122C00035000 C 11/22/14 35.0 12.80 14.15
VZ 141122C00036000 C 11/22/14 36.0 11.80 13.30
VZ 141122C00037000 C 11/22/14 37.0 10.90 12.25
VZ 141122C00038000 C 11/22/14 38.0 10.00 11.20
VZ 141122C00039000 C 11/22/14 39.0 9.55 10.20
VZ 141122C00040000 C 11/22/14 40.0 8.55 9.20
VZ 141122C00040500 C 11/22/14 40.5 8.05 8.70
VZ 141122C00041000 C 11/22/14 41.0 7.55 8.20
VZ 141122C00041500 C 11/22/14 41.5 7.05 7.70
VZ 141122C00042000 C 11/22/14 42.0 6.55 7.20
VZ 141122C00042500 C 11/22/14 42.5 6.05 6.70
VZ 141122C00043000 C 11/22/14 43.0 5.55 6.20
VZ 141122C00043500 C 11/22/14 43.5 5.05 5.70
VZ 141122C00044000 C 11/22/14 44.0 4.60 5.20
VZ 141122C00044500 C 11/22/14 44.5 4.10 4.75
VZ 141122C00045000 C 11/22/14 45.0 3.60 4.25
VZ 141122C00045500 C 11/22/14 45.5 3.30 3.50
VZ 141122C00046000 C 11/22/14 46.0 2.84 3.05
VZ 141122C00046500 C 11/22/14 46.5 2.37 2.60
VZ 141122C00047000 C 11/22/14 47.0 1.95 2.15
VZ 141122C00047500 C 11/22/14 47.5 1.58 1.70
VZ 141122C00048000 C 11/22/14 48.0 1.20 1.27
VZ 141122C00048500 C 11/22/14 48.5 0.87 0.93
VZ 141122C00049000 C 11/22/14 49.0 0.59 0.64
VZ 141122C00049500 C 11/22/14 49.5 0.37 0.41
VZ 141122C00050000 C 11/22/14 50.0 0.21 0.24
VZ 141122C00050500 C 11/22/14 50.5 0.11 0.14
VZ 141122C00051000 C 11/22/14 51.0 0.05 0.08
VZ 141122C00051500 C 11/22/14 51.5 0.02 0.06
VZ 141122C00052000 C 11/22/14 52.0 0.00 0.04
VZ 141122C00052500 C 11/22/14 52.5 0.00 0.03
VZ 141122C00053000 C 11/22/14 53.0 0.00 0.03
VZ 141122C00053500 C 11/22/14 53.5 0.00 0.03
VZ 141122C00054000 C 11/22/14 54.0 0.00 0.03
VZ 141122C00054500 C 11/22/14 54.5 0.00 0.03
VZ 141122C00055000 C 11/22/14 55.0 0.00 0.03
VZ 141122C00055500 C 11/22/14 55.5 0.00 0.02
VZ 141122C00056000 C 11/22/14 56.0 0.00 0.02
VZ 141122C00056500 C 11/22/14 56.5 0.00 0.02
VZ 141122C00057000 C 11/22/14 57.0 0.00 0.02
VZ 141122C00057500 C 11/22/14 57.5 0.00 0.03
VZ 141122C00058000 C 11/22/14 58.0 0.00 0.02
VZ 141122C00060000 C 11/22/14 60.0 0.00 0.02
VZ 141122C00062500 C 11/22/14 62.5 0.00 0.02
VZ 141122C00065000 C 11/22/14 65.0 0.00 0.02
VZ 141122C00067500 C 11/22/14 67.5 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 0.02
VZ 141122P00033000 P 11/22/14 33.0 0.00 0.02
VZ 141122P00034000 P 11/22/14 34.0 0.01 0.03
VZ 141122P00035000 P 11/22/14 35.0 0.01 0.04
VZ 141122P00036000 P 11/22/14 36.0 0.01 0.05
VZ 141122P00037000 P 11/22/14 37.0 0.01 0.06
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 141122P00040500 P 11/22/14 40.5 0.03 0.07
VZ 141122P00041000 P 11/22/14 41.0 0.03 0.07
VZ 141122P00041500 P 11/22/14 41.5 0.02 0.07
VZ 141122P00042000 P 11/22/14 42.0 0.03 0.08
VZ 141122P00042500 P 11/22/14 42.5 0.03 0.08
VZ 141122P00043000 P 11/22/14 43.0 0.04 0.07
VZ 141122P00043500 P 11/22/14 43.5 0.05 0.09
VZ 141122P00044000 P 11/22/14 44.0 0.06 0.08
VZ 141122P00044500 P 11/22/14 44.5 0.07 0.09
VZ 141122P00045000 P 11/22/14 45.0 0.09 0.10
VZ 141122P00045500 P 11/22/14 45.5 0.10 0.13
VZ 141122P00046000 P 11/22/14 46.0 0.12 0.17
VZ 141122P00046500 P 11/22/14 46.5 0.16 0.20
VZ 141122P00047000 P 11/22/14 47.0 0.23 0.27
VZ 141122P00047500 P 11/22/14 47.5 0.31 0.34
VZ 141122P00048000 P 11/22/14 48.0 0.43 0.46
VZ 141122P00048500 P 11/22/14 48.5 0.57 0.62
VZ 141122P00049000 P 11/22/14 49.0 0.80 0.84
VZ 141122P00049500 P 11/22/14 49.5 1.09 1.12
VZ 141122P00050000 P 11/22/14 50.0 1.38 1.47
VZ 141122P00050500 P 11/22/14 50.5 1.74 1.93
VZ 141122P00051000 P 11/22/14 51.0 1.95 2.40
VZ 141122P00051500 P 11/22/14 51.5 2.41 2.88
VZ 141122P00052000 P 11/22/14 52.0 2.87 3.40
VZ 141122P00052500 P 11/22/14 52.5 3.35 3.85
VZ 141122P00053000 P 11/22/14 53.0 3.85 4.40
VZ 141122P00053500 P 11/22/14 53.5 4.35 4.90
VZ 141122P00054000 P 11/22/14 54.0 4.85 5.40
VZ 141122P00054500 P 11/22/14 54.5 5.35 5.90
VZ 141122P00055000 P 11/22/14 55.0 5.75 6.40
VZ 141122P00055500 P 11/22/14 55.5 6.25 6.90
VZ 141122P00056000 P 11/22/14 56.0 6.85 7.55
VZ 141122P00056500 P 11/22/14 56.5 7.05 8.05
VZ 141122P00057000 P 11/22/14 57.0 7.55 8.50
VZ 141122P00057500 P 11/22/14 57.5 7.95 9.00
VZ 141122P00058000 P 11/22/14 58.0 8.55 9.65
VZ 141122P00060000 P 11/22/14 60.0 9.30 11.40
VZ 141122P00062500 P 11/22/14 62.5 12.10 15.45
VZ 141122P00065000 P 11/22/14 65.0 14.60 17.25
VZ 141122P00067500 P 11/22/14 67.5 17.10 20.45
VZ 141122P00070000 P 11/22/14 70.0 19.40 22.95
VZ 141122P00075000 P 11/22/14 75.0 24.05 27.90
VZ 141128C00034000 C 11/28/14 34.0 12.80 15.40
VZ 141128C00035000 C 11/28/14 35.0 12.25 14.40
VZ 141128C00036000 C 11/28/14 36.0 11.05 13.35
VZ 141128C00037000 C 11/28/14 37.0 10.00 12.20
VZ 141128C00038000 C 11/28/14 38.0 10.25 11.55
VZ 141128C00039000 C 11/28/14 39.0 9.25 10.20
VZ 141128C00040000 C 11/28/14 40.0 8.25 9.25
VZ 141128C00041000 C 11/28/14 41.0 7.25 8.20
VZ 141128C00042000 C 11/28/14 42.0 6.30 7.20
VZ 141128C00042500 C 11/28/14 42.5 5.80 6.70
VZ 141128C00043000 C 11/28/14 43.0 5.30 6.25
VZ 141128C00043500 C 11/28/14 43.5 4.80 5.75
VZ 141128C00044000 C 11/28/14 44.0 4.35 5.25
VZ 141128C00044500 C 11/28/14 44.5 3.85 4.75
VZ 141128C00045000 C 11/28/14 45.0 3.40 4.25
VZ 141128C00045500 C 11/28/14 45.5 3.30 3.55
VZ 141128C00046000 C 11/28/14 46.0 2.88 3.10
VZ 141128C00046500 C 11/28/14 46.5 2.42 2.64
VZ 141128C00047000 C 11/28/14 47.0 2.00 2.21
VZ 141128C00047500 C 11/28/14 47.5 1.64 1.75
VZ 141128C00048000 C 11/28/14 48.0 1.27 1.33
VZ 141128C00048500 C 11/28/14 48.5 0.93 0.99
VZ 141128C00049000 C 11/28/14 49.0 0.66 0.68
VZ 141128C00049500 C 11/28/14 49.5 0.43 0.47
VZ 141128C00050000 C 11/28/14 50.0 0.27 0.30
VZ 141128C00050500 C 11/28/14 50.5 0.15 0.18
VZ 141128C00051000 C 11/28/14 51.0 0.08 0.12
VZ 141128C00051500 C 11/28/14 51.5 0.02 0.08
VZ 141128C00052000 C 11/28/14 52.0 0.01 0.05
VZ 141128C00052500 C 11/28/14 52.5 0.00 0.04
VZ 141128C00053000 C 11/28/14 53.0 0.00 0.03
VZ 141128C00053500 C 11/28/14 53.5 0.00 0.03
VZ 141128C00054000 C 11/28/14 54.0 0.00 0.03
VZ 141128C00054500 C 11/28/14 54.5 0.00 0.03
VZ 141128C00055000 C 11/28/14 55.0 0.00 0.03
VZ 141128C00055500 C 11/28/14 55.5 0.00 0.03
VZ 141128C00056000 C 11/28/14 56.0 0.00 0.02
VZ 141128C00056500 C 11/28/14 56.5 0.00 0.02
VZ 141128C00057000 C 11/28/14 57.0 0.00 0.02
VZ 141128C00057500 C 11/28/14 57.5 0.00 0.02
VZ 141128C00058000 C 11/28/14 58.0 0.00 0.02
VZ 141128P00034000 P 11/28/14 34.0 0.01 0.04
VZ 141128P00035000 P 11/28/14 35.0 0.01 0.05
VZ 141128P00036000 P 11/28/14 36.0 0.01 0.06
VZ 141128P00037000 P 11/28/14 37.0 0.02 0.06
VZ 141128P00038000 P 11/28/14 38.0 0.03 0.06
VZ 141128P00039000 P 11/28/14 39.0 0.03 0.07
VZ 141128P00040000 P 11/28/14 40.0 0.03 0.08
VZ 141128P00041000 P 11/28/14 41.0 0.02 0.08
VZ 141128P00042000 P 11/28/14 42.0 0.03 0.10
VZ 141128P00042500 P 11/28/14 42.5 0.03 0.11
VZ 141128P00043000 P 11/28/14 43.0 0.04 0.12
VZ 141128P00043500 P 11/28/14 43.5 0.05 0.12
VZ 141128P00044000 P 11/28/14 44.0 0.05 0.14
VZ 141128P00044500 P 11/28/14 44.5 0.08 0.14
VZ 141128P00045000 P 11/28/14 45.0 0.10 0.16
VZ 141128P00045500 P 11/28/14 45.5 0.12 0.18
VZ 141128P00046000 P 11/28/14 46.0 0.15 0.21
VZ 141128P00046500 P 11/28/14 46.5 0.21 0.25
VZ 141128P00047000 P 11/28/14 47.0 0.28 0.30
VZ 141128P00047500 P 11/28/14 47.5 0.37 0.39
VZ 141128P00048000 P 11/28/14 48.0 0.48 0.52
VZ 141128P00048500 P 11/28/14 48.5 0.65 0.69
VZ 141128P00049000 P 11/28/14 49.0 0.87 0.91
VZ 141128P00049500 P 11/28/14 49.5 1.15 1.19
VZ 141128P00050000 P 11/28/14 50.0 1.41 1.60
VZ 141128P00050500 P 11/28/14 50.5 1.78 1.97
VZ 141128P00051000 P 11/28/14 51.0 2.20 2.40
VZ 141128P00051500 P 11/28/14 51.5 2.43 3.00
VZ 141128P00052000 P 11/28/14 52.0 2.90 3.40
VZ 141128P00052500 P 11/28/14 52.5 3.35 4.30
VZ 141128P00053000 P 11/28/14 53.0 3.85 4.80
VZ 141128P00053500 P 11/28/14 53.5 4.35 5.30
VZ 141128P00054000 P 11/28/14 54.0 4.70 5.80
VZ 141128P00054500 P 11/28/14 54.5 5.15 6.30
VZ 141128P00055000 P 11/28/14 55.0 5.65 6.60
VZ 141128P00055500 P 11/28/14 55.5 6.35 7.30
VZ 141128P00056000 P 11/28/14 56.0 6.70 7.80
VZ 141128P00056500 P 11/28/14 56.5 6.90 8.65
VZ 141128P00057000 P 11/28/14 57.0 7.40 9.30
VZ 141128P00057500 P 11/28/14 57.5 7.00 10.00
VZ 141128P00058000 P 11/28/14 58.0 7.10 11.00
VZ 141205C00035000 C 12/05/14 35.0 11.85 15.20
VZ 141205C00036000 C 12/05/14 36.0 11.00 14.25
VZ 141205C00037000 C 12/05/14 37.0 10.60 13.20
VZ 141205C00038000 C 12/05/14 38.0 9.60 12.20
VZ 141205C00039000 C 12/05/14 39.0 8.80 10.20
VZ 141205C00040000 C 12/05/14 40.0 7.80 9.35
VZ 141205C00041000 C 12/05/14 41.0 6.80 8.35
VZ 141205C00041500 C 12/05/14 41.5 6.30 7.85
VZ 141205C00042000 C 12/05/14 42.0 5.80 7.25
VZ 141205C00042500 C 12/05/14 42.5 6.10 6.85
VZ 141205C00043000 C 12/05/14 43.0 5.60 6.35
VZ 141205C00043500 C 12/05/14 43.5 5.10 5.80
VZ 141205C00044000 C 12/05/14 44.0 4.00 5.35
VZ 141205C00044500 C 12/05/14 44.5 3.50 4.85
VZ 141205C00045000 C 12/05/14 45.0 3.80 4.05
VZ 141205C00045500 C 12/05/14 45.5 3.35 3.60
VZ 141205C00046000 C 12/05/14 46.0 2.92 3.15
VZ 141205C00046500 C 12/05/14 46.5 2.47 2.71
VZ 141205C00047000 C 12/05/14 47.0 2.04 2.29
VZ 141205C00047500 C 12/05/14 47.5 1.67 1.83
VZ 141205C00048000 C 12/05/14 48.0 1.30 1.52
VZ 141205C00048500 C 12/05/14 48.5 0.97 1.19
VZ 141205C00049000 C 12/05/14 49.0 0.71 0.88
VZ 141205C00049500 C 12/05/14 49.5 0.49 0.60
VZ 141205C00050000 C 12/05/14 50.0 0.32 0.44
VZ 141205C00050500 C 12/05/14 50.5 0.19 0.30
VZ 141205C00051000 C 12/05/14 51.0 0.11 0.15
VZ 141205C00051500 C 12/05/14 51.5 0.05 0.12
VZ 141205C00052000 C 12/05/14 52.0 0.02 0.08
VZ 141205C00052500 C 12/05/14 52.5 0.01 0.05
VZ 141205C00053000 C 12/05/14 53.0 0.00 0.04
VZ 141205C00053500 C 12/05/14 53.5 0.00 0.04
VZ 141205C00054000 C 12/05/14 54.0 0.00 0.03
VZ 141205C00054500 C 12/05/14 54.5 0.00 0.03
VZ 141205C00055000 C 12/05/14 55.0 0.00 0.03
VZ 141205C00055500 C 12/05/14 55.5 0.00 0.03
VZ 141205C00056000 C 12/05/14 56.0 0.00 0.03
VZ 141205C00056500 C 12/05/14 56.5 0.00 0.03
VZ 141205C00057000 C 12/05/14 57.0 0.00 0.02
VZ 141205P00035000 P 12/05/14 35.0 0.01 0.06
VZ 141205P00036000 P 12/05/14 36.0 0.02 0.06
VZ 141205P00037000 P 12/05/14 37.0 0.03 0.07
VZ 141205P00038000 P 12/05/14 38.0 0.04 0.08
VZ 141205P00039000 P 12/05/14 39.0 0.04 0.08
VZ 141205P00040000 P 12/05/14 40.0 0.02 0.09
VZ 141205P00041000 P 12/05/14 41.0 0.02 0.11
VZ 141205P00041500 P 12/05/14 41.5 0.02 0.12
VZ 141205P00042000 P 12/05/14 42.0 0.02 0.12
VZ 141205P00042500 P 12/05/14 42.5 0.02 0.13
VZ 141205P00043000 P 12/05/14 43.0 0.06 0.14
VZ 141205P00043500 P 12/05/14 43.5 0.06 0.15
VZ 141205P00044000 P 12/05/14 44.0 0.04 0.16
VZ 141205P00044500 P 12/05/14 44.5 0.06 0.17
VZ 141205P00045000 P 12/05/14 45.0 0.12 0.19
VZ 141205P00045500 P 12/05/14 45.5 0.14 0.22
VZ 141205P00046000 P 12/05/14 46.0 0.18 0.26
VZ 141205P00046500 P 12/05/14 46.5 0.24 0.32
VZ 141205P00047000 P 12/05/14 47.0 0.29 0.41
VZ 141205P00047500 P 12/05/14 47.5 0.39 0.51
VZ 141205P00048000 P 12/05/14 48.0 0.52 0.65
VZ 141205P00048500 P 12/05/14 48.5 0.65 0.84
VZ 141205P00049000 P 12/05/14 49.0 0.89 1.05
VZ 141205P00049500 P 12/05/14 49.5 1.16 1.35
VZ 141205P00050000 P 12/05/14 50.0 1.46 1.67
VZ 141205P00050500 P 12/05/14 50.5 1.83 2.03
VZ 141205P00051000 P 12/05/14 51.0 2.24 2.45
VZ 141205P00051500 P 12/05/14 51.5 2.46 3.00
VZ 141205P00052000 P 12/05/14 52.0 2.89 3.70
VZ 141205P00052500 P 12/05/14 52.5 3.25 4.10
VZ 141205P00053000 P 12/05/14 53.0 3.75 4.50
VZ 141205P00053500 P 12/05/14 53.5 4.20 5.10
VZ 141205P00054000 P 12/05/14 54.0 4.70 5.60
VZ 141205P00054500 P 12/05/14 54.5 5.15 6.10
VZ 141205P00055000 P 12/05/14 55.0 5.70 6.60
VZ 141205P00055500 P 12/05/14 55.5 6.30 7.10
VZ 141205P00056000 P 12/05/14 56.0 5.80 8.45
VZ 141205P00056500 P 12/05/14 56.5 6.15 9.40
VZ 141205P00057000 P 12/05/14 57.0 7.35 9.65
VZ 141220C00033000 C 12/20/14 33.0 15.60 16.20
VZ 141220C00034000 C 12/20/14 34.0 13.85 15.20
VZ 141220C00035000 C 12/20/14 35.0 13.65 14.20
VZ 141220C00036000 C 12/20/14 36.0 12.65 13.20
VZ 141220C00037000 C 12/20/14 37.0 11.70 12.20
VZ 141220C00038000 C 12/20/14 38.0 10.70 11.20
VZ 141220C00039000 C 12/20/14 39.0 9.70 10.20
VZ 141220C00040000 C 12/20/14 40.0 8.70 9.20
VZ 141220C00041000 C 12/20/14 41.0 7.70 8.25
VZ 141220C00042000 C 12/20/14 42.0 6.75 7.10
VZ 141220C00043000 C 12/20/14 43.0 5.75 6.10
VZ 141220C00044000 C 12/20/14 44.0 4.80 5.15
VZ 141220C00045000 C 12/20/14 45.0 3.90 4.15
VZ 141220C00046000 C 12/20/14 46.0 3.00 3.25
VZ 141220C00047000 C 12/20/14 47.0 2.23 2.31
VZ 141220C00048000 C 12/20/14 48.0 1.50 1.57
VZ 141220C00049000 C 12/20/14 49.0 0.90 0.94
VZ 141220C00050000 C 12/20/14 50.0 0.47 0.51
VZ 141220C00052500 C 12/20/14 52.5 0.05 0.08
VZ 141220C00055000 C 12/20/14 55.0 0.00 0.03
VZ 141220C00057500 C 12/20/14 57.5 0.00 0.03
VZ 141220C00060000 C 12/20/14 60.0 0.00 0.02
VZ 141220C00065000 C 12/20/14 65.0 0.00 0.02
VZ 141220C00070000 C 12/20/14 70.0 0.00 0.02
VZ 141220P00033000 P 12/20/14 33.0 0.02 0.06
VZ 141220P00034000 P 12/20/14 34.0 0.03 0.06
VZ 141220P00035000 P 12/20/14 35.0 0.03 0.07
VZ 141220P00036000 P 12/20/14 36.0 0.04 0.07
VZ 141220P00037000 P 12/20/14 37.0 0.04 0.08
VZ 141220P00038000 P 12/20/14 38.0 0.03 0.08
VZ 141220P00039000 P 12/20/14 39.0 0.04 0.09
VZ 141220P00040000 P 12/20/14 40.0 0.05 0.10
VZ 141220P00041000 P 12/20/14 41.0 0.06 0.10
VZ 141220P00042000 P 12/20/14 42.0 0.08 0.12
VZ 141220P00043000 P 12/20/14 43.0 0.11 0.14
VZ 141220P00044000 P 12/20/14 44.0 0.14 0.17
VZ 141220P00045000 P 12/20/14 45.0 0.19 0.23
VZ 141220P00046000 P 12/20/14 46.0 0.29 0.33
VZ 141220P00047000 P 12/20/14 47.0 0.45 0.49
VZ 141220P00048000 P 12/20/14 48.0 0.70 0.75
VZ 141220P00049000 P 12/20/14 49.0 1.09 1.15
VZ 141220P00050000 P 12/20/14 50.0 1.65 1.72
VZ 141220P00052500 P 12/20/14 52.5 3.40 3.90
VZ 141220P00055000 P 12/20/14 55.0 5.85 6.40
VZ 141220P00057500 P 12/20/14 57.5 8.25 9.10
VZ 141220P00060000 P 12/20/14 60.0 9.60 12.90
VZ 141220P00065000 P 12/20/14 65.0 14.60 17.95
VZ 141220P00070000 P 12/20/14 70.0 19.00 23.45
VZ 150117C00023000 C 01/17/15 23.0 23.75 26.75
VZ 150117C00024000 C 01/17/15 24.0 22.60 27.00
VZ 150117C00025000 C 01/17/15 25.0 22.10 24.70
VZ 150117C00026000 C 01/17/15 26.0 20.80 24.70
VZ 150117C00027000 C 01/17/15 27.0 20.05 23.15
VZ 150117C00028000 C 01/17/15 28.0 19.05 21.75
VZ 150117C00029000 C 01/17/15 29.0 18.15 20.65
VZ 150117C00030000 C 01/17/15 30.0 17.15 19.75
VZ 150117C00031000 C 01/17/15 31.0 16.15 18.85
VZ 150117C00032000 C 01/17/15 32.0 15.95 17.25
VZ 150117C00033000 C 01/17/15 33.0 14.95 16.20
VZ 150117C00034000 C 01/17/15 34.0 14.55 15.20
VZ 150117C00035000 C 01/17/15 35.0 13.55 14.20
VZ 150117C00036000 C 01/17/15 36.0 12.55 13.20
VZ 150117C00037000 C 01/17/15 37.0 11.60 12.15
VZ 150117C00038000 C 01/17/15 38.0 10.60 11.15
VZ 150117C00039000 C 01/17/15 39.0 9.60 10.30
VZ 150117C00040000 C 01/17/15 40.0 8.60 9.25
VZ 150117C00041000 C 01/17/15 41.0 7.65 8.25
VZ 150117C00042000 C 01/17/15 42.0 6.70 7.30
VZ 150117C00043000 C 01/17/15 43.0 5.70 6.10
VZ 150117C00044000 C 01/17/15 44.0 4.90 5.15
VZ 150117C00045000 C 01/17/15 45.0 3.95 4.20
VZ 150117C00046000 C 01/17/15 46.0 3.10 3.35
VZ 150117C00047000 C 01/17/15 47.0 2.36 2.48
VZ 150117C00048000 C 01/17/15 48.0 1.65 1.70
VZ 150117C00049000 C 01/17/15 49.0 1.06 1.12
VZ 150117C00050000 C 01/17/15 50.0 0.63 0.68
VZ 150117C00052500 C 01/17/15 52.5 0.12 0.14
VZ 150117C00055000 C 01/17/15 55.0 0.01 0.04
VZ 150117C00057500 C 01/17/15 57.5 0.01 0.03
VZ 150117C00060000 C 01/17/15 60.0 0.00 0.03
VZ 150117C00062500 C 01/17/15 62.5 0.00 0.02
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 0.02
VZ 150117P00025000 P 01/17/15 25.0 0.01 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 0.02 0.06
VZ 150117P00029000 P 01/17/15 29.0 0.02 0.06
VZ 150117P00030000 P 01/17/15 30.0 0.03 0.06
VZ 150117P00031000 P 01/17/15 31.0 0.04 0.07
VZ 150117P00032000 P 01/17/15 32.0 0.05 0.07
VZ 150117P00033000 P 01/17/15 33.0 0.05 0.08
VZ 150117P00034000 P 01/17/15 34.0 0.05 0.09
VZ 150117P00035000 P 01/17/15 35.0 0.05 0.09
VZ 150117P00036000 P 01/17/15 36.0 0.06 0.10
VZ 150117P00037000 P 01/17/15 37.0 0.07 0.11
VZ 150117P00038000 P 01/17/15 38.0 0.08 0.12
VZ 150117P00039000 P 01/17/15 39.0 0.09 0.13
VZ 150117P00040000 P 01/17/15 40.0 0.12 0.14
VZ 150117P00041000 P 01/17/15 41.0 0.14 0.16
VZ 150117P00042000 P 01/17/15 42.0 0.17 0.20
VZ 150117P00043000 P 01/17/15 43.0 0.22 0.25
VZ 150117P00044000 P 01/17/15 44.0 0.29 0.32
VZ 150117P00045000 P 01/17/15 45.0 0.39 0.44
VZ 150117P00046000 P 01/17/15 46.0 0.55 0.59
VZ 150117P00047000 P 01/17/15 47.0 0.79 0.84
VZ 150117P00048000 P 01/17/15 48.0 1.13 1.19
VZ 150117P00049000 P 01/17/15 49.0 1.61 1.68
VZ 150117P00050000 P 01/17/15 50.0 2.23 2.31
VZ 150117P00052500 P 01/17/15 52.5 4.00 4.55
VZ 150117P00055000 P 01/17/15 55.0 6.35 7.05
VZ 150117P00057500 P 01/17/15 57.5 7.65 10.60
VZ 150117P00060000 P 01/17/15 60.0 10.30 12.10
VZ 150117P00062500 P 01/17/15 62.5 11.90 14.65
VZ 150117P00065000 P 01/17/15 65.0 14.40 17.10
VZ 150117P00070000 P 01/17/15 70.0 19.85 23.45
VZ 150117P00075000 P 01/17/15 75.0 24.40 29.00
VZ 150117P00080000 P 01/17/15 80.0 29.40 34.00
VZ 150220C00024000 C 02/20/15 24.0 22.60 27.00
VZ 150220C00025000 C 02/20/15 25.0 21.60 26.00
VZ 150220C00026000 C 02/20/15 26.0 20.55 25.00
VZ 150220C00027000 C 02/20/15 27.0 19.40 23.00
VZ 150220C00028000 C 02/20/15 28.0 18.75 21.95
VZ 150220C00029000 C 02/20/15 29.0 18.05 20.95
VZ 150220C00030000 C 02/20/15 30.0 17.00 19.95
VZ 150220C00031000 C 02/20/15 31.0 15.90 19.40
VZ 150220C00032000 C 02/20/15 32.0 15.10 18.40
VZ 150220C00033000 C 02/20/15 33.0 14.10 16.90
VZ 150220C00034000 C 02/20/15 34.0 14.35 15.25
VZ 150220C00035000 C 02/20/15 35.0 13.35 14.25
VZ 150220C00036000 C 02/20/15 36.0 12.35 13.25
VZ 150220C00037000 C 02/20/15 37.0 11.35 12.20
VZ 150220C00038000 C 02/20/15 38.0 10.65 11.25
VZ 150220C00039000 C 02/20/15 39.0 9.65 10.35
VZ 150220C00040000 C 02/20/15 40.0 8.65 9.35
VZ 150220C00041000 C 02/20/15 41.0 7.65 8.30
VZ 150220C00042000 C 02/20/15 42.0 6.50 7.25
VZ 150220C00043000 C 02/20/15 43.0 5.55 6.35
VZ 150220C00044000 C 02/20/15 44.0 4.95 5.20
VZ 150220C00045000 C 02/20/15 45.0 4.05 4.35
VZ 150220C00046000 C 02/20/15 46.0 3.25 3.50
VZ 150220C00047000 C 02/20/15 47.0 2.55 2.61
VZ 150220C00048000 C 02/20/15 48.0 1.88 1.95
VZ 150220C00049000 C 02/20/15 49.0 1.32 1.37
VZ 150220C00050000 C 02/20/15 50.0 0.87 0.92
VZ 150220C00052500 C 02/20/15 52.5 0.25 0.28
VZ 150220C00055000 C 02/20/15 55.0 0.05 0.09
VZ 150220C00057500 C 02/20/15 57.5 0.00 0.04
VZ 150220C00060000 C 02/20/15 60.0 0.00 0.03
VZ 150220P00024000 P 02/20/15 24.0 0.02 0.06
VZ 150220P00025000 P 02/20/15 25.0 0.02 0.06
VZ 150220P00026000 P 02/20/15 26.0 0.02 0.06
VZ 150220P00027000 P 02/20/15 27.0 0.03 0.06
VZ 150220P00028000 P 02/20/15 28.0 0.04 0.07
VZ 150220P00029000 P 02/20/15 29.0 0.04 0.07
VZ 150220P00030000 P 02/20/15 30.0 0.05 0.08
VZ 150220P00031000 P 02/20/15 31.0 0.06 0.09
VZ 150220P00032000 P 02/20/15 32.0 0.05 0.09
VZ 150220P00033000 P 02/20/15 33.0 0.06 0.10
VZ 150220P00034000 P 02/20/15 34.0 0.06 0.11
VZ 150220P00035000 P 02/20/15 35.0 0.07 0.12
VZ 150220P00036000 P 02/20/15 36.0 0.08 0.13
VZ 150220P00037000 P 02/20/15 37.0 0.10 0.15
VZ 150220P00038000 P 02/20/15 38.0 0.12 0.16
VZ 150220P00039000 P 02/20/15 39.0 0.15 0.19
VZ 150220P00040000 P 02/20/15 40.0 0.18 0.22
VZ 150220P00041000 P 02/20/15 41.0 0.22 0.26
VZ 150220P00042000 P 02/20/15 42.0 0.28 0.32
VZ 150220P00043000 P 02/20/15 43.0 0.36 0.40
VZ 150220P00044000 P 02/20/15 44.0 0.47 0.51
VZ 150220P00045000 P 02/20/15 45.0 0.62 0.66
VZ 150220P00046000 P 02/20/15 46.0 0.82 0.87
VZ 150220P00047000 P 02/20/15 47.0 1.10 1.17
VZ 150220P00048000 P 02/20/15 48.0 1.47 1.54
VZ 150220P00049000 P 02/20/15 49.0 1.94 2.03
VZ 150220P00050000 P 02/20/15 50.0 2.49 2.61
VZ 150220P00052500 P 02/20/15 52.5 4.35 4.60
VZ 150220P00055000 P 02/20/15 55.0 6.40 7.25
VZ 150220P00057500 P 02/20/15 57.5 8.85 9.75
VZ 150220P00060000 P 02/20/15 60.0 10.00 14.00
VZ 150417C00024000 C 04/17/15 24.0 22.75 26.05
VZ 150417C00025000 C 04/17/15 25.0 21.55 25.00
VZ 150417C00026000 C 04/17/15 26.0 20.75 24.00
VZ 150417C00027000 C 04/17/15 27.0 19.60 24.00
VZ 150417C00028000 C 04/17/15 28.0 18.85 23.00
VZ 150417C00029000 C 04/17/15 29.0 17.60 22.00
VZ 150417C00030000 C 04/17/15 30.0 16.50 20.65
VZ 150417C00031000 C 04/17/15 31.0 16.10 19.00
VZ 150417C00032000 C 04/17/15 32.0 15.10 18.35
VZ 150417C00033000 C 04/17/15 33.0 14.20 16.80
VZ 150417C00034000 C 04/17/15 34.0 13.20 16.10
VZ 150417C00035000 C 04/17/15 35.0 13.70 14.20
VZ 150417C00036000 C 04/17/15 36.0 12.25 13.25
VZ 150417C00037000 C 04/17/15 37.0 11.30 12.25
VZ 150417C00038000 C 04/17/15 38.0 10.30 11.55
VZ 150417C00039000 C 04/17/15 39.0 9.35 10.45
VZ 150417C00040000 C 04/17/15 40.0 8.40 9.25
VZ 150417C00041000 C 04/17/15 41.0 7.40 8.30
VZ 150417C00042000 C 04/17/15 42.0 6.50 7.35
VZ 150417C00043000 C 04/17/15 43.0 5.95 6.20
VZ 150417C00044000 C 04/17/15 44.0 5.05 5.30
VZ 150417C00045000 C 04/17/15 45.0 4.20 4.50
VZ 150417C00046000 C 04/17/15 46.0 3.45 3.60
VZ 150417C00047000 C 04/17/15 47.0 2.77 2.85
VZ 150417C00048000 C 04/17/15 48.0 2.12 2.21
VZ 150417C00049000 C 04/17/15 49.0 1.60 1.67
VZ 150417C00050000 C 04/17/15 50.0 1.15 1.22
VZ 150417C00052500 C 04/17/15 52.5 0.44 0.49
VZ 150417C00055000 C 04/17/15 55.0 0.14 0.18
VZ 150417C00057500 C 04/17/15 57.5 0.02 0.08
VZ 150417C00060000 C 04/17/15 60.0 0.01 0.04
VZ 150417C00065000 C 04/17/15 65.0 0.00 0.03
VZ 150417P00024000 P 04/17/15 24.0 0.04 0.07
VZ 150417P00025000 P 04/17/15 25.0 0.05 0.08
VZ 150417P00026000 P 04/17/15 26.0 0.05 0.08
VZ 150417P00027000 P 04/17/15 27.0 0.06 0.09
VZ 150417P00028000 P 04/17/15 28.0 0.06 0.10
VZ 150417P00029000 P 04/17/15 29.0 0.06 0.11
VZ 150417P00030000 P 04/17/15 30.0 0.06 0.11
VZ 150417P00031000 P 04/17/15 31.0 0.07 0.12
VZ 150417P00032000 P 04/17/15 32.0 0.08 0.13
VZ 150417P00033000 P 04/17/15 33.0 0.09 0.14
VZ 150417P00034000 P 04/17/15 34.0 0.11 0.16
VZ 150417P00035000 P 04/17/15 35.0 0.14 0.18
VZ 150417P00036000 P 04/17/15 36.0 0.16 0.20
VZ 150417P00037000 P 04/17/15 37.0 0.19 0.22
VZ 150417P00038000 P 04/17/15 38.0 0.23 0.25
VZ 150417P00039000 P 04/17/15 39.0 0.27 0.31
VZ 150417P00040000 P 04/17/15 40.0 0.33 0.37
VZ 150417P00041000 P 04/17/15 41.0 0.41 0.46
VZ 150417P00042000 P 04/17/15 42.0 0.51 0.56
VZ 150417P00043000 P 04/17/15 43.0 0.65 0.69
VZ 150417P00044000 P 04/17/15 44.0 0.82 0.87
VZ 150417P00045000 P 04/17/15 45.0 1.04 1.09
VZ 150417P00046000 P 04/17/15 46.0 1.32 1.37
VZ 150417P00047000 P 04/17/15 47.0 1.67 1.73
VZ 150417P00048000 P 04/17/15 48.0 2.10 2.16
VZ 150417P00049000 P 04/17/15 49.0 2.62 2.69
VZ 150417P00050000 P 04/17/15 50.0 3.20 3.30
VZ 150417P00052500 P 04/17/15 52.5 5.05 5.20
VZ 150417P00055000 P 04/17/15 55.0 7.05 7.50
VZ 150417P00057500 P 04/17/15 57.5 9.05 10.30
VZ 150417P00060000 P 04/17/15 60.0 11.45 12.75
VZ 150417P00065000 P 04/17/15 65.0 15.00 19.35
VZ 150717C00024000 C 07/17/15 24.0 22.50 26.95
VZ 150717C00025000 C 07/17/15 25.0 21.40 25.00
VZ 150717C00026000 C 07/17/15 26.0 20.45 23.90
VZ 150717C00027000 C 07/17/15 27.0 19.50 22.95
VZ 150717C00028000 C 07/17/15 28.0 18.50 21.90
VZ 150717C00029000 C 07/17/15 29.0 17.60 22.00
VZ 150717C00030000 C 07/17/15 30.0 16.45 19.95
VZ 150717C00031000 C 07/17/15 31.0 15.45 18.90
VZ 150717C00032000 C 07/17/15 32.0 15.10 18.00
VZ 150717C00033000 C 07/17/15 33.0 14.10 16.85
VZ 150717C00034000 C 07/17/15 34.0 13.10 15.95
VZ 150717C00035000 C 07/17/15 35.0 12.05 14.85
VZ 150717C00036000 C 07/17/15 36.0 12.00 13.40
VZ 150717C00037000 C 07/17/15 37.0 11.00 12.70
VZ 150717C00038000 C 07/17/15 38.0 10.00 11.70
VZ 150717C00039000 C 07/17/15 39.0 9.05 10.60
VZ 150717C00040000 C 07/17/15 40.0 8.15 9.70
VZ 150717C00041000 C 07/17/15 41.0 7.25 8.35
VZ 150717C00042000 C 07/17/15 42.0 6.95 7.20
VZ 150717C00043000 C 07/17/15 43.0 6.05 6.35
VZ 150717C00044000 C 07/17/15 44.0 5.20 5.50
VZ 150717C00045000 C 07/17/15 45.0 4.40 4.75
VZ 150717C00046000 C 07/17/15 46.0 3.75 3.85
VZ 150717C00047000 C 07/17/15 47.0 3.05 3.20
VZ 150717C00048000 C 07/17/15 48.0 2.50 2.57
VZ 150717C00049000 C 07/17/15 49.0 1.98 2.05
VZ 150717C00050000 C 07/17/15 50.0 1.54 1.63
VZ 150717C00052500 C 07/17/15 52.5 0.76 0.82
VZ 150717C00055000 C 07/17/15 55.0 0.35 0.39
VZ 150717C00057500 C 07/17/15 57.5 0.15 0.19
VZ 150717C00060000 C 07/17/15 60.0 0.06 0.10
VZ 150717C00065000 C 07/17/15 65.0 0.00 0.04
VZ 150717P00024000 P 07/17/15 24.0 0.07 0.11
VZ 150717P00025000 P 07/17/15 25.0 0.07 0.12
VZ 150717P00026000 P 07/17/15 26.0 0.08 0.13
VZ 150717P00027000 P 07/17/15 27.0 0.09 0.15
VZ 150717P00028000 P 07/17/15 28.0 0.10 0.16
VZ 150717P00029000 P 07/17/15 29.0 0.12 0.17
VZ 150717P00030000 P 07/17/15 30.0 0.13 0.19
VZ 150717P00031000 P 07/17/15 31.0 0.16 0.21
VZ 150717P00032000 P 07/17/15 32.0 0.19 0.23
VZ 150717P00033000 P 07/17/15 33.0 0.22 0.26
VZ 150717P00034000 P 07/17/15 34.0 0.26 0.30
VZ 150717P00035000 P 07/17/15 35.0 0.30 0.34
VZ 150717P00036000 P 07/17/15 36.0 0.34 0.39
VZ 150717P00037000 P 07/17/15 37.0 0.40 0.45
VZ 150717P00038000 P 07/17/15 38.0 0.48 0.52
VZ 150717P00039000 P 07/17/15 39.0 0.56 0.61
VZ 150717P00040000 P 07/17/15 40.0 0.67 0.73
VZ 150717P00041000 P 07/17/15 41.0 0.81 0.86
VZ 150717P00042000 P 07/17/15 42.0 0.97 1.03
VZ 150717P00043000 P 07/17/15 43.0 1.17 1.23
VZ 150717P00044000 P 07/17/15 44.0 1.41 1.48
VZ 150717P00045000 P 07/17/15 45.0 1.70 1.77
VZ 150717P00046000 P 07/17/15 46.0 2.05 2.12
VZ 150717P00047000 P 07/17/15 47.0 2.45 2.53
VZ 150717P00048000 P 07/17/15 48.0 2.93 3.05
VZ 150717P00049000 P 07/17/15 49.0 3.45 3.60
VZ 150717P00050000 P 07/17/15 50.0 4.05 4.20
VZ 150717P00052500 P 07/17/15 52.5 5.85 6.00
VZ 150717P00055000 P 07/17/15 55.0 7.80 8.20
VZ 150717P00057500 P 07/17/15 57.5 9.55 11.10
VZ 150717P00060000 P 07/17/15 60.0 11.90 13.60
VZ 150717P00065000 P 07/17/15 65.0 15.55 19.90
VZ 160115C00025000 C 01/15/16 25.0 21.50 26.00
VZ 160115C00028000 C 01/15/16 28.0 18.50 23.00
VZ 160115C00030000 C 01/15/16 30.0 16.50 21.00
VZ 160115C00033000 C 01/15/16 33.0 13.55 18.00
VZ 160115C00035000 C 01/15/16 35.0 12.85 14.35
VZ 160115C00038000 C 01/15/16 38.0 9.95 11.35
VZ 160115C00040000 C 01/15/16 40.0 8.95 9.20
VZ 160115C00043000 C 01/15/16 43.0 6.40 6.70
VZ 160115C00045000 C 01/15/16 45.0 4.95 5.20
VZ 160115C00047000 C 01/15/16 47.0 3.75 3.90
VZ 160115C00050000 C 01/15/16 50.0 2.32 2.44
VZ 160115C00052500 C 01/15/16 52.5 1.49 1.57
VZ 160115C00055000 C 01/15/16 55.0 0.92 1.00
VZ 160115C00057500 C 01/15/16 57.5 0.56 0.62
VZ 160115C00060000 C 01/15/16 60.0 0.34 0.40
VZ 160115C00065000 C 01/15/16 65.0 0.11 0.18
VZ 160115C00070000 C 01/15/16 70.0 0.03 0.11
VZ 160115P00025000 P 01/15/16 25.0 0.20 0.26
VZ 160115P00028000 P 01/15/16 28.0 0.29 0.36
VZ 160115P00030000 P 01/15/16 30.0 0.38 0.45
VZ 160115P00033000 P 01/15/16 33.0 0.58 0.66
VZ 160115P00035000 P 01/15/16 35.0 0.78 0.85
VZ 160115P00038000 P 01/15/16 38.0 1.18 1.27
VZ 160115P00040000 P 01/15/16 40.0 1.56 1.65
VZ 160115P00043000 P 01/15/16 43.0 2.37 2.50
VZ 160115P00045000 P 01/15/16 45.0 3.10 3.20
VZ 160115P00047000 P 01/15/16 47.0 3.95 4.10
VZ 160115P00050000 P 01/15/16 50.0 5.65 5.85
VZ 160115P00052500 P 01/15/16 52.5 7.40 7.60
VZ 160115P00055000 P 01/15/16 55.0 9.25 9.65
VZ 160115P00057500 P 01/15/16 57.5 11.40 11.75
VZ 160115P00060000 P 01/15/16 60.0 13.50 14.25
VZ 160115P00065000 P 01/15/16 65.0 17.65 19.65
VZ 160115P00070000 P 01/15/16 70.0 22.30 24.90
VZ 170120C00025000 C 01/20/17 25.0 21.50 26.00
VZ 170120C00028000 C 01/20/17 28.0 18.50 23.00
VZ 170120C00030000 C 01/20/17 30.0 16.50 21.00
VZ 170120C00033000 C 01/20/17 33.0 13.50 18.00
VZ 170120C00035000 C 01/20/17 35.0 11.65 16.00
VZ 170120C00038000 C 01/20/17 38.0 9.20 12.90
VZ 170120C00040000 C 01/20/17 40.0 9.00 9.60
VZ 170120C00043000 C 01/20/17 43.0 6.55 7.30
VZ 170120C00045000 C 01/20/17 45.0 5.50 6.05
VZ 170120C00047000 C 01/20/17 47.0 4.45 4.95
VZ 170120C00050000 C 01/20/17 50.0 3.00 3.55
VZ 170120C00052500 C 01/20/17 52.5 2.31 2.62
VZ 170120C00055000 C 01/20/17 55.0 1.44 2.03
VZ 170120C00057500 C 01/20/17 57.5 1.00 1.47
VZ 170120C00060000 C 01/20/17 60.0 0.88 1.07
VZ 170120C00065000 C 01/20/17 65.0 0.28 0.73
VZ 170120C00070000 C 01/20/17 70.0 0.17 0.52
VZ 170120P00025000 P 01/20/17 25.0 0.51 0.62
VZ 170120P00028000 P 01/20/17 28.0 0.63 1.10
VZ 170120P00030000 P 01/20/17 30.0 0.85 1.26
VZ 170120P00033000 P 01/20/17 33.0 1.31 1.80
VZ 170120P00035000 P 01/20/17 35.0 1.74 2.19
VZ 170120P00038000 P 01/20/17 38.0 2.40 2.90
VZ 170120P00040000 P 01/20/17 40.0 3.00 3.65
VZ 170120P00043000 P 01/20/17 43.0 4.25 4.80
VZ 170120P00045000 P 01/20/17 45.0 5.10 5.90
VZ 170120P00047000 P 01/20/17 47.0 6.25 6.60
VZ 170120P00050000 P 01/20/17 50.0 7.90 8.90
VZ 170120P00052500 P 01/20/17 52.5 9.45 10.65
VZ 170120P00055000 P 01/20/17 55.0 11.40 12.50
VZ 170120P00057500 P 01/20/17 57.5 13.40 14.50
VZ 170120P00060000 P 01/20/17 60.0 15.45 16.65
VZ 170120P00065000 P 01/20/17 65.0 19.35 21.65
VZ 170120P00070000 P 01/20/17 70.0 23.15 27.15

OPRA data is delayed 15 minutes.