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 (2016-03-18)Premium Content

Verizon Communications Inc (VZ)
As of May 27 2016 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VZ 160603C00041000 C 06/03/16 41.0 7.65 11.05
VZ 160603C00042000 C 06/03/16 42.0 7.90 8.80
VZ 160603C00042500 C 06/03/16 42.5 7.35 8.30
VZ 160603C00043000 C 06/03/16 43.0 7.10 7.65
VZ 160603C00043500 C 06/03/16 43.5 6.60 7.15
VZ 160603C00044000 C 06/03/16 44.0 6.15 6.65
VZ 160603C00044500 C 06/03/16 44.5 5.65 6.15
VZ 160603C00045000 C 06/03/16 45.0 5.15 5.65
VZ 160603C00045500 C 06/03/16 45.5 4.65 5.15
VZ 160603C00046000 C 06/03/16 46.0 4.15 4.65
VZ 160603C00046500 C 06/03/16 46.5 3.65 4.15
VZ 160603C00047000 C 06/03/16 47.0 3.15 3.65
VZ 160603C00047500 C 06/03/16 47.5 2.67 3.15
VZ 160603C00048000 C 06/03/16 48.0 2.18 2.64
VZ 160603C00048500 C 06/03/16 48.5 1.69 2.16
VZ 160603C00049000 C 06/03/16 49.0 1.45 1.66
VZ 160603C00049500 C 06/03/16 49.5 0.99 1.07
VZ 160603C00050000 C 06/03/16 50.0 0.58 0.65
VZ 160603C00050500 C 06/03/16 50.5 0.27 0.29
VZ 160603C00051000 C 06/03/16 51.0 0.10 0.11
VZ 160603C00051500 C 06/03/16 51.5 0.01 0.07
VZ 160603C00052000 C 06/03/16 52.0 0.00 0.10
VZ 160603C00052500 C 06/03/16 52.5 0.00 0.07
VZ 160603C00053000 C 06/03/16 53.0 0.00 0.07
VZ 160603C00053500 C 06/03/16 53.5 0.00 0.05
VZ 160603C00054000 C 06/03/16 54.0 0.00 0.07
VZ 160603C00054500 C 06/03/16 54.5 0.00 0.07
VZ 160603C00055000 C 06/03/16 55.0 0.00 0.07
VZ 160603C00055500 C 06/03/16 55.5 0.00 0.07
VZ 160603C00056000 C 06/03/16 56.0 0.00 0.07
VZ 160603C00056500 C 06/03/16 56.5 0.00 0.07
VZ 160603C00057000 C 06/03/16 57.0 0.00 0.07
VZ 160603C00057500 C 06/03/16 57.5 0.00 0.07
VZ 160603C00058000 C 06/03/16 58.0 0.00 0.07
VZ 160603C00058500 C 06/03/16 58.5 0.00 0.07
VZ 160603C00059000 C 06/03/16 59.0 0.00 0.07
VZ 160603C00060000 C 06/03/16 60.0 0.00 0.07
VZ 160603C00061000 C 06/03/16 61.0 0.00 0.07
VZ 160603C00062000 C 06/03/16 62.0 0.00 0.07
VZ 160603C00065000 C 06/03/16 65.0 0.00 0.07
VZ 160603C00067500 C 06/03/16 67.5 0.00 0.07
VZ 160603C00070000 C 06/03/16 70.0 0.00 0.07
VZ 160603C00072500 C 06/03/16 72.5 0.00 0.08
VZ 160603P00041000 P 06/03/16 41.0 0.00 0.07
VZ 160603P00042000 P 06/03/16 42.0 0.00 0.07
VZ 160603P00042500 P 06/03/16 42.5 0.00 0.07
VZ 160603P00043000 P 06/03/16 43.0 0.00 0.04
VZ 160603P00043500 P 06/03/16 43.5 0.00 0.07
VZ 160603P00044000 P 06/03/16 44.0 0.00 0.07
VZ 160603P00044500 P 06/03/16 44.5 0.00 0.07
VZ 160603P00045000 P 06/03/16 45.0 0.00 0.08
VZ 160603P00045500 P 06/03/16 45.5 0.00 0.08
VZ 160603P00046000 P 06/03/16 46.0 0.00 0.08
VZ 160603P00046500 P 06/03/16 46.5 0.00 0.08
VZ 160603P00047000 P 06/03/16 47.0 0.00 0.08
VZ 160603P00047500 P 06/03/16 47.5 0.00 0.05
VZ 160603P00048000 P 06/03/16 48.0 0.01 0.03
VZ 160603P00048500 P 06/03/16 48.5 0.01 0.07
VZ 160603P00049000 P 06/03/16 49.0 0.03 0.06
VZ 160603P00049500 P 06/03/16 49.5 0.07 0.09
VZ 160603P00050000 P 06/03/16 50.0 0.16 0.18
VZ 160603P00050500 P 06/03/16 50.5 0.34 0.37
VZ 160603P00051000 P 06/03/16 51.0 0.62 0.69
VZ 160603P00051500 P 06/03/16 51.5 0.93 1.26
VZ 160603P00052000 P 06/03/16 52.0 1.37 1.91
VZ 160603P00052500 P 06/03/16 52.5 1.88 2.36
VZ 160603P00053000 P 06/03/16 53.0 2.35 2.96
VZ 160603P00053500 P 06/03/16 53.5 1.67 3.40
VZ 160603P00054000 P 06/03/16 54.0 2.16 3.90
VZ 160603P00054500 P 06/03/16 54.5 2.64 4.40
VZ 160603P00055000 P 06/03/16 55.0 3.10 6.40
VZ 160603P00055500 P 06/03/16 55.5 3.60 6.90
VZ 160603P00056000 P 06/03/16 56.0 4.10 7.40
VZ 160603P00056500 P 06/03/16 56.5 4.60 7.90
VZ 160603P00057000 P 06/03/16 57.0 5.10 8.40
VZ 160603P00057500 P 06/03/16 57.5 5.60 8.90
VZ 160603P00058000 P 06/03/16 58.0 6.10 9.40
VZ 160603P00058500 P 06/03/16 58.5 6.60 8.60
VZ 160603P00059000 P 06/03/16 59.0 7.10 9.05
VZ 160603P00060000 P 06/03/16 60.0 8.15 11.40
VZ 160603P00061000 P 06/03/16 61.0 9.15 12.40
VZ 160603P00062000 P 06/03/16 62.0 9.95 11.95
VZ 160603P00065000 P 06/03/16 65.0 12.85 16.30
VZ 160603P00067500 P 06/03/16 67.5 15.40 17.30
VZ 160603P00070000 P 06/03/16 70.0 17.40 19.95
VZ 160603P00072500 P 06/03/16 72.5 20.00 24.40
VZ 160610C00042000 C 06/10/16 42.0 8.15 8.65
VZ 160610C00043000 C 06/10/16 43.0 7.15 7.65
VZ 160610C00044000 C 06/10/16 44.0 6.15 6.65
VZ 160610C00044500 C 06/10/16 44.5 5.65 6.20
VZ 160610C00045000 C 06/10/16 45.0 5.15 5.70
VZ 160610C00045500 C 06/10/16 45.5 4.65 5.20
VZ 160610C00046000 C 06/10/16 46.0 4.15 4.70
VZ 160610C00046500 C 06/10/16 46.5 3.65 4.20
VZ 160610C00047000 C 06/10/16 47.0 3.15 3.70
VZ 160610C00047500 C 06/10/16 47.5 2.70 3.20
VZ 160610C00048000 C 06/10/16 48.0 2.20 2.68
VZ 160610C00048500 C 06/10/16 48.5 1.89 2.21
VZ 160610C00049000 C 06/10/16 49.0 1.51 1.62
VZ 160610C00049500 C 06/10/16 49.5 1.10 1.17
VZ 160610C00050000 C 06/10/16 50.0 0.73 0.80
VZ 160610C00050500 C 06/10/16 50.5 0.43 0.46
VZ 160610C00051000 C 06/10/16 51.0 0.22 0.25
VZ 160610C00051500 C 06/10/16 51.5 0.10 0.13
VZ 160610C00052000 C 06/10/16 52.0 0.04 0.09
VZ 160610C00052500 C 06/10/16 52.5 0.00 0.08
VZ 160610C00053000 C 06/10/16 53.0 0.00 0.08
VZ 160610C00053500 C 06/10/16 53.5 0.00 0.08
VZ 160610C00054000 C 06/10/16 54.0 0.00 0.01
VZ 160610C00054500 C 06/10/16 54.5 0.00 0.07
VZ 160610C00055000 C 06/10/16 55.0 0.00 0.07
VZ 160610C00055500 C 06/10/16 55.5 0.00 0.07
VZ 160610C00056000 C 06/10/16 56.0 0.00 0.07
VZ 160610C00056500 C 06/10/16 56.5 0.00 0.07
VZ 160610C00057000 C 06/10/16 57.0 0.00 0.07
VZ 160610C00057500 C 06/10/16 57.5 0.00 0.07
VZ 160610C00058000 C 06/10/16 58.0 0.00 0.07
VZ 160610C00058500 C 06/10/16 58.5 0.00 0.07
VZ 160610C00059000 C 06/10/16 59.0 0.00 0.07
VZ 160610C00060000 C 06/10/16 60.0 0.00 0.07
VZ 160610P00042000 P 06/10/16 42.0 0.00 0.08
VZ 160610P00043000 P 06/10/16 43.0 0.00 0.08
VZ 160610P00044000 P 06/10/16 44.0 0.01 0.08
VZ 160610P00044500 P 06/10/16 44.5 0.00 0.09
VZ 160610P00045000 P 06/10/16 45.0 0.01 0.05
VZ 160610P00045500 P 06/10/16 45.5 0.01 0.09
VZ 160610P00046000 P 06/10/16 46.0 0.01 0.09
VZ 160610P00046500 P 06/10/16 46.5 0.01 0.10
VZ 160610P00047000 P 06/10/16 47.0 0.02 0.09
VZ 160610P00047500 P 06/10/16 47.5 0.02 0.08
VZ 160610P00048000 P 06/10/16 48.0 0.04 0.09
VZ 160610P00048500 P 06/10/16 48.5 0.06 0.10
VZ 160610P00049000 P 06/10/16 49.0 0.11 0.13
VZ 160610P00049500 P 06/10/16 49.5 0.18 0.20
VZ 160610P00050000 P 06/10/16 50.0 0.31 0.33
VZ 160610P00050500 P 06/10/16 50.5 0.50 0.53
VZ 160610P00051000 P 06/10/16 51.0 0.78 0.83
VZ 160610P00051500 P 06/10/16 51.5 1.11 1.21
VZ 160610P00052000 P 06/10/16 52.0 1.44 1.65
VZ 160610P00052500 P 06/10/16 52.5 1.87 2.39
VZ 160610P00053000 P 06/10/16 53.0 2.38 2.86
VZ 160610P00053500 P 06/10/16 53.5 2.85 3.35
VZ 160610P00054000 P 06/10/16 54.0 2.17 3.90
VZ 160610P00054500 P 06/10/16 54.5 2.65 4.40
VZ 160610P00055000 P 06/10/16 55.0 3.15 4.90
VZ 160610P00055500 P 06/10/16 55.5 3.65 6.90
VZ 160610P00056000 P 06/10/16 56.0 4.15 7.40
VZ 160610P00056500 P 06/10/16 56.5 4.65 7.90
VZ 160610P00057000 P 06/10/16 57.0 5.15 8.40
VZ 160610P00057500 P 06/10/16 57.5 5.65 8.90
VZ 160610P00058000 P 06/10/16 58.0 6.15 9.40
VZ 160610P00058500 P 06/10/16 58.5 6.65 8.70
VZ 160610P00059000 P 06/10/16 59.0 7.15 10.40
VZ 160610P00060000 P 06/10/16 60.0 8.15 11.40
VZ 160617C00035000 C 06/17/16 35.0 13.65 16.45
VZ 160617C00040000 C 06/17/16 40.0 8.60 11.90
VZ 160617C00041000 C 06/17/16 41.0 9.15 9.65
VZ 160617C00042000 C 06/17/16 42.0 8.15 8.65
VZ 160617C00042500 C 06/17/16 42.5 7.65 8.15
VZ 160617C00043000 C 06/17/16 43.0 7.15 7.65
VZ 160617C00043500 C 06/17/16 43.5 6.65 7.15
VZ 160617C00044000 C 06/17/16 44.0 6.15 6.65
VZ 160617C00044500 C 06/17/16 44.5 5.65 6.20
VZ 160617C00045000 C 06/17/16 45.0 5.20 5.70
VZ 160617C00045500 C 06/17/16 45.5 4.70 5.20
VZ 160617C00046000 C 06/17/16 46.0 4.20 4.70
VZ 160617C00046500 C 06/17/16 46.5 3.40 4.20
VZ 160617C00047000 C 06/17/16 47.0 3.20 3.70
VZ 160617C00047500 C 06/17/16 47.5 2.62 3.25
VZ 160617C00048000 C 06/17/16 48.0 2.51 2.61
VZ 160617C00048500 C 06/17/16 48.5 2.05 2.15
VZ 160617C00049000 C 06/17/16 49.0 1.62 1.69
VZ 160617C00049500 C 06/17/16 49.5 1.22 1.28
VZ 160617C00050000 C 06/17/16 50.0 0.87 0.89
VZ 160617C00050500 C 06/17/16 50.5 0.58 0.60
VZ 160617C00051000 C 06/17/16 51.0 0.35 0.37
VZ 160617C00051500 C 06/17/16 51.5 0.20 0.22
VZ 160617C00052000 C 06/17/16 52.0 0.10 0.13
VZ 160617C00052500 C 06/17/16 52.5 0.06 0.07
VZ 160617C00053000 C 06/17/16 53.0 0.03 0.06
VZ 160617C00053500 C 06/17/16 53.5 0.01 0.05
VZ 160617C00054000 C 06/17/16 54.0 0.00 0.04
VZ 160617C00054500 C 06/17/16 54.5 0.00 0.03
VZ 160617C00055000 C 06/17/16 55.0 0.01 0.03
VZ 160617C00055500 C 06/17/16 55.5 0.00 0.03
VZ 160617C00056000 C 06/17/16 56.0 0.00 0.03
VZ 160617C00056500 C 06/17/16 56.5 0.00 0.03
VZ 160617C00057000 C 06/17/16 57.0 0.00 0.03
VZ 160617C00057500 C 06/17/16 57.5 0.00 0.03
VZ 160617C00058000 C 06/17/16 58.0 0.00 0.03
VZ 160617C00058500 C 06/17/16 58.5 0.00 0.03
VZ 160617C00059000 C 06/17/16 59.0 0.00 0.03
VZ 160617C00059500 C 06/17/16 59.5 0.00 0.03
VZ 160617C00060000 C 06/17/16 60.0 0.00 0.03
VZ 160617C00060500 C 06/17/16 60.5 0.00 0.03
VZ 160617C00061000 C 06/17/16 61.0 0.00 0.02
VZ 160617C00061500 C 06/17/16 61.5 0.00 0.02
VZ 160617C00062000 C 06/17/16 62.0 0.00 0.02
VZ 160617C00063000 C 06/17/16 63.0 0.00 0.02
VZ 160617C00064000 C 06/17/16 64.0 0.00 0.02
VZ 160617C00065000 C 06/17/16 65.0 0.00 0.02
VZ 160617C00067500 C 06/17/16 67.5 0.00 0.02
VZ 160617C00070000 C 06/17/16 70.0 0.00 0.02
VZ 160617C00075000 C 06/17/16 75.0 0.00 0.02
VZ 160617P00035000 P 06/17/16 35.0 0.00 0.01
VZ 160617P00040000 P 06/17/16 40.0 0.00 0.03
VZ 160617P00041000 P 06/17/16 41.0 0.01 0.03
VZ 160617P00042000 P 06/17/16 42.0 0.01 0.04
VZ 160617P00042500 P 06/17/16 42.5 0.01 0.04
VZ 160617P00043000 P 06/17/16 43.0 0.01 0.05
VZ 160617P00043500 P 06/17/16 43.5 0.01 0.05
VZ 160617P00044000 P 06/17/16 44.0 0.01 0.05
VZ 160617P00044500 P 06/17/16 44.5 0.01 0.06
VZ 160617P00045000 P 06/17/16 45.0 0.02 0.05
VZ 160617P00045500 P 06/17/16 45.5 0.02 0.08
VZ 160617P00046000 P 06/17/16 46.0 0.03 0.09
VZ 160617P00046500 P 06/17/16 46.5 0.04 0.10
VZ 160617P00047000 P 06/17/16 47.0 0.05 0.07
VZ 160617P00047500 P 06/17/16 47.5 0.07 0.10
VZ 160617P00048000 P 06/17/16 48.0 0.10 0.12
VZ 160617P00048500 P 06/17/16 48.5 0.14 0.16
VZ 160617P00049000 P 06/17/16 49.0 0.20 0.22
VZ 160617P00049500 P 06/17/16 49.5 0.30 0.32
VZ 160617P00050000 P 06/17/16 50.0 0.44 0.46
VZ 160617P00050500 P 06/17/16 50.5 0.64 0.67
VZ 160617P00051000 P 06/17/16 51.0 0.91 0.94
VZ 160617P00051500 P 06/17/16 51.5 1.24 1.30
VZ 160617P00052000 P 06/17/16 52.0 1.65 1.71
VZ 160617P00052500 P 06/17/16 52.5 1.94 2.38
VZ 160617P00053000 P 06/17/16 53.0 2.24 2.82
VZ 160617P00053500 P 06/17/16 53.5 2.89 3.40
VZ 160617P00054000 P 06/17/16 54.0 3.35 3.90
VZ 160617P00054500 P 06/17/16 54.5 2.64 5.90
VZ 160617P00055000 P 06/17/16 55.0 3.10 6.40
VZ 160617P00055500 P 06/17/16 55.5 3.60 6.90
VZ 160617P00056000 P 06/17/16 56.0 4.10 7.40
VZ 160617P00056500 P 06/17/16 56.5 4.60 7.90
VZ 160617P00057000 P 06/17/16 57.0 5.10 8.40
VZ 160617P00057500 P 06/17/16 57.5 5.60 8.90
VZ 160617P00058000 P 06/17/16 58.0 6.15 8.05
VZ 160617P00058500 P 06/17/16 58.5 6.65 8.55
VZ 160617P00059000 P 06/17/16 59.0 7.15 9.05
VZ 160617P00059500 P 06/17/16 59.5 7.65 9.55
VZ 160617P00060000 P 06/17/16 60.0 8.15 10.05
VZ 160617P00060500 P 06/17/16 60.5 8.65 11.90
VZ 160617P00061000 P 06/17/16 61.0 9.15 10.85
VZ 160617P00061500 P 06/17/16 61.5 9.65 12.90
VZ 160617P00062000 P 06/17/16 62.0 10.15 13.40
VZ 160617P00063000 P 06/17/16 63.0 11.15 14.40
VZ 160617P00064000 P 06/17/16 64.0 12.15 15.40
VZ 160617P00065000 P 06/17/16 65.0 13.15 15.05
VZ 160617P00067500 P 06/17/16 67.5 15.65 18.90
VZ 160617P00070000 P 06/17/16 70.0 18.15 21.40
VZ 160617P00075000 P 06/17/16 75.0 23.15 26.40
VZ 160624C00042000 C 06/24/16 42.0 8.15 8.75
VZ 160624C00043000 C 06/24/16 43.0 7.15 7.70
VZ 160624C00043500 C 06/24/16 43.5 6.65 7.20
VZ 160624C00044000 C 06/24/16 44.0 6.15 6.80
VZ 160624C00044500 C 06/24/16 44.5 5.65 6.15
VZ 160624C00045000 C 06/24/16 45.0 5.15 5.65
VZ 160624C00045500 C 06/24/16 45.5 4.70 5.30
VZ 160624C00046000 C 06/24/16 46.0 4.20 4.85
VZ 160624C00046500 C 06/24/16 46.5 3.70 4.35
VZ 160624C00047000 C 06/24/16 47.0 3.25 3.65
VZ 160624C00047500 C 06/24/16 47.5 2.83 3.35
VZ 160624C00048000 C 06/24/16 48.0 2.36 2.71
VZ 160624C00048500 C 06/24/16 48.5 2.04 2.34
VZ 160624C00049000 C 06/24/16 49.0 1.63 1.90
VZ 160624C00049500 C 06/24/16 49.5 1.34 1.43
VZ 160624C00050000 C 06/24/16 50.0 0.99 1.12
VZ 160624C00050500 C 06/24/16 50.5 0.70 0.73
VZ 160624C00051000 C 06/24/16 51.0 0.47 0.49
VZ 160624C00051500 C 06/24/16 51.5 0.29 0.32
VZ 160624C00052000 C 06/24/16 52.0 0.18 0.19
VZ 160624C00052500 C 06/24/16 52.5 0.08 0.14
VZ 160624C00053000 C 06/24/16 53.0 0.02 0.12
VZ 160624C00053500 C 06/24/16 53.5 0.01 0.10
VZ 160624C00054000 C 06/24/16 54.0 0.00 0.10
VZ 160624C00054500 C 06/24/16 54.5 0.00 0.10
VZ 160624C00055000 C 06/24/16 55.0 0.00 0.08
VZ 160624C00055500 C 06/24/16 55.5 0.00 0.08
VZ 160624C00056000 C 06/24/16 56.0 0.00 0.07
VZ 160624C00056500 C 06/24/16 56.5 0.00 0.07
VZ 160624C00057000 C 06/24/16 57.0 0.00 0.07
VZ 160624C00057500 C 06/24/16 57.5 0.00 0.07
VZ 160624C00058000 C 06/24/16 58.0 0.00 0.07
VZ 160624C00059000 C 06/24/16 59.0 0.00 0.07
VZ 160624C00060000 C 06/24/16 60.0 0.00 0.07
VZ 160624P00042000 P 06/24/16 42.0 0.01 0.07
VZ 160624P00043000 P 06/24/16 43.0 0.01 0.10
VZ 160624P00043500 P 06/24/16 43.5 0.01 0.11
VZ 160624P00044000 P 06/24/16 44.0 0.01 0.13
VZ 160624P00044500 P 06/24/16 44.5 0.02 0.13
VZ 160624P00045000 P 06/24/16 45.0 0.04 0.13
VZ 160624P00045500 P 06/24/16 45.5 0.04 0.10
VZ 160624P00046000 P 06/24/16 46.0 0.05 0.13
VZ 160624P00046500 P 06/24/16 46.5 0.06 0.17
VZ 160624P00047000 P 06/24/16 47.0 0.08 0.16
VZ 160624P00047500 P 06/24/16 47.5 0.11 0.16
VZ 160624P00048000 P 06/24/16 48.0 0.16 0.18
VZ 160624P00048500 P 06/24/16 48.5 0.21 0.23
VZ 160624P00049000 P 06/24/16 49.0 0.29 0.32
VZ 160624P00049500 P 06/24/16 49.5 0.41 0.43
VZ 160624P00050000 P 06/24/16 50.0 0.56 0.58
VZ 160624P00050500 P 06/24/16 50.5 0.76 0.79
VZ 160624P00051000 P 06/24/16 51.0 0.99 1.14
VZ 160624P00051500 P 06/24/16 51.5 1.29 1.57
VZ 160624P00052000 P 06/24/16 52.0 1.57 2.00
VZ 160624P00052500 P 06/24/16 52.5 1.98 2.48
VZ 160624P00053000 P 06/24/16 53.0 2.38 2.93
VZ 160624P00053500 P 06/24/16 53.5 2.79 3.45
VZ 160624P00054000 P 06/24/16 54.0 3.30 3.90
VZ 160624P00054500 P 06/24/16 54.5 3.80 4.40
VZ 160624P00055000 P 06/24/16 55.0 3.15 6.40
VZ 160624P00055500 P 06/24/16 55.5 3.65 6.90
VZ 160624P00056000 P 06/24/16 56.0 4.15 7.40
VZ 160624P00056500 P 06/24/16 56.5 4.65 7.90
VZ 160624P00057000 P 06/24/16 57.0 5.10 8.40
VZ 160624P00057500 P 06/24/16 57.5 5.60 8.90
VZ 160624P00058000 P 06/24/16 58.0 6.10 9.40
VZ 160624P00059000 P 06/24/16 59.0 7.10 10.40
VZ 160624P00060000 P 06/24/16 60.0 8.15 11.40
VZ 160701C00042000 C 07/01/16 42.0 8.15 8.70
VZ 160701C00043000 C 07/01/16 43.0 7.15 7.70
VZ 160701C00044000 C 07/01/16 44.0 6.15 6.75
VZ 160701C00044500 C 07/01/16 44.5 5.70 6.20
VZ 160701C00045000 C 07/01/16 45.0 5.20 5.85
VZ 160701C00045500 C 07/01/16 45.5 4.70 5.15
VZ 160701C00046000 C 07/01/16 46.0 4.25 4.75
VZ 160701C00046500 C 07/01/16 46.5 3.75 4.15
VZ 160701C00047000 C 07/01/16 47.0 3.35 3.80
VZ 160701C00047500 C 07/01/16 47.5 2.89 3.35
VZ 160701C00048000 C 07/01/16 48.0 2.45 2.86
VZ 160701C00048500 C 07/01/16 48.5 2.00 2.43
VZ 160701C00049000 C 07/01/16 49.0 1.81 1.98
VZ 160701C00049500 C 07/01/16 49.5 1.43 1.60
VZ 160701C00050000 C 07/01/16 50.0 1.10 1.17
VZ 160701C00050500 C 07/01/16 50.5 0.80 0.84
VZ 160701C00051000 C 07/01/16 51.0 0.57 0.60
VZ 160701C00051500 C 07/01/16 51.5 0.38 0.41
VZ 160701C00052000 C 07/01/16 52.0 0.25 0.27
VZ 160701C00052500 C 07/01/16 52.5 0.15 0.17
VZ 160701C00053000 C 07/01/16 53.0 0.06 0.14
VZ 160701C00053500 C 07/01/16 53.5 0.05 0.08
VZ 160701C00054000 C 07/01/16 54.0 0.01 0.10
VZ 160701C00054500 C 07/01/16 54.5 0.01 0.10
VZ 160701C00055000 C 07/01/16 55.0 0.00 0.10
VZ 160701C00055500 C 07/01/16 55.5 0.00 0.08
VZ 160701C00056000 C 07/01/16 56.0 0.00 0.08
VZ 160701C00056500 C 07/01/16 56.5 0.00 0.07
VZ 160701C00057000 C 07/01/16 57.0 0.00 0.07
VZ 160701C00057500 C 07/01/16 57.5 0.00 0.07
VZ 160701C00058000 C 07/01/16 58.0 0.00 0.07
VZ 160701C00058500 C 07/01/16 58.5 0.00 0.07
VZ 160701C00059000 C 07/01/16 59.0 0.00 0.07
VZ 160701C00060000 C 07/01/16 60.0 0.00 0.07
VZ 160701P00042000 P 07/01/16 42.0 0.01 0.11
VZ 160701P00043000 P 07/01/16 43.0 0.02 0.13
VZ 160701P00044000 P 07/01/16 44.0 0.05 0.12
VZ 160701P00044500 P 07/01/16 44.5 0.04 0.14
VZ 160701P00045000 P 07/01/16 45.0 0.05 0.15
VZ 160701P00045500 P 07/01/16 45.5 0.06 0.16
VZ 160701P00046000 P 07/01/16 46.0 0.08 0.17
VZ 160701P00046500 P 07/01/16 46.5 0.10 0.16
VZ 160701P00047000 P 07/01/16 47.0 0.12 0.19
VZ 160701P00047500 P 07/01/16 47.5 0.17 0.19
VZ 160701P00048000 P 07/01/16 48.0 0.22 0.25
VZ 160701P00048500 P 07/01/16 48.5 0.29 0.31
VZ 160701P00049000 P 07/01/16 49.0 0.38 0.40
VZ 160701P00049500 P 07/01/16 49.5 0.50 0.53
VZ 160701P00050000 P 07/01/16 50.0 0.64 0.69
VZ 160701P00050500 P 07/01/16 50.5 0.85 0.90
VZ 160701P00051000 P 07/01/16 51.0 1.08 1.20
VZ 160701P00051500 P 07/01/16 51.5 1.40 1.66
VZ 160701P00052000 P 07/01/16 52.0 1.64 2.04
VZ 160701P00052500 P 07/01/16 52.5 2.04 2.46
VZ 160701P00053000 P 07/01/16 53.0 2.46 2.97
VZ 160701P00053500 P 07/01/16 53.5 2.89 3.45
VZ 160701P00054000 P 07/01/16 54.0 3.30 3.95
VZ 160701P00054500 P 07/01/16 54.5 3.75 4.40
VZ 160701P00055000 P 07/01/16 55.0 4.25 5.00
VZ 160701P00055500 P 07/01/16 55.5 3.65 6.85
VZ 160701P00056000 P 07/01/16 56.0 4.10 7.35
VZ 160701P00056500 P 07/01/16 56.5 4.60 7.85
VZ 160701P00057000 P 07/01/16 57.0 5.10 8.35
VZ 160701P00057500 P 07/01/16 57.5 5.60 8.85
VZ 160701P00058000 P 07/01/16 58.0 6.10 9.35
VZ 160701P00058500 P 07/01/16 58.5 6.65 9.85
VZ 160701P00059000 P 07/01/16 59.0 7.00 10.35
VZ 160701P00060000 P 07/01/16 60.0 8.15 11.35
VZ 160708C00041000 C 07/08/16 41.0 9.15 9.65
VZ 160708C00042000 C 07/08/16 42.0 8.15 8.70
VZ 160708C00042500 C 07/08/16 42.5 7.65 8.20
VZ 160708C00043000 C 07/08/16 43.0 7.15 7.75
VZ 160708C00043500 C 07/08/16 43.5 6.60 7.30
VZ 160708C00044000 C 07/08/16 44.0 6.15 6.75
VZ 160708C00044500 C 07/08/16 44.5 5.70 6.25
VZ 160708C00045000 C 07/08/16 45.0 5.20 5.80
VZ 160708C00045500 C 07/08/16 45.5 4.75 5.30
VZ 160708C00046000 C 07/08/16 46.0 4.20 4.70
VZ 160708C00046500 C 07/08/16 46.5 3.70 4.15
VZ 160708C00047000 C 07/08/16 47.0 3.30 3.85
VZ 160708C00047500 C 07/08/16 47.5 2.88 3.30
VZ 160708C00048000 C 07/08/16 48.0 2.45 2.85
VZ 160708C00048500 C 07/08/16 48.5 2.03 2.42
VZ 160708C00049000 C 07/08/16 49.0 1.80 1.99
VZ 160708C00049500 C 07/08/16 49.5 1.43 1.57
VZ 160708C00050000 C 07/08/16 50.0 1.12 1.19
VZ 160708C00050500 C 07/08/16 50.5 0.82 0.86
VZ 160708C00051000 C 07/08/16 51.0 0.58 0.62
VZ 160708C00051500 C 07/08/16 51.5 0.40 0.43
VZ 160708C00052000 C 07/08/16 52.0 0.26 0.29
VZ 160708C00052500 C 07/08/16 52.5 0.17 0.19
VZ 160708C00053000 C 07/08/16 53.0 0.10 0.13
VZ 160708C00053500 C 07/08/16 53.5 0.04 0.13
VZ 160708C00054000 C 07/08/16 54.0 0.01 0.12
VZ 160708C00054500 C 07/08/16 54.5 0.00 0.10
VZ 160708C00055000 C 07/08/16 55.0 0.01 0.10
VZ 160708C00055500 C 07/08/16 55.5 0.00 0.08
VZ 160708C00056000 C 07/08/16 56.0 0.00 0.08
VZ 160708C00056500 C 07/08/16 56.5 0.00 0.08
VZ 160708C00057000 C 07/08/16 57.0 0.00 0.07
VZ 160708C00057500 C 07/08/16 57.5 0.00 0.07
VZ 160708C00058000 C 07/08/16 58.0 0.00 0.07
VZ 160708P00041000 P 07/08/16 41.0 0.02 0.12
VZ 160708P00042000 P 07/08/16 42.0 0.04 0.13
VZ 160708P00042500 P 07/08/16 42.5 0.03 0.13
VZ 160708P00043000 P 07/08/16 43.0 0.04 0.13
VZ 160708P00043500 P 07/08/16 43.5 0.05 0.13
VZ 160708P00044000 P 07/08/16 44.0 0.06 0.14
VZ 160708P00044500 P 07/08/16 44.5 0.07 0.15
VZ 160708P00045000 P 07/08/16 45.0 0.09 0.17
VZ 160708P00045500 P 07/08/16 45.5 0.11 0.18
VZ 160708P00046000 P 07/08/16 46.0 0.13 0.20
VZ 160708P00046500 P 07/08/16 46.5 0.17 0.26
VZ 160708P00047000 P 07/08/16 47.0 0.21 0.26
VZ 160708P00047500 P 07/08/16 47.5 0.29 0.31
VZ 160708P00048000 P 07/08/16 48.0 0.36 0.39
VZ 160708P00048500 P 07/08/16 48.5 0.47 0.49
VZ 160708P00049000 P 07/08/16 49.0 0.60 0.63
VZ 160708P00049500 P 07/08/16 49.5 0.76 0.79
VZ 160708P00050000 P 07/08/16 50.0 0.97 1.02
VZ 160708P00050500 P 07/08/16 50.5 1.17 1.28
VZ 160708P00051000 P 07/08/16 51.0 1.48 1.59
VZ 160708P00051500 P 07/08/16 51.5 1.76 2.13
VZ 160708P00052000 P 07/08/16 52.0 2.14 2.55
VZ 160708P00052500 P 07/08/16 52.5 2.56 2.77
VZ 160708P00053000 P 07/08/16 53.0 3.00 3.55
VZ 160708P00053500 P 07/08/16 53.5 3.45 4.00
VZ 160708P00054000 P 07/08/16 54.0 3.85 4.50
VZ 160708P00054500 P 07/08/16 54.5 4.40 5.00
VZ 160708P00055000 P 07/08/16 55.0 4.80 5.45
VZ 160708P00055500 P 07/08/16 55.5 5.25 6.10
VZ 160708P00056000 P 07/08/16 56.0 4.65 7.90
VZ 160708P00056500 P 07/08/16 56.5 5.15 8.40
VZ 160708P00057000 P 07/08/16 57.0 5.65 8.90
VZ 160708P00057500 P 07/08/16 57.5 6.00 9.40
VZ 160708P00058000 P 07/08/16 58.0 6.50 9.90
VZ 160715C00025000 C 07/15/16 25.0 23.65 26.85
VZ 160715C00026000 C 07/15/16 26.0 22.65 24.65
VZ 160715C00027000 C 07/15/16 27.0 21.65 24.85
VZ 160715C00028000 C 07/15/16 28.0 20.65 23.85
VZ 160715C00029000 C 07/15/16 29.0 19.65 21.70
VZ 160715C00030000 C 07/15/16 30.0 18.65 20.65
VZ 160715C00031000 C 07/15/16 31.0 17.60 19.65
VZ 160715C00032000 C 07/15/16 32.0 16.65 18.65
VZ 160715C00033000 C 07/15/16 33.0 15.60 18.90
VZ 160715C00034000 C 07/15/16 34.0 14.65 17.90
VZ 160715C00035000 C 07/15/16 35.0 13.65 16.90
VZ 160715C00036000 C 07/15/16 36.0 12.65 15.90
VZ 160715C00037000 C 07/15/16 37.0 11.65 14.90
VZ 160715C00038000 C 07/15/16 38.0 10.65 13.90
VZ 160715C00039000 C 07/15/16 39.0 9.65 12.90
VZ 160715C00040000 C 07/15/16 40.0 8.70 11.90
VZ 160715C00041000 C 07/15/16 41.0 9.15 9.75
VZ 160715C00042000 C 07/15/16 42.0 8.10 8.70
VZ 160715C00043000 C 07/15/16 43.0 7.20 7.70
VZ 160715C00044000 C 07/15/16 44.0 6.20 6.70
VZ 160715C00045000 C 07/15/16 45.0 5.20 5.70
VZ 160715C00046000 C 07/15/16 46.0 4.25 4.75
VZ 160715C00047000 C 07/15/16 47.0 3.55 3.65
VZ 160715C00048000 C 07/15/16 48.0 2.67 2.71
VZ 160715C00049000 C 07/15/16 49.0 1.86 1.89
VZ 160715C00050000 C 07/15/16 50.0 1.16 1.19
VZ 160715C00052500 C 07/15/16 52.5 0.20 0.21
VZ 160715C00055000 C 07/15/16 55.0 0.02 0.03
VZ 160715C00057500 C 07/15/16 57.5 0.00 0.03
VZ 160715C00060000 C 07/15/16 60.0 0.00 0.02
VZ 160715C00065000 C 07/15/16 65.0 0.00 0.02
VZ 160715P00025000 P 07/15/16 25.0 0.00 0.02
VZ 160715P00026000 P 07/15/16 26.0 0.00 0.02
VZ 160715P00027000 P 07/15/16 27.0 0.00 0.02
VZ 160715P00028000 P 07/15/16 28.0 0.00 0.02
VZ 160715P00029000 P 07/15/16 29.0 0.00 0.02
VZ 160715P00030000 P 07/15/16 30.0 0.00 0.02
VZ 160715P00031000 P 07/15/16 31.0 0.00 0.03
VZ 160715P00032000 P 07/15/16 32.0 0.00 0.03
VZ 160715P00033000 P 07/15/16 33.0 0.00 0.03
VZ 160715P00034000 P 07/15/16 34.0 0.01 0.03
VZ 160715P00035000 P 07/15/16 35.0 0.02 0.03
VZ 160715P00036000 P 07/15/16 36.0 0.02 0.03
VZ 160715P00037000 P 07/15/16 37.0 0.02 0.04
VZ 160715P00038000 P 07/15/16 38.0 0.04 0.05
VZ 160715P00039000 P 07/15/16 39.0 0.04 0.06
VZ 160715P00040000 P 07/15/16 40.0 0.03 0.08
VZ 160715P00041000 P 07/15/16 41.0 0.05 0.09
VZ 160715P00042000 P 07/15/16 42.0 0.06 0.11
VZ 160715P00043000 P 07/15/16 43.0 0.08 0.12
VZ 160715P00044000 P 07/15/16 44.0 0.11 0.13
VZ 160715P00045000 P 07/15/16 45.0 0.14 0.16
VZ 160715P00046000 P 07/15/16 46.0 0.20 0.22
VZ 160715P00047000 P 07/15/16 47.0 0.30 0.31
VZ 160715P00048000 P 07/15/16 48.0 0.46 0.47
VZ 160715P00049000 P 07/15/16 49.0 0.70 0.72
VZ 160715P00050000 P 07/15/16 50.0 1.09 1.11
VZ 160715P00052500 P 07/15/16 52.5 2.77 2.81
VZ 160715P00055000 P 07/15/16 55.0 4.95 5.45
VZ 160715P00057500 P 07/15/16 57.5 6.90 8.45
VZ 160715P00060000 P 07/15/16 60.0 8.65 10.45
VZ 160715P00065000 P 07/15/16 65.0 13.65 16.90
VZ 160819C00030000 C 08/19/16 30.0 18.65 21.90
VZ 160819C00031000 C 08/19/16 31.0 17.65 20.90
VZ 160819C00032000 C 08/19/16 32.0 16.65 19.90
VZ 160819C00033000 C 08/19/16 33.0 15.65 18.90
VZ 160819C00034000 C 08/19/16 34.0 14.65 17.90
VZ 160819C00035000 C 08/19/16 35.0 13.65 16.90
VZ 160819C00036000 C 08/19/16 36.0 12.90 15.85
VZ 160819C00037000 C 08/19/16 37.0 11.65 14.90
VZ 160819C00038000 C 08/19/16 38.0 10.65 13.90
VZ 160819C00039000 C 08/19/16 39.0 9.65 12.90
VZ 160819C00040000 C 08/19/16 40.0 8.65 11.95
VZ 160819C00041000 C 08/19/16 41.0 9.20 9.70
VZ 160819C00042000 C 08/19/16 42.0 8.20 8.75
VZ 160819C00043000 C 08/19/16 43.0 7.20 7.70
VZ 160819C00044000 C 08/19/16 44.0 6.25 6.75
VZ 160819C00045000 C 08/19/16 45.0 5.30 5.80
VZ 160819C00046000 C 08/19/16 46.0 4.60 4.65
VZ 160819C00047000 C 08/19/16 47.0 3.70 3.75
VZ 160819C00048000 C 08/19/16 48.0 2.86 2.90
VZ 160819C00049000 C 08/19/16 49.0 2.10 2.14
VZ 160819C00050000 C 08/19/16 50.0 1.46 1.49
VZ 160819C00052500 C 08/19/16 52.5 0.43 0.44
VZ 160819C00055000 C 08/19/16 55.0 0.08 0.11
VZ 160819C00057500 C 08/19/16 57.5 0.00 0.04
VZ 160819C00060000 C 08/19/16 60.0 0.00 0.03
VZ 160819C00065000 C 08/19/16 65.0 0.00 0.02
VZ 160819C00070000 C 08/19/16 70.0 0.00 0.02
VZ 160819C00075000 C 08/19/16 75.0 0.00 0.02
VZ 160819P00030000 P 08/19/16 30.0 0.01 0.04
VZ 160819P00031000 P 08/19/16 31.0 0.02 0.04
VZ 160819P00032000 P 08/19/16 32.0 0.02 0.05
VZ 160819P00033000 P 08/19/16 33.0 0.03 0.05
VZ 160819P00034000 P 08/19/16 34.0 0.03 0.07
VZ 160819P00035000 P 08/19/16 35.0 0.04 0.08
VZ 160819P00036000 P 08/19/16 36.0 0.05 0.09
VZ 160819P00037000 P 08/19/16 37.0 0.06 0.10
VZ 160819P00038000 P 08/19/16 38.0 0.07 0.12
VZ 160819P00039000 P 08/19/16 39.0 0.09 0.14
VZ 160819P00040000 P 08/19/16 40.0 0.10 0.15
VZ 160819P00041000 P 08/19/16 41.0 0.13 0.19
VZ 160819P00042000 P 08/19/16 42.0 0.17 0.19
VZ 160819P00043000 P 08/19/16 43.0 0.20 0.23
VZ 160819P00044000 P 08/19/16 44.0 0.26 0.28
VZ 160819P00045000 P 08/19/16 45.0 0.33 0.36
VZ 160819P00046000 P 08/19/16 46.0 0.44 0.47
VZ 160819P00047000 P 08/19/16 47.0 0.59 0.62
VZ 160819P00048000 P 08/19/16 48.0 0.81 0.83
VZ 160819P00049000 P 08/19/16 49.0 1.10 1.12
VZ 160819P00050000 P 08/19/16 50.0 1.50 1.52
VZ 160819P00052500 P 08/19/16 52.5 3.00 3.10
VZ 160819P00055000 P 08/19/16 55.0 5.00 5.50
VZ 160819P00057500 P 08/19/16 57.5 7.35 7.95
VZ 160819P00060000 P 08/19/16 60.0 8.65 11.90
VZ 160819P00065000 P 08/19/16 65.0 13.65 16.90
VZ 160819P00070000 P 08/19/16 70.0 18.65 21.90
VZ 160819P00075000 P 08/19/16 75.0 23.65 26.90
VZ 160916C00032000 C 09/16/16 32.0 16.65 19.90
VZ 160916C00033000 C 09/16/16 33.0 15.65 18.90
VZ 160916C00034000 C 09/16/16 34.0 14.65 17.90
VZ 160916C00035000 C 09/16/16 35.0 13.65 16.90
VZ 160916C00036000 C 09/16/16 36.0 12.65 15.90
VZ 160916C00037000 C 09/16/16 37.0 11.65 14.90
VZ 160916C00038000 C 09/16/16 38.0 10.65 13.90
VZ 160916C00039000 C 09/16/16 39.0 9.65 12.90
VZ 160916C00040000 C 09/16/16 40.0 8.65 11.95
VZ 160916C00041000 C 09/16/16 41.0 9.20 9.75
VZ 160916C00042000 C 09/16/16 42.0 8.20 8.80
VZ 160916C00043000 C 09/16/16 43.0 7.25 7.75
VZ 160916C00044000 C 09/16/16 44.0 6.30 6.80
VZ 160916C00045000 C 09/16/16 45.0 5.35 5.85
VZ 160916C00046000 C 09/16/16 46.0 4.55 4.90
VZ 160916C00047000 C 09/16/16 47.0 3.80 4.00
VZ 160916C00048000 C 09/16/16 48.0 3.00 3.20
VZ 160916C00049000 C 09/16/16 49.0 2.28 2.36
VZ 160916C00050000 C 09/16/16 50.0 1.66 1.72
VZ 160916C00052500 C 09/16/16 52.5 0.61 0.63
VZ 160916C00055000 C 09/16/16 55.0 0.15 0.19
VZ 160916C00057500 C 09/16/16 57.5 0.02 0.07
VZ 160916C00060000 C 09/16/16 60.0 0.00 0.04
VZ 160916C00065000 C 09/16/16 65.0 0.00 0.03
VZ 160916C00070000 C 09/16/16 70.0 0.00 0.02
VZ 160916P00032000 P 09/16/16 32.0 0.04 0.07
VZ 160916P00033000 P 09/16/16 33.0 0.05 0.09
VZ 160916P00034000 P 09/16/16 34.0 0.06 0.10
VZ 160916P00035000 P 09/16/16 35.0 0.07 0.11
VZ 160916P00036000 P 09/16/16 36.0 0.08 0.13
VZ 160916P00037000 P 09/16/16 37.0 0.10 0.15
VZ 160916P00038000 P 09/16/16 38.0 0.12 0.17
VZ 160916P00039000 P 09/16/16 39.0 0.14 0.20
VZ 160916P00040000 P 09/16/16 40.0 0.17 0.23
VZ 160916P00041000 P 09/16/16 41.0 0.20 0.26
VZ 160916P00042000 P 09/16/16 42.0 0.24 0.30
VZ 160916P00043000 P 09/16/16 43.0 0.30 0.35
VZ 160916P00044000 P 09/16/16 44.0 0.37 0.42
VZ 160916P00045000 P 09/16/16 45.0 0.46 0.51
VZ 160916P00046000 P 09/16/16 46.0 0.60 0.62
VZ 160916P00047000 P 09/16/16 47.0 0.77 0.80
VZ 160916P00048000 P 09/16/16 48.0 1.00 1.03
VZ 160916P00049000 P 09/16/16 49.0 1.31 1.36
VZ 160916P00050000 P 09/16/16 50.0 1.70 1.76
VZ 160916P00052500 P 09/16/16 52.5 3.15 3.25
VZ 160916P00055000 P 09/16/16 55.0 5.00 5.55
VZ 160916P00057500 P 09/16/16 57.5 7.35 8.00
VZ 160916P00060000 P 09/16/16 60.0 8.65 11.90
VZ 160916P00065000 P 09/16/16 65.0 13.65 16.90
VZ 160916P00070000 P 09/16/16 70.0 18.65 21.90
VZ 161021C00025000 C 10/21/16 25.0 23.25 27.35
VZ 161021C00030000 C 10/21/16 30.0 18.25 22.35
VZ 161021C00031000 C 10/21/16 31.0 17.25 21.35
VZ 161021C00032000 C 10/21/16 32.0 16.25 20.35
VZ 161021C00033000 C 10/21/16 33.0 15.25 18.95
VZ 161021C00034000 C 10/21/16 34.0 14.25 18.35
VZ 161021C00035000 C 10/21/16 35.0 13.25 17.35
VZ 161021C00036000 C 10/21/16 36.0 12.25 16.35
VZ 161021C00037000 C 10/21/16 37.0 11.25 15.40
VZ 161021C00038000 C 10/21/16 38.0 10.25 14.40
VZ 161021C00039000 C 10/21/16 39.0 9.25 13.45
VZ 161021C00040000 C 10/21/16 40.0 8.30 12.40
VZ 161021C00041000 C 10/21/16 41.0 7.30 11.45
VZ 161021C00042000 C 10/21/16 42.0 6.40 10.45
VZ 161021C00043000 C 10/21/16 43.0 5.35 9.50
VZ 161021C00044000 C 10/21/16 44.0 6.10 7.15
VZ 161021C00045000 C 10/21/16 45.0 4.25 6.90
VZ 161021C00046000 C 10/21/16 46.0 4.70 4.90
VZ 161021C00047000 C 10/21/16 47.0 3.85 4.05
VZ 161021C00048000 C 10/21/16 48.0 3.10 3.30
VZ 161021C00049000 C 10/21/16 49.0 2.43 2.45
VZ 161021C00050000 C 10/21/16 50.0 1.82 1.89
VZ 161021C00052500 C 10/21/16 52.5 0.75 0.80
VZ 161021C00055000 C 10/21/16 55.0 0.24 0.28
VZ 161021C00057500 C 10/21/16 57.5 0.06 0.10
VZ 161021C00060000 C 10/21/16 60.0 0.03 0.05
VZ 161021C00065000 C 10/21/16 65.0 0.00 0.03
VZ 161021C00070000 C 10/21/16 70.0 0.00 0.03
VZ 161021C00075000 C 10/21/16 75.0 0.00 0.02
VZ 161021P00025000 P 10/21/16 25.0 0.02 0.04
VZ 161021P00030000 P 10/21/16 30.0 0.06 0.10
VZ 161021P00031000 P 10/21/16 31.0 0.07 0.11
VZ 161021P00032000 P 10/21/16 32.0 0.08 0.12
VZ 161021P00033000 P 10/21/16 33.0 0.09 0.13
VZ 161021P00034000 P 10/21/16 34.0 0.11 0.15
VZ 161021P00035000 P 10/21/16 35.0 0.13 0.18
VZ 161021P00036000 P 10/21/16 36.0 0.15 0.20
VZ 161021P00037000 P 10/21/16 37.0 0.18 0.24
VZ 161021P00038000 P 10/21/16 38.0 0.21 0.27
VZ 161021P00039000 P 10/21/16 39.0 0.24 0.30
VZ 161021P00040000 P 10/21/16 40.0 0.28 0.34
VZ 161021P00041000 P 10/21/16 41.0 0.34 0.40
VZ 161021P00042000 P 10/21/16 42.0 0.41 0.46
VZ 161021P00043000 P 10/21/16 43.0 0.49 0.54
VZ 161021P00044000 P 10/21/16 44.0 0.60 0.64
VZ 161021P00045000 P 10/21/16 45.0 0.74 0.80
VZ 161021P00046000 P 10/21/16 46.0 0.92 0.98
VZ 161021P00047000 P 10/21/16 47.0 1.15 1.19
VZ 161021P00048000 P 10/21/16 48.0 1.44 1.49
VZ 161021P00049000 P 10/21/16 49.0 1.80 1.86
VZ 161021P00050000 P 10/21/16 50.0 2.26 2.29
VZ 161021P00052500 P 10/21/16 52.5 3.75 3.85
VZ 161021P00055000 P 10/21/16 55.0 4.60 7.25
VZ 161021P00057500 P 10/21/16 57.5 6.25 10.40
VZ 161021P00060000 P 10/21/16 60.0 8.75 12.85
VZ 161021P00065000 P 10/21/16 65.0 13.70 17.80
VZ 161021P00070000 P 10/21/16 70.0 19.05 22.80
VZ 161021P00075000 P 10/21/16 75.0 23.65 27.80
VZ 170120C00023000 C 01/20/17 23.0 25.25 29.35
VZ 170120C00025000 C 01/20/17 25.0 23.25 27.35
VZ 170120C00026000 C 01/20/17 26.0 22.25 26.35
VZ 170120C00027000 C 01/20/17 27.0 21.25 25.35
VZ 170120C00028000 C 01/20/17 28.0 20.25 24.35
VZ 170120C00029000 C 01/20/17 29.0 19.25 23.35
VZ 170120C00030000 C 01/20/17 30.0 18.25 22.35
VZ 170120C00031000 C 01/20/17 31.0 17.25 21.35
VZ 170120C00032000 C 01/20/17 32.0 16.25 20.35
VZ 170120C00033000 C 01/20/17 33.0 15.25 19.35
VZ 170120C00034000 C 01/20/17 34.0 14.25 18.35
VZ 170120C00035000 C 01/20/17 35.0 13.25 17.35
VZ 170120C00036000 C 01/20/17 36.0 12.25 16.35
VZ 170120C00037000 C 01/20/17 37.0 11.25 15.40
VZ 170120C00038000 C 01/20/17 38.0 10.95 14.40
VZ 170120C00039000 C 01/20/17 39.0 9.95 13.45
VZ 170120C00040000 C 01/20/17 40.0 8.30 12.45
VZ 170120C00041000 C 01/20/17 41.0 7.35 11.50
VZ 170120C00042000 C 01/20/17 42.0 6.40 10.55
VZ 170120C00043000 C 01/20/17 43.0 7.10 7.85
VZ 170120C00044000 C 01/20/17 44.0 6.10 7.25
VZ 170120C00045000 C 01/20/17 45.0 5.75 5.90
VZ 170120C00046000 C 01/20/17 46.0 4.95 5.00
VZ 170120C00047000 C 01/20/17 47.0 4.15 4.30
VZ 170120C00048000 C 01/20/17 48.0 3.45 3.50
VZ 170120C00049000 C 01/20/17 49.0 2.79 2.85
VZ 170120C00050000 C 01/20/17 50.0 2.22 2.28
VZ 170120C00052500 C 01/20/17 52.5 1.14 1.18
VZ 170120C00055000 C 01/20/17 55.0 0.50 0.53
VZ 170120C00057500 C 01/20/17 57.5 0.20 0.23
VZ 170120C00060000 C 01/20/17 60.0 0.07 0.09
VZ 170120C00062500 C 01/20/17 62.5 0.02 0.06
VZ 170120C00065000 C 01/20/17 65.0 0.00 0.04
VZ 170120C00070000 C 01/20/17 70.0 0.00 0.03
VZ 170120C00075000 C 01/20/17 75.0 0.00 0.03
VZ 170120P00023000 P 01/20/17 23.0 0.05 0.08
VZ 170120P00025000 P 01/20/17 25.0 0.09 0.11
VZ 170120P00026000 P 01/20/17 26.0 0.09 0.12
VZ 170120P00027000 P 01/20/17 27.0 0.10 0.14
VZ 170120P00028000 P 01/20/17 28.0 0.12 0.16
VZ 170120P00029000 P 01/20/17 29.0 0.14 0.18
VZ 170120P00030000 P 01/20/17 30.0 0.16 0.20
VZ 170120P00031000 P 01/20/17 31.0 0.19 0.23
VZ 170120P00032000 P 01/20/17 32.0 0.22 0.27
VZ 170120P00033000 P 01/20/17 33.0 0.25 0.30
VZ 170120P00034000 P 01/20/17 34.0 0.28 0.34
VZ 170120P00035000 P 01/20/17 35.0 0.32 0.38
VZ 170120P00036000 P 01/20/17 36.0 0.39 0.42
VZ 170120P00037000 P 01/20/17 37.0 0.43 0.47
VZ 170120P00038000 P 01/20/17 38.0 0.49 0.52
VZ 170120P00039000 P 01/20/17 39.0 0.55 0.56
VZ 170120P00040000 P 01/20/17 40.0 0.61 0.65
VZ 170120P00041000 P 01/20/17 41.0 0.70 0.74
VZ 170120P00042000 P 01/20/17 42.0 0.82 0.85
VZ 170120P00043000 P 01/20/17 43.0 0.96 0.97
VZ 170120P00044000 P 01/20/17 44.0 1.12 1.14
VZ 170120P00045000 P 01/20/17 45.0 1.33 1.35
VZ 170120P00046000 P 01/20/17 46.0 1.56 1.60
VZ 170120P00047000 P 01/20/17 47.0 1.86 1.89
VZ 170120P00048000 P 01/20/17 48.0 2.21 2.23
VZ 170120P00049000 P 01/20/17 49.0 2.60 2.65
VZ 170120P00050000 P 01/20/17 50.0 3.05 3.15
VZ 170120P00052500 P 01/20/17 52.5 4.60 4.65
VZ 170120P00055000 P 01/20/17 55.0 6.45 6.65
VZ 170120P00057500 P 01/20/17 57.5 6.80 10.95
VZ 170120P00060000 P 01/20/17 60.0 9.20 13.35
VZ 170120P00062500 P 01/20/17 62.5 11.70 15.80
VZ 170120P00065000 P 01/20/17 65.0 14.10 18.25
VZ 170120P00070000 P 01/20/17 70.0 19.10 23.25
VZ 170120P00075000 P 01/20/17 75.0 24.05 28.20
VZ 180119C00023000 C 01/19/18 23.0 25.10 29.75
VZ 180119C00025000 C 01/19/18 25.0 23.10 27.75
VZ 180119C00028000 C 01/19/18 28.0 20.10 24.80
VZ 180119C00030000 C 01/19/18 30.0 18.10 22.80
VZ 180119C00033000 C 01/19/18 33.0 15.15 19.80
VZ 180119C00035000 C 01/19/18 35.0 13.15 17.80
VZ 180119C00038000 C 01/19/18 38.0 10.20 14.80
VZ 180119C00040000 C 01/19/18 40.0 8.30 12.80
VZ 180119C00043000 C 01/19/18 43.0 7.80 8.05
VZ 180119C00045000 C 01/19/18 45.0 6.25 6.55
VZ 180119C00047000 C 01/19/18 47.0 4.95 5.15
VZ 180119C00050000 C 01/19/18 50.0 3.30 3.40
VZ 180119C00052500 C 01/19/18 52.5 2.28 2.35
VZ 180119C00055000 C 01/19/18 55.0 1.49 1.55
VZ 180119C00057500 C 01/19/18 57.5 0.94 0.99
VZ 180119C00060000 C 01/19/18 60.0 0.56 0.61
VZ 180119C00062500 C 01/19/18 62.5 0.31 0.38
VZ 180119C00065000 C 01/19/18 65.0 0.17 0.24
VZ 180119C00070000 C 01/19/18 70.0 0.03 0.11
VZ 180119C00075000 C 01/19/18 75.0 0.00 0.07
VZ 180119P00023000 P 01/19/18 23.0 0.25 0.31
VZ 180119P00025000 P 01/19/18 25.0 0.33 0.38
VZ 180119P00028000 P 01/19/18 28.0 0.48 0.52
VZ 180119P00030000 P 01/19/18 30.0 0.60 0.64
VZ 180119P00033000 P 01/19/18 33.0 0.85 0.88
VZ 180119P00035000 P 01/19/18 35.0 1.06 1.09
VZ 180119P00038000 P 01/19/18 38.0 1.50 1.54
VZ 180119P00040000 P 01/19/18 40.0 1.89 1.93
VZ 180119P00043000 P 01/19/18 43.0 2.66 2.72
VZ 180119P00045000 P 01/19/18 45.0 3.30 3.45
VZ 180119P00047000 P 01/19/18 47.0 4.10 4.25
VZ 180119P00050000 P 01/19/18 50.0 5.60 5.80
VZ 180119P00052500 P 01/19/18 52.5 7.15 7.30
VZ 180119P00055000 P 01/19/18 55.0 8.95 9.05
VZ 180119P00057500 P 01/19/18 57.5 10.80 11.30
VZ 180119P00060000 P 01/19/18 60.0 12.90 13.55
VZ 180119P00062500 P 01/19/18 62.5 15.00 15.70
VZ 180119P00065000 P 01/19/18 65.0 15.50 20.00
VZ 180119P00070000 P 01/19/18 70.0 20.30 24.90
VZ 180119P00075000 P 01/19/18 75.0 25.15 29.80

OPRA data is delayed 15 minutes.