Verizon Communications Inc $51.76

down -0.21


30/7/2014 04:00 PM  |  NYSE : VZ  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 51.76
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: -0.21 (-0.40 %)
Prev Close: 51.97
Open: 51.94
Bid: 51.76
Ask: 51.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VZ Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 VZ1416H32 19.00 -0.65 19.25 1227.0 19.95 912.0 1.0 346
33.00 VZ1416H33 18.00 -0.70 17.00 1227.0 18.85 215.0 2.0 2
34.00 VZ1416H34 17.75 0.00 16.00 1217.0 19.30 1218.0 0.0 0
35.00 VZ1416H35 16.75 0.00 15.00 1217.0 18.40 1217.0 0.0 0
36.00 VZ1416H36 13.78 -1.97 13.95 818.0 17.40 808.0 8.0 4
37.00 VZ1416H37 14.75 0.00 13.00 1217.0 16.30 1218.0 0.0 0
38.00 VZ1416H38 12.95 -0.85 11.90 1217.0 15.30 1218.0 6.0 6
39.00 VZ1416H39 11.45 -1.35 10.95 1217.0 14.30 1218.0 36.0 42
40.00 VZ1401H40 10.85 -0.85 10.10 978.0 11.85 241.0 5.0 5
40.00 VZ1416H40 10.69 -1.16 9.95 2086.0 13.20 2085.0 16.0 28
41.00 VZ1401H41 10.85 0.00 9.10 978.0 10.85 256.0 0.0 0
41.00 VZ1408H41 10.55 0.00 8.95 1.0 12.45 937.0 0.0 0
41.00 VZ1416H41 9.86 -0.99 8.90 2085.0 12.25 2085.0 1.0 1
41.00 VZ1422H41 10.75 0.00 8.95 1704.0 12.25 1662.0 0.0 0
41.00 VZ1429H41 10.85 0.00 10.05 1151.0 11.40 1146.0 0.0 0
41.50 VZ1429H41.5 10.35 0.00 9.55 1151.0 10.90 1146.0 0.0 0
42.00 VZ1401H42 8.95 -0.80 7.90 501.0 11.25 978.0 8.0 18
42.00 VZ1408H42 10.10 0.00 9.30 1131.0 10.20 1465.0 11.0 11
42.00 VZ1416H42 11.40 0.00 8.30 2085.0 11.25 2085.0 22.0 13
42.00 VZ1422H42 9.70 0.00 9.45 1596.0 9.95 1125.0 0.0 0
42.00 VZ1429H42 9.90 0.00 9.05 1151.0 10.40 1146.0 0.0 0
42.50 VZ1401H42.5 8.45 -0.80 7.50 969.0 10.80 970.0 8.0 8
42.50 VZ1408H42.5 8.01 -1.44 8.75 1715.0 9.75 2107.0 8.0 8
42.50 VZ1422H42.5 9.50 0.00 8.95 1771.0 9.45 1122.0 0.0 0
42.50 VZ1429H42.5 8.45 -0.95 8.75 1076.0 9.70 1426.0 1.0 1
43.00 VZ1401H43 7.75 -1.00 6.90 676.0 10.30 970.0 16.0 16
43.00 VZ1408H43 9.10 0.00 8.35 1706.0 8.90 2100.0 22.0 22
43.00 VZ1416H43 9.15 0.00 8.25 2097.0 8.95 2367.0 1.0 1
43.00 VZ1422H43 9.00 0.00 8.45 1777.0 8.95 1059.0 0.0 0
43.00 VZ1429H43 8.90 0.00 8.25 1076.0 9.25 1438.0 0.0 0
43.50 VZ1401H43.5 7.65 -0.60 7.30 978.0 9.25 1213.0 50.0 50
43.50 VZ1408H43.5 8.55 0.00 7.80 1903.0 8.45 1893.0 11.0 11
43.50 VZ1422H43.5 8.50 0.00 7.95 1613.0 8.45 1159.0 0.0 0
43.50 VZ1429H43.5 8.40 0.00 7.70 1076.0 8.75 1438.0 0.0 0
44.00 VZ1401H44 7.85 0.00 7.45 1010.0 7.85 808.0 0.0 0
44.00 VZ1408H44 7.95 0.00 7.50 1574.0 7.90 1548.0 0.0 0
44.00 VZ1416H44 4.90 -3.10 7.60 2307.0 7.95 2262.0 4.0 42
44.00 VZ1422H44 8.00 0.00 7.45 1694.0 7.95 1170.0 0.0 0
44.00 VZ1429H44 7.90 0.00 7.20 985.0 8.25 1181.0 0.0 0
44.50 VZ1401H44.5 6.65 -0.70 6.95 2270.0 7.45 2286.0 159.0 159
44.50 VZ1408H44.5 7.55 0.00 7.00 2002.0 7.45 1677.0 13.0 11
44.50 VZ1422H44.5 7.50 0.00 6.95 1696.0 7.45 1061.0 0.0 0
44.50 VZ1429H44.5 7.40 0.00 6.70 926.0 7.75 1467.0 0.0 0
45.00 VZ1401H45 6.15 -0.70 6.45 2270.0 6.95 2286.0 181.0 181
45.00 VZ1408H45 7.10 0.00 6.50 2001.0 6.95 2194.0 11.0 11
45.00 VZ1416H45 6.40 -0.60 6.60 2314.0 6.95 2125.0 2.0 22
45.00 VZ1422H45 7.00 0.00 6.45 1767.0 6.95 928.0 0.0 0
45.00 VZ1429H45 5.67 -1.23 6.35 918.0 7.25 1464.0 5.0 5
45.50 VZ1401H45.5 5.65 -0.80 5.95 2270.0 6.45 2286.0 86.0 86
45.50 VZ1408H45.5 6.85 0.00 6.00 2267.0 6.45 2017.0 82.0 82
45.50 VZ1422H45.5 6.50 0.00 5.95 1701.0 6.45 963.0 0.0 0
45.50 VZ1429H45.5 6.40 0.00 5.85 929.0 6.75 1165.0 0.0 0
46.00 VZ1401H46 6.00 0.00 5.45 1961.0 5.90 1961.0 11.0 11
46.00 VZ1408H46 6.05 0.00 5.50 2121.0 5.95 2145.0 28.0 18
46.00 VZ1416H46 5.60 -0.35 5.60 2127.0 5.95 2316.0 1.0 49
46.00 VZ1422H46 6.00 0.00 5.50 1594.0 5.95 815.0 0.0 0
46.00 VZ1429H46 5.90 0.00 5.30 937.0 6.25 1161.0 0.0 0
46.50 VZ1401H46.5 5.95 0.00 4.95 2020.0 5.40 1684.0 11.0 11
46.50 VZ1408H46.5 5.55 0.00 5.00 2122.0 5.45 1930.0 32.0 71
46.50 VZ1416H46.5 5.50 0.00 5.10 2368.0 5.45 1248.0 0.0 0
46.50 VZ1422H46.5 5.50 0.00 5.00 1507.0 5.45 792.0 0.0 0
46.50 VZ1429H46.5 5.40 0.00 4.80 938.0 5.75 1151.0 0.0 0
47.00 VZ1401H47 2.45 -2.50 4.45 2286.0 4.95 2270.0 45.0 45
47.00 VZ1408H47 5.50 0.00 4.50 1901.0 4.95 2140.0 38.0 38
47.00 VZ1416H47 4.20 -0.80 4.60 2320.0 4.95 1132.0 1.0 114
47.00 VZ1422H47 2.72 -2.33 4.50 1448.0 4.95 1808.0 10.0 10
47.00 VZ1429H47 4.95 0.00 4.30 1013.0 5.25 1171.0 0.0 0
47.50 VZ1401H47.5 2.00 -2.45 3.95 2270.0 4.45 2286.0 20.0 20
47.50 VZ1408H47.5 2.10 -2.40 4.00 1517.0 4.45 1494.0 31.0 117
47.50 VZ1416H47.5 4.50 0.00 4.10 2373.0 4.45 1267.0 0.0 0
47.50 VZ1422H47.5 4.50 0.00 4.00 1275.0 4.50 1151.0 0.0 0
47.50 VZ1429H47.5 4.45 0.00 3.90 1072.0 4.60 1507.0 0.0 0
48.00 VZ1401H48 3.45 -0.55 3.45 2270.0 3.90 2193.0 20.0 44
48.00 VZ1408H48 4.20 0.00 3.50 2053.0 3.95 2053.0 11.0 108
48.00 VZ1416H48 3.90 0.00 3.60 2377.0 3.95 1216.0 4.0 916
48.00 VZ1422H48 4.45 0.00 3.50 2337.0 4.00 2236.0 15.0 31
48.00 VZ1429H48 3.95 0.00 3.40 1365.0 4.05 1434.0 0.0 0
48.50 VZ1401H48.5 3.20 -0.30 3.05 2717.0 3.35 2684.0 30.0 85
48.50 VZ1408H48.5 2.84 -0.66 3.00 2053.0 3.45 2029.0 75.0 232
48.50 VZ1416H48.5 2.94 -0.61 3.10 2383.0 3.40 961.0 50.0 25
48.50 VZ1422H48.5 2.40 -1.15 3.00 2198.0 3.50 2171.0 1.0 11
48.50 VZ1429H48.5 3.50 0.00 2.94 1557.0 3.55 1563.0 0.0 0
49.00 VZ1401H49 2.78 -0.27 2.64 2581.0 2.82 2391.0 38.0 177
49.00 VZ1408H49 3.05 -0.05 2.58 2650.0 2.84 2100.0 28.0 319
49.00 VZ1416H49 2.76 -0.30 2.69 3199.0 2.84 209.0 106.0 5,829
49.00 VZ1422H49 2.39 -0.66 2.58 2134.0 2.99 2126.0 2.0 7
49.00 VZ1429H49 3.60 0.00 2.79 1686.0 2.98 1869.0 1.0 9
49.50 VZ1401H49.5 3.25 0.00 2.01 2655.0 2.40 2654.0 16.0 1,334
49.50 VZ1408H49.5 2.26 -0.68 2.10 2871.0 2.35 2395.0 62.0 271
49.50 VZ1416H49.5 2.95 0.00 2.20 2783.0 2.40 1131.0 11.0 83
49.50 VZ1422H49.5 2.60 -0.75 2.30 2392.0 2.46 2709.0 20.0 381
49.50 VZ1429H49.5 1.96 -0.68 2.34 1705.0 2.52 2041.0 10.0 30
50.00 VZ1401H50 1.52 -0.58 1.61 2762.0 1.83 2516.0 135.0 599
50.00 VZ1408H50 1.89 -0.16 1.69 2873.0 1.87 2618.0 40.0 1,974
50.00 VZ1416H50 1.85 -0.26 1.80 2576.0 1.94 1105.0 94.0 14,420
50.00 VZ1422H50 2.80 0.00 1.92 145.0 1.96 312.0 20.0 186
50.00 VZ1429H50 2.65 0.00 1.97 920.0 2.09 2093.0 3.0 195
50.50 VZ1401H50.5 1.19 -0.36 1.13 2508.0 1.31 120.0 82.0 948
50.50 VZ1408H50.5 1.31 -0.54 1.35 44.0 1.38 273.0 14.0 821
50.50 VZ1416H50.5 1.53 -0.43 1.41 2583.0 1.46 21.0 86.0 1,143
50.50 VZ1422H50.5 1.74 -0.61 1.50 1756.0 1.56 10.0 11.0 247
50.50 VZ1429H50.5 1.23 -0.57 1.55 1446.0 1.69 2145.0 1.0 280
51.00 VZ1401H51 0.63 -0.62 0.77 914.0 0.86 1301.0 56.0 1,217
51.00 VZ1408H51 1.05 -0.43 0.92 624.0 0.96 259.0 8.0 528
51.00 VZ1416H51 1.06 -0.25 1.06 74.0 1.07 99.0 135.0 1,560
51.00 VZ1422H51 1.13 -0.49 1.13 714.0 1.21 2025.0 21.0 367
51.00 VZ1429H51 1.19 -0.31 1.17 1657.0 1.34 2346.0 45.0 2,250
51.50 VZ1401H51.5 0.27 -0.72 0.39 67.0 0.41 67.0 249.0 691
51.50 VZ1408H51.5 0.60 -0.18 0.59 12.0 0.61 114.0 57.0 951
51.50 VZ1416H51.5 0.72 -0.42 0.71 368.0 0.73 151.0 256.0 1,130
51.50 VZ1422H51.5 0.60 -0.37 0.82 304.0 0.87 1721.0 213.0 523
51.50 VZ1429H51.5 0.87 -0.45 0.87 2017.0 0.99 2471.0 22.0 311
52.00 VZ1401H52 0.15 -0.21 0.14 62.0 0.15 60.0 203.0 756
52.00 VZ1408H52 0.31 -0.38 0.32 63.0 0.33 80.0 59.0 409
52.00 VZ1416H52 0.46 -0.13 0.46 232.0 0.48 131.0 324.0 2,167
52.00 VZ1422H52 0.54 -0.35 0.56 363.0 0.59 607.0 66.0 206
52.00 VZ1429H52 0.58 -0.36 0.61 1871.0 0.70 2367.0 10.0 940
52.50 VZ1401H52.5 0.04 -0.09 0.03 156.0 0.04 103.0 565.0 127
52.50 VZ1408H52.5 0.17 -0.13 0.16 10.0 0.17 28.0 40.0 127
52.50 VZ1416H52.5 0.23 -0.18 0.27 329.0 0.28 24.0 155.0 7,350
52.50 VZ1422H52.5 0.30 -0.24 0.33 2528.0 0.40 2958.0 88.0 166
52.50 VZ1429H52.5 0.41 -0.28 0.41 1207.0 0.52 1791.0 32.0 208
53.00 VZ1401H53 0.01 -0.04 0.01 28.0 0.01 92.0 5.0 994
53.00 VZ1408H53 0.07 -0.06 0.07 175.0 0.08 79.0 30.0 175
53.00 VZ1416H53 0.16 -0.06 0.15 375.0 0.16 9.0 35.0 694
53.00 VZ1422H53 0.25 -0.38 0.20 2454.0 0.27 3139.0 13.0 87
53.00 VZ1429H53 0.38 0.00 0.27 55.0 0.31 4.0 14.0 59
53.50 VZ1401H53.5 0.01 -0.03 0.01 67.0 0.02 296.0 23.0 666
53.50 VZ1408H53.5 0.04 -0.07 0.03 171.0 0.05 1270.0 21.0 77
53.50 VZ1416H53.5 0.07 -0.09 0.08 552.0 0.10 522.0 31.0 657
53.50 VZ1422H53.5 0.21 0.00 0.13 583.0 0.15 310.0 120.0 117
53.50 VZ1429H53.5 0.21 -0.11 0.19 128.0 0.21 28.0 44.0 113
54.00 VZ1401H54 0.03 0.00 0.01 83.0 0.04 513.0 744.0 489
54.00 VZ1408H54 0.27 0.00 0.01 302.0 0.05 743.0 10.0 10
54.00 VZ1416H54 0.06 -0.03 0.04 636.0 0.06 834.0 400.0 735
54.00 VZ1422H54 0.13 0.00 0.06 1949.0 0.10 1976.0 31.0 31
54.00 VZ1429H54 0.49 0.00 0.09 1562.0 0.15 2090.0 32.0 32
54.50 VZ1401H54.5 0.01 0.00 0.01 10.0 0.04 418.0 0.0 0
54.50 VZ1408H54.5 0.14 0.00 0.01 21.0 0.05 1672.0 1.0 1
54.50 VZ1416H54.5 0.11 0.00 0.02 86.0 0.03 113.0 457.0 457
54.50 VZ1422H54.5 0.10 0.00 0.03 1793.0 0.07 1429.0 5.0 4
54.50 VZ1429H54.5 0.10 0.00 0.06 1353.0 0.10 1833.0 0.0 0
55.00 VZ1401H55 0.04 0.00 0.00 0.0 0.04 460.0 0.0 0
55.00 VZ1408H55 0.01 0.00 0.01 45.0 0.05 889.0 30.0 35
55.00 VZ1416H55 0.04 0.00 0.01 320.0 0.04 1114.0 461.0 1,085
55.00 VZ1422H55 0.04 0.00 0.02 932.0 0.06 1453.0 0.0 0
55.00 VZ1429H55 0.07 0.00 0.03 1388.0 0.07 958.0 0.0 0
55.50 VZ1401H55.5 0.04 0.00 0.00 0.0 0.04 461.0 0.0 0
55.50 VZ1408H55.5 0.05 0.00 0.00 0.0 0.05 486.0 0.0 0
55.50 VZ1416H55.5 0.01 0.00 0.01 49.0 0.04 1205.0 0.0 0
55.50 VZ1422H55.5 0.02 0.00 0.01 310.0 0.05 1233.0 0.0 0
55.50 VZ1429H55.5 0.04 -0.01 0.02 633.0 0.06 714.0 4.0 4
56.00 VZ1401H56 0.04 0.00 0.00 0.0 0.04 419.0 0.0 0
56.00 VZ1408H56 0.02 -0.03 0.00 0.0 0.05 487.0 50.0 50
56.00 VZ1422H56 0.01 0.00 0.01 80.0 0.04 1156.0 0.0 0
56.00 VZ1429H56 0.02 -0.01 0.01 550.0 0.05 710.0 2.0 2
56.50 VZ1401H56.5 0.04 0.00 0.00 0.0 0.04 462.0 0.0 0
56.50 VZ1408H56.5 0.05 0.00 0.00 0.0 0.05 490.0 0.0 0
56.50 VZ1422H56.5 0.01 0.00 0.01 126.0 0.04 739.0 0.0 0
56.50 VZ1429H56.5 0.02 0.00 0.01 199.0 0.04 521.0 0.0 0
57.00 VZ1401H57 0.04 0.00 0.00 0.0 0.04 458.0 0.0 0
57.00 VZ1408H57 0.05 0.00 0.00 0.0 0.05 493.0 0.0 0
57.00 VZ1422H57 0.04 0.00 0.00 0.0 0.04 793.0 0.0 0
57.00 VZ1429H57 0.01 0.00 0.01 113.0 0.04 315.0 0.0 0
57.50 VZ1401H57.5 0.04 0.00 0.00 0.0 0.04 461.0 0.0 0
57.50 VZ1408H57.5 0.05 0.00 0.00 0.0 0.05 494.0 0.0 0
57.50 VZ1416H57.5 0.02 -0.01 0.01 497.0 0.02 133.0 190.0 1,080
57.50 VZ1429H57.5 0.01 0.00 0.01 123.0 0.03 330.0 8.0 0
58.00 VZ1401H58 0.04 0.00 0.00 0.0 0.04 461.0 0.0 0
58.00 VZ1408H58 0.05 0.00 0.00 0.0 0.05 494.0 0.0 0
58.00 VZ1422H58 0.04 0.00 0.00 0.0 0.03 273.0 0.0 0
58.00 VZ1429H58 0.04 0.00 0.00 0.0 0.03 242.0 0.0 0
58.50 VZ1401H58.5 0.04 0.00 0.00 0.0 0.04 419.0 0.0 0
60.00 VZ1401H60 0.04 0.00 0.00 0.0 0.04 462.0 0.0 0
60.00 VZ1408H60 0.05 0.00 0.00 0.0 0.05 494.0 0.0 0
60.00 VZ1416H60 0.03 0.00 0.00 0.0 0.03 555.0 0.0 0
62.50 VZ1401H62.5 0.04 0.00 0.00 0.0 0.04 461.0 0.0 0
65.00 VZ1401H65 0.04 0.00 0.00 0.0 0.04 461.0 0.0 0
65.00 VZ1416H65 0.02 0.00 0.00 0.0 0.02 302.0 0.0 0
67.50 VZ1401H67.5 0.04 0.00 0.00 0.0 0.04 419.0 0.0 0
70.00 VZ1401H70 0.04 0.00 0.00 0.0 0.04 461.0 0.0 0
70.00 VZ1416H70 0.02 0.00 0.00 0.0 0.02 302.0 0.0 0
72.50 VZ1401H72.5 0.04 0.00 0.00 0.0 0.04 461.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 VZ1416T32 0.02 0.00 0.01 10.0 0.02 371.0 1.0 52
33.00 VZ1416T33 0.01 -0.01 0.01 92.0 0.02 302.0 28.0 283
34.00 VZ1416T34 0.02 0.00 0.01 69.0 0.02 302.0 58.0 110
35.00 VZ1416T35 0.03 0.01 0.01 45.0 0.02 371.0 28.0 136
36.00 VZ1416T36 0.02 0.00 0.01 45.0 0.02 350.0 60.0 160
37.00 VZ1416T37 0.02 0.00 0.01 45.0 0.02 370.0 0.0 0
38.00 VZ1416T38 0.03 0.01 0.01 45.0 0.02 318.0 145.0 142
39.00 VZ1416T39 0.03 0.01 0.01 69.0 0.03 435.0 7.0 117
40.00 VZ1401T40 0.04 0.00 0.01 76.0 0.04 426.0 0.0 0
40.00 VZ1416T40 0.01 -0.02 0.01 99.0 0.03 488.0 10.0 315
41.00 VZ1401T41 0.04 0.00 0.01 10.0 0.04 426.0 0.0 0
41.00 VZ1408T41 0.06 0.00 0.01 4.0 0.05 494.0 0.0 0
41.00 VZ1416T41 0.13 0.10 0.01 96.0 0.03 453.0 1.0 24
41.00 VZ1422T41 0.04 0.00 0.01 128.0 0.04 230.0 0.0 0
41.00 VZ1429T41 0.01 0.00 0.01 232.0 0.04 341.0 0.0 0
41.50 VZ1429T41.5 0.01 0.00 0.01 249.0 0.04 134.0 0.0 0
42.00 VZ1401T42 0.04 0.00 0.01 10.0 0.04 474.0 0.0 0
42.00 VZ1408T42 0.02 -0.05 0.01 7.0 0.05 488.0 63.0 65
42.00 VZ1416T42 0.07 0.04 0.01 10.0 0.03 333.0 3.0 348
42.00 VZ1422T42 0.04 0.00 0.01 170.0 0.04 466.0 0.0 0
42.00 VZ1429T42 0.03 0.02 0.01 167.0 0.05 444.0 100.0 100
42.50 VZ1401T42.5 0.04 0.00 0.01 74.0 0.04 426.0 0.0 0
42.50 VZ1408T42.5 0.07 0.00 0.01 10.0 0.05 479.0 0.0 0
42.50 VZ1422T42.5 0.04 0.00 0.01 267.0 0.04 344.0 0.0 0
42.50 VZ1429T42.5 0.01 0.00 0.01 643.0 0.05 943.0 0.0 0
43.00 VZ1401T43 0.04 0.00 0.01 86.0 0.04 418.0 0.0 0
43.00 VZ1408T43 0.07 0.00 0.01 172.0 0.04 450.0 0.0 0
43.00 VZ1416T43 0.03 0.00 0.01 108.0 0.03 350.0 10.0 424
43.00 VZ1422T43 0.05 0.00 0.01 449.0 0.05 555.0 0.0 0
43.00 VZ1429T43 0.05 0.04 0.01 895.0 0.05 932.0 2.0 2
43.50 VZ1401T43.5 0.01 -0.03 0.01 21.0 0.04 509.0 1.0 301
43.50 VZ1408T43.5 0.03 -0.04 0.01 96.0 0.01 92.0 30.0 30
43.50 VZ1422T43.5 0.05 0.00 0.01 481.0 0.05 1502.0 0.0 0
43.50 VZ1429T43.5 0.01 0.00 0.02 215.0 0.05 388.0 0.0 0
44.00 VZ1401T44 0.04 0.00 0.01 50.0 0.04 426.0 0.0 0
44.00 VZ1408T44 0.01 -0.07 0.01 137.0 0.05 606.0 468.0 568
44.00 VZ1416T44 0.04 0.00 0.01 262.0 0.03 249.0 10.0 849
44.00 VZ1422T44 0.04 0.03 0.01 983.0 0.05 1014.0 100.0 100
44.00 VZ1429T44 0.02 0.00 0.02 272.0 0.05 887.0 0.0 0
44.50 VZ1401T44.5 0.04 0.00 0.01 166.0 0.04 418.0 0.0 0
44.50 VZ1408T44.5 0.09 0.01 0.01 87.0 0.05 426.0 10.0 10
44.50 VZ1422T44.5 0.04 0.03 0.01 1234.0 0.05 1283.0 5.0 2
44.50 VZ1429T44.5 0.02 0.00 0.02 567.0 0.05 663.0 0.0 0
45.00 VZ1401T45 0.01 0.00 0.01 1.0 0.04 426.0 22.0 53
45.00 VZ1408T45 0.05 -0.03 0.01 112.0 0.02 113.0 50.0 50
45.00 VZ1416T45 0.02 0.00 0.01 265.0 0.03 252.0 5.0 4,875
45.00 VZ1422T45 0.05 0.04 0.02 408.0 0.05 390.0 90.0 90
45.00 VZ1429T45 0.04 0.02 0.02 697.0 0.06 729.0 10.0 10
45.50 VZ1401T45.5 0.04 0.00 0.01 20.0 0.04 426.0 0.0 0
45.50 VZ1408T45.5 0.08 0.00 0.01 145.0 0.06 508.0 0.0 0
45.50 VZ1422T45.5 0.05 0.03 0.02 593.0 0.06 1369.0 50.0 50
45.50 VZ1429T45.5 0.02 0.00 0.03 241.0 0.06 662.0 0.0 0
46.00 VZ1401T46 0.01 0.00 0.01 20.0 0.01 1.0 14.0 301
46.00 VZ1408T46 0.15 0.07 0.01 49.0 0.03 633.0 3.0 5
46.00 VZ1416T46 0.03 0.00 0.01 315.0 0.05 313.0 14.0 2,582
46.00 VZ1422T46 0.04 0.00 0.02 926.0 0.06 1311.0 4.0 8
46.00 VZ1429T46 0.07 0.03 0.03 585.0 0.07 990.0 8.0 7
46.50 VZ1401T46.5 0.16 0.12 0.01 20.0 0.04 416.0 3.0 37
46.50 VZ1408T46.5 0.10 0.05 0.01 95.0 0.03 508.0 20.0 30
46.50 VZ1416T46.5 0.01 0.00 0.01 361.0 0.05 1624.0 0.0 0
46.50 VZ1422T46.5 0.01 0.00 0.03 338.0 0.06 982.0 0.0 0
46.50 VZ1429T46.5 0.03 0.00 0.03 744.0 0.08 835.0 0.0 0
47.00 VZ1401T47 0.02 -0.02 0.01 178.0 0.04 419.0 3.0 66
47.00 VZ1408T47 0.05 0.04 0.01 207.0 0.05 536.0 20.0 34
47.00 VZ1416T47 0.04 0.02 0.02 243.0 0.06 245.0 10.0 4,776
47.00 VZ1422T47 0.08 0.06 0.03 774.0 0.07 1448.0 3.0 328
47.00 VZ1429T47 0.05 -0.01 0.05 381.0 0.08 635.0 10.0 6
47.50 VZ1401T47.5 0.01 0.00 0.01 2.0 0.04 531.0 10.0 197
47.50 VZ1408T47.5 0.09 0.08 0.01 347.0 0.05 731.0 2.0 70
47.50 VZ1416T47.5 0.05 0.03 0.02 630.0 0.06 1434.0 40.0 191
47.50 VZ1422T47.5 0.29 0.26 0.03 1399.0 0.07 933.0 9.0 9
47.50 VZ1429T47.5 0.04 0.00 0.04 1280.0 0.10 1902.0 0.0 0
48.00 VZ1401T48 0.02 0.00 0.01 353.0 0.02 335.0 10.0 200
48.00 VZ1408T48 0.04 0.03 0.01 539.0 0.08 1839.0 90.0 407
48.00 VZ1416T48 0.05 0.01 0.03 271.0 0.05 1160.0 6.0 5,170
48.00 VZ1422T48 0.06 0.00 0.04 1922.0 0.09 1945.0 4.0 164
48.00 VZ1429T48 0.10 0.05 0.06 955.0 0.11 1614.0 6.0 165
48.50 VZ1401T48.5 0.01 0.00 0.01 349.0 0.04 575.0 38.0 433
48.50 VZ1408T48.5 0.05 -0.05 0.01 890.0 0.06 1678.0 4.0 75
48.50 VZ1416T48.5 0.17 0.14 0.03 655.0 0.07 2217.0 765.0 761
48.50 VZ1422T48.5 0.14 0.10 0.05 1864.0 0.10 2569.0 5.0 330
48.50 VZ1429T48.5 0.29 0.22 0.09 1103.0 0.14 2152.0 11.0 101
49.00 VZ1401T49 0.05 0.03 0.01 358.0 0.02 318.0 30.0 253
49.00 VZ1408T49 0.03 -0.02 0.02 567.0 0.05 1727.0 1.0 112
49.00 VZ1416T49 0.07 0.01 0.05 327.0 0.08 2482.0 11.0 7,451
49.00 VZ1422T49 0.10 0.04 0.08 2001.0 0.13 2809.0 1.0 332
49.00 VZ1429T49 0.32 0.22 0.12 968.0 0.18 1612.0 5.0 83
49.50 VZ1401T49.5 0.02 0.00 0.03 10.0 0.03 849.0 21.0 397
49.50 VZ1408T49.5 0.06 -0.03 0.02 1952.0 0.08 2131.0 2.0 122
49.50 VZ1416T49.5 0.07 0.00 0.07 871.0 0.09 1178.0 3.0 1,316
49.50 VZ1422T49.5 0.18 0.10 0.12 1604.0 0.17 3124.0 320.0 1,173
49.50 VZ1429T49.5 0.21 0.09 0.17 1111.0 0.23 2378.0 1.0 118
50.00 VZ1401T50 0.02 0.00 0.01 1.0 0.02 312.0 32.0 525
50.00 VZ1408T50 0.05 0.00 0.06 60.0 0.07 343.0 13.0 229
50.00 VZ1416T50 0.11 0.02 0.11 257.0 0.12 50.0 379.0 7,253
50.00 VZ1422T50 0.22 0.11 0.18 1580.0 0.22 2830.0 42.0 559
50.00 VZ1429T50 0.20 0.00 0.23 1393.0 0.29 2296.0 14.0 211
50.50 VZ1401T50.5 0.04 0.00 0.02 78.0 0.03 243.0 12.0 1,208
50.50 VZ1408T50.5 0.09 -0.02 0.09 196.0 0.11 145.0 16.0 475
50.50 VZ1416T50.5 0.19 0.04 0.18 279.0 0.19 89.0 266.0 661
50.50 VZ1422T50.5 0.19 0.00 0.27 283.0 0.29 1019.0 1.0 1,518
50.50 VZ1429T50.5 0.24 -0.05 0.32 1519.0 0.41 2631.0 34.0 193
51.00 VZ1401T51 0.05 -0.04 0.04 574.0 0.05 78.0 37.0 530
51.00 VZ1408T51 0.19 0.10 0.18 11.0 0.19 100.0 81.0 471
51.00 VZ1416T51 0.29 0.11 0.28 306.0 0.30 135.0 107.0 999
51.00 VZ1422T51 0.48 0.16 0.38 199.0 0.41 2038.0 49.0 176
51.00 VZ1429T51 0.35 0.00 0.45 1663.0 0.55 2818.0 20.0 498
51.50 VZ1401T51.5 0.14 -0.02 0.13 136.0 0.14 7.0 292.0 329
51.50 VZ1408T51.5 0.39 0.21 0.32 135.0 0.34 276.0 167.0 217
51.50 VZ1416T51.5 0.48 0.12 0.45 556.0 0.47 80.0 216.0 552
51.50 VZ1422T51.5 0.75 0.31 0.54 2502.0 0.64 3181.0 16.0 239
51.50 VZ1429T51.5 0.45 0.00 0.63 1520.0 0.73 2575.0 1.0 430
52.00 VZ1401T52 0.39 0.09 0.37 70.0 0.39 124.0 37.0 494
52.00 VZ1408T52 0.56 0.22 0.55 59.0 0.60 49.0 180.0 81
52.00 VZ1416T52 0.69 0.12 0.69 77.0 0.70 75.0 275.0 503
52.00 VZ1422T52 0.75 0.22 0.80 308.0 0.87 3391.0 7.0 207
52.00 VZ1429T52 0.60 0.00 0.86 1548.0 0.98 2258.0 46.0 502
52.50 VZ1401T52.5 0.70 0.20 0.72 2265.0 0.88 3228.0 54.0 535
52.50 VZ1408T52.5 0.91 0.37 0.87 654.0 0.91 451.0 24.0 177
52.50 VZ1416T52.5 0.96 0.26 1.00 341.0 1.03 290.0 65.0 1,130
52.50 VZ1422T52.5 0.75 0.00 1.08 49.0 1.14 2208.0 31.0 77
52.50 VZ1429T52.5 0.84 0.00 1.14 718.0 1.29 1812.0 9.0 122
53.00 VZ1401T53 1.22 0.52 1.15 2656.0 1.37 1844.0 45.0 493
53.00 VZ1408T53 1.61 0.75 1.21 3173.0 1.40 3214.0 45.0 15
53.00 VZ1416T53 1.40 0.20 1.36 189.0 1.40 68.0 30.0 446
53.00 VZ1422T53 1.33 0.90 1.42 2137.0 1.57 3266.0 45.0 45
53.00 VZ1429T53 1.35 0.00 1.48 1470.0 1.65 2463.0 78.0 106
53.50 VZ1401T53.5 1.50 0.20 1.61 2677.0 2.00 2640.0 41.0 409
53.50 VZ1408T53.5 1.25 0.00 1.65 2294.0 1.91 2265.0 0.0 0
53.50 VZ1416T53.5 1.67 0.00 1.78 2330.0 1.90 2610.0 123.0 68
53.50 VZ1422T53.5 1.90 0.85 1.83 1840.0 1.99 3099.0 10.0 4
53.50 VZ1429T53.5 1.38 0.00 1.88 992.0 2.05 2375.0 2.0 2
54.00 VZ1401T54 0.66 0.00 2.07 2487.0 2.51 2154.0 13.0 13
54.00 VZ1408T54 1.68 0.00 2.13 1119.0 2.40 1834.0 0.0 0
54.00 VZ1416T54 1.69 0.00 2.16 2390.0 2.39 1603.0 3.0 3
54.00 VZ1422T54 2.21 0.26 2.27 1984.0 2.42 2652.0 62.0 0
54.00 VZ1429T54 1.84 0.00 2.31 222.0 2.47 2062.0 7.0 7
54.50 VZ1401T54.5 2.00 0.00 2.59 2245.0 3.05 2288.0 30.0 0
54.50 VZ1408T54.5 2.16 0.00 2.62 2030.0 3.05 1998.0 0.0 0
54.50 VZ1416T54.5 1.35 0.00 2.64 2259.0 2.91 2373.0 1.0 1
54.50 VZ1422T54.5 2.41 0.00 2.66 1958.0 3.10 2350.0 0.0 0
54.50 VZ1429T54.5 2.43 0.00 2.76 172.0 2.92 1243.0 0.0 0
55.00 VZ1401T55 2.74 0.00 3.05 1201.0 3.55 1288.0 0.0 0
55.00 VZ1408T55 2.64 0.00 3.10 1952.0 3.55 1521.0 0.0 0
55.00 VZ1416T55 1.89 0.00 3.10 2084.0 3.45 1664.0 11.0 107
55.00 VZ1422T55 2.63 0.00 3.10 1171.0 3.60 1651.0 0.0 0
55.00 VZ1429T55 2.90 0.00 2.89 1553.0 3.80 1697.0 0.0 0
55.50 VZ1401T55.5 3.30 0.00 3.55 1201.0 4.05 1288.0 0.0 0
55.50 VZ1408T55.5 3.10 0.00 3.60 1267.0 4.05 1720.0 0.0 0
55.50 VZ1416T55.5 3.15 0.00 3.60 1193.0 3.95 2328.0 0.0 0
55.50 VZ1422T55.5 3.10 0.00 3.60 938.0 4.10 1778.0 0.0 0
55.50 VZ1429T55.5 3.05 0.00 3.35 1166.0 4.30 1492.0 0.0 0
56.00 VZ1401T56 3.70 0.00 4.05 1145.0 4.55 1278.0 0.0 0
56.00 VZ1408T56 3.60 0.00 4.00 947.0 4.55 977.0 0.0 0
56.00 VZ1422T56 3.60 0.00 4.10 1243.0 4.60 1617.0 0.0 0
56.00 VZ1429T56 3.45 0.00 3.85 994.0 4.75 1209.0 0.0 0
56.50 VZ1401T56.5 4.25 0.00 4.55 1145.0 5.05 1272.0 0.0 0
56.50 VZ1408T56.5 4.10 0.00 4.50 947.0 5.05 977.0 0.0 0
56.50 VZ1422T56.5 4.10 0.00 4.60 851.0 5.10 1607.0 0.0 0
56.50 VZ1429T56.5 3.90 0.00 4.35 972.0 5.35 1214.0 0.0 0
57.00 VZ1401T57 4.70 0.00 5.05 1129.0 5.55 1288.0 0.0 0
57.00 VZ1408T57 4.60 0.00 5.00 946.0 5.55 977.0 0.0 0
57.00 VZ1422T57 4.55 0.00 5.05 907.0 5.60 793.0 0.0 0
57.00 VZ1429T57 4.40 0.00 4.85 971.0 5.80 1188.0 0.0 0
57.50 VZ1401T57.5 5.25 0.00 5.55 612.0 6.05 843.0 0.0 0
57.50 VZ1408T57.5 5.10 0.00 5.50 946.0 6.05 977.0 0.0 0
57.50 VZ1416T57.5 8.70 3.55 5.60 2356.0 5.95 2406.0 26.0 26
57.50 VZ1429T57.5 4.90 0.00 5.15 1433.0 6.45 1509.0 0.0 0
58.00 VZ1401T58 5.75 0.00 6.05 773.0 6.55 859.0 0.0 0
58.00 VZ1408T58 5.60 0.00 6.00 551.0 6.55 610.0 0.0 0
58.00 VZ1422T58 5.55 0.00 6.00 755.0 6.55 798.0 0.0 0
58.00 VZ1429T58 5.40 0.00 5.80 1429.0 6.95 1197.0 0.0 0
58.50 VZ1401T58.5 6.25 0.00 6.55 612.0 7.05 843.0 0.0 0
60.00 VZ1401T60 7.75 0.00 7.20 756.0 9.40 599.0 0.0 0
60.00 VZ1408T60 7.60 0.00 7.25 821.0 9.70 625.0 0.0 0
60.00 VZ1416T60 10.55 2.90 6.65 620.0 10.05 693.0 67.0 10
62.50 VZ1401T62.5 8.75 0.00 9.20 643.0 10.90 481.0 0.0 0
65.00 VZ1401T65 10.60 0.00 11.70 644.0 15.10 413.0 0.0 0
65.00 VZ1416T65 10.60 0.00 11.60 620.0 15.05 667.0 0.0 0
67.50 VZ1401T67.5 13.15 0.00 14.20 644.0 17.60 413.0 0.0 0
70.00 VZ1401T70 15.60 0.00 16.70 644.0 20.10 413.0 0.0 0
70.00 VZ1416T70 15.70 0.00 16.60 620.0 20.05 667.0 0.0 0
72.50 VZ1401T72.5 18.10 0.00 19.25 643.0 22.55 1.0 0.0 0
Trading Center