$49.43 -0.56 (-1.12%) Verizon Communications Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 49.43
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.56 (-1.12%)
Prev Close: 49.99
Open: 49.73
Bid: 49.29
Ask: 49.54
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 VZ1418J26 23.80 1.70 22.20 25.0 24.05 207.0 3.0 1
27.00 VZ1418J27 21.15 0.00 20.95 25.0 22.90 31.0 0.0 0
28.00 VZ1418J28 20.08 -0.07 20.20 196.0 21.75 196.0 23.0 23
29.00 VZ1418J29 19.13 0.03 19.15 196.0 20.70 42.0 50.0 50
30.00 VZ1418J30 18.43 0.33 18.15 175.0 19.70 175.0 2.0 1
31.00 VZ1418J31 17.10 0.00 17.10 25.0 18.75 42.0 0.0 0
32.00 VZ1418J32 18.00 0.00 16.05 175.0 17.70 175.0 10.0 286
33.00 VZ1418J33 17.54 2.44 15.20 25.0 16.75 42.0 10.0 10
34.00 VZ1418J34 14.88 0.78 14.10 25.0 15.70 42.0 2.0 2
35.00 VZ1403J35 13.10 0.00 13.15 196.0 14.75 196.0 0.0 0
35.00 VZ1418J35 13.35 0.25 13.15 25.0 14.75 42.0 5.0 5
36.00 VZ1403J36 12.15 0.00 12.20 196.0 13.75 196.0 0.0 0
36.00 VZ1418J36 12.10 0.00 12.10 25.0 13.70 42.0 0.0 0
37.00 VZ1403J37 11.10 0.00 11.10 196.0 12.75 196.0 0.0 0
37.00 VZ1418J37 14.10 3.00 11.20 196.0 13.05 196.0 1.0 1
38.00 VZ1403J38 10.15 0.00 10.15 196.0 11.75 196.0 0.0 0
38.00 VZ1418J38 10.20 0.10 9.95 196.0 11.70 42.0 300.0 118
39.00 VZ1403J39 9.10 0.00 9.20 28.0 10.80 47.0 0.0 0
39.00 VZ1418J39 10.44 1.34 8.85 1.0 10.70 175.0 2.0 59
40.00 VZ1403J40 8.00 0.00 8.10 103.0 9.60 127.0 0.0 0
40.00 VZ1410J40 8.05 0.00 8.05 196.0 9.80 196.0 0.0 0
40.00 VZ1418J40 9.78 1.63 8.15 175.0 9.75 175.0 18.0 262
41.00 VZ1403J41 7.40 0.00 7.10 196.0 8.60 184.0 0.0 0
41.00 VZ1418J41 9.12 1.97 7.10 175.0 8.70 175.0 11.0 101
41.50 VZ1403J41.5 7.70 0.00 6.60 103.0 8.20 127.0 0.0 0
41.50 VZ1418J41.5 6.85 0.00 6.55 196.0 8.20 196.0 0.0 0
42.00 VZ1403J42 7.20 0.00 6.10 103.0 7.70 127.0 0.0 0
42.00 VZ1410J42 7.20 0.00 6.15 28.0 7.80 196.0 0.0 0
42.00 VZ1418J42 7.50 1.35 6.10 196.0 7.70 38.0 1.0 31
42.00 VZ1424J42 5.95 0.00 6.00 196.0 9.55 196.0 0.0 0
42.00 VZ1431J42 6.30 0.00 7.30 14.0 7.70 181.0 0.0 0
42.50 VZ1403J42.5 7.35 0.00 6.85 103.0 7.30 306.0 0.0 0
42.50 VZ1410J42.5 7.15 0.00 6.85 48.0 7.15 147.0 0.0 0
42.50 VZ1418J42.5 7.35 0.00 6.85 196.0 7.20 304.0 0.0 0
42.50 VZ1424J42.5 7.25 0.00 6.85 32.0 7.45 160.0 0.0 0
43.00 VZ1403J43 6.85 0.00 6.35 103.0 6.80 204.0 0.0 0
43.00 VZ1410J43 6.65 0.00 6.35 50.0 6.60 53.0 0.0 0
43.00 VZ1418J43 6.76 -0.09 6.35 175.0 6.70 289.0 14.0 83
43.00 VZ1424J43 6.75 0.00 6.35 70.0 6.95 359.0 0.0 0
43.00 VZ1431J43 6.45 0.00 6.20 209.0 6.70 226.0 0.0 0
43.50 VZ1403J43.5 6.35 0.00 5.85 103.0 6.30 306.0 0.0 0
43.50 VZ1410J43.5 6.20 0.00 5.85 50.0 6.15 147.0 0.0 0
43.50 VZ1418J43.5 6.35 0.00 5.85 196.0 6.20 327.0 0.0 0
43.50 VZ1424J43.5 6.25 0.00 5.85 70.0 6.45 350.0 0.0 0
43.50 VZ1431J43.5 5.95 0.00 5.70 222.0 6.20 234.0 0.0 0
44.00 VZ1403J44 5.85 0.00 5.35 227.0 5.80 1355.0 0.0 0
44.00 VZ1410J44 5.70 0.00 5.35 50.0 5.65 160.0 0.0 0
44.00 VZ1418J44 5.67 -0.18 5.35 43.0 5.70 183.0 1.0 95
44.00 VZ1424J44 5.45 -0.30 5.35 196.0 5.95 196.0 10.0 10
44.00 VZ1431J44 5.45 0.00 5.20 247.0 5.70 232.0 0.0 0
44.50 VZ1403J44.5 5.35 0.00 4.85 239.0 5.30 1399.0 0.0 0
44.50 VZ1410J44.5 5.20 0.00 4.85 138.0 5.15 680.0 0.0 0
44.50 VZ1418J44.5 5.50 0.15 4.85 196.0 5.20 196.0 2.0 2
44.50 VZ1424J44.5 4.60 -0.65 4.85 304.0 5.45 1295.0 10.0 10
44.50 VZ1431J44.5 4.95 0.00 4.85 194.0 5.20 620.0 0.0 0
45.00 VZ1403J45 4.85 0.00 4.35 250.0 4.80 1401.0 0.0 0
45.00 VZ1410J45 4.70 0.00 4.35 112.0 4.60 227.0 0.0 0
45.00 VZ1418J45 4.45 -0.40 4.35 175.0 4.70 175.0 61.0 118
45.00 VZ1424J45 4.75 0.00 4.35 319.0 4.70 1148.0 3.0 3
45.00 VZ1431J45 4.45 0.00 4.35 207.0 4.70 624.0 0.0 0
45.50 VZ1403J45.5 4.35 0.00 3.85 224.0 4.10 944.0 0.0 0
45.50 VZ1410J45.5 4.15 0.00 3.85 434.0 4.10 1125.0 0.0 0
45.50 VZ1418J45.5 4.50 0.15 3.85 808.0 4.20 1357.0 32.0 32
45.50 VZ1424J45.5 4.25 0.00 3.85 103.0 4.20 937.0 0.0 0
45.50 VZ1431J45.5 3.95 0.00 3.85 244.0 4.20 625.0 0.0 0
46.00 VZ1403J46 3.25 -0.60 3.35 208.0 3.60 1020.0 22.0 22
46.00 VZ1410J46 3.70 0.00 3.40 89.0 3.95 1671.0 0.0 0
46.00 VZ1418J46 3.67 -0.18 3.40 118.0 3.70 1155.0 6.0 1,264
46.00 VZ1424J46 3.50 -0.25 3.40 94.0 3.95 591.0 40.0 51
46.00 VZ1431J46 3.45 0.00 3.40 79.0 4.00 835.0 0.0 0
46.50 VZ1403J46.5 2.77 -0.58 2.90 115.0 3.25 1356.0 10.0 10
46.50 VZ1410J46.5 3.20 0.00 2.90 110.0 3.45 981.0 0.0 0
46.50 VZ1418J46.5 3.35 0.00 2.90 130.0 3.20 1353.0 0.0 0
46.50 VZ1424J46.5 2.25 -1.00 2.91 88.0 3.45 1298.0 10.0 62
46.50 VZ1431J46.5 2.22 -0.77 2.91 75.0 3.20 610.0 1.0 1
47.00 VZ1403J47 2.89 0.02 2.40 139.0 2.74 1354.0 19.0 52
47.00 VZ1410J47 2.71 0.00 2.41 75.0 2.94 557.0 0.0 0
47.00 VZ1418J47 2.85 -0.02 2.40 154.0 2.66 1845.0 1.0 4,864
47.00 VZ1424J47 3.10 0.00 2.42 72.0 2.76 1213.0 1.0 124
47.00 VZ1431J47 2.50 -0.01 2.43 142.0 2.66 1027.0 35.0 11
47.50 VZ1403J47.5 2.63 0.25 1.91 90.0 2.20 1180.0 1.0 62
47.50 VZ1410J47.5 2.47 0.24 1.91 94.0 2.13 576.0 1.0 14
47.50 VZ1418J47.5 2.11 -0.27 1.92 197.0 2.15 1952.0 16.0 0
47.50 VZ1424J47.5 1.83 -0.48 1.94 127.0 2.21 1177.0 348.0 542
47.50 VZ1431J47.5 2.10 -0.29 1.97 153.0 2.11 1735.0 110.0 118
48.00 VZ1403J48 2.08 0.00 1.42 279.0 1.60 2184.0 55.0 135
48.00 VZ1410J48 1.60 -0.14 1.43 203.0 1.62 1150.0 10.0 316
48.00 VZ1418J48 1.45 -0.60 1.45 858.0 1.59 1722.0 14.0 3,402
48.00 VZ1424J48 2.22 0.00 1.49 75.0 1.57 302.0 25.0 421
48.00 VZ1431J48 1.00 -1.02 1.53 210.0 1.66 736.0 2.0 2
48.50 VZ1403J48.5 1.20 -0.56 0.94 80.0 1.04 1397.0 1.0 275
48.50 VZ1410J48.5 1.10 -0.65 0.99 121.0 1.14 2056.0 18.0 93
48.50 VZ1418J48.5 1.47 0.00 1.02 71.0 1.12 2175.0 38.0 197
48.50 VZ1424J48.5 1.24 -0.33 1.10 210.0 1.23 2352.0 50.0 332
48.50 VZ1431J48.5 1.64 0.00 1.15 118.0 1.28 2068.0 10.0 33
49.00 VZ1403J49 0.55 -0.71 0.51 36.0 0.54 150.0 89.0 579
49.00 VZ1410J49 0.61 -0.59 0.60 80.0 0.71 2271.0 17.0 380
49.00 VZ1418J49 0.67 -0.53 0.65 245.0 0.69 1309.0 767.0 9,109
49.00 VZ1424J49 0.94 -0.21 0.76 12.0 0.81 1348.0 20.0 429
49.00 VZ1431J49 0.94 -0.24 0.82 312.0 0.95 1191.0 141.0 91
49.50 VZ1403J49.5 0.22 -0.49 0.19 36.0 0.21 141.0 318.0 937
49.50 VZ1410J49.5 0.36 -0.20 0.31 59.0 0.33 97.0 330.0 712
49.50 VZ1418J49.5 0.39 -0.30 0.37 107.0 0.40 1684.0 91.0 356
49.50 VZ1424J49.5 0.53 -0.28 0.51 42.0 0.54 771.0 211.0 2,577
49.50 VZ1431J49.5 0.61 -0.28 0.57 154.0 0.61 980.0 10.0 236
50.00 VZ1403J50 0.07 -0.22 0.05 50.0 0.07 45.0 423.0 3,677
50.00 VZ1410J50 0.17 -0.23 0.13 701.0 0.15 10.0 277.0 1,515
50.00 VZ1418J50 0.21 -0.20 0.19 22.0 0.21 194.0 1353.0 28,440
50.00 VZ1424J50 0.40 -0.14 0.32 11.0 0.34 50.0 59.0 960
50.00 VZ1431J50 0.48 -0.16 0.38 278.0 0.45 1746.0 173.0 252
50.50 VZ1403J50.5 0.03 -0.06 0.01 259.0 0.04 1401.0 37.0 2,534
50.50 VZ1410J50.5 0.10 -0.07 0.05 108.0 0.10 2185.0 42.0 1,476
50.50 VZ1418J50.5 0.18 -0.05 0.09 689.0 0.11 352.0 78.0 1,530
50.50 VZ1424J50.5 0.22 -0.12 0.20 36.0 0.22 110.0 100.0 1,435
50.50 VZ1431J50.5 0.27 -0.13 0.25 216.0 0.28 578.0 74.0 1,654
51.00 VZ1403J51 0.04 0.00 0.01 366.0 0.04 1340.0 22.0 2,136
51.00 VZ1410J51 0.05 0.00 0.02 43.0 0.06 1574.0 35.0 709
51.00 VZ1418J51 0.08 -0.02 0.04 403.0 0.06 282.0 10.0 1,302
51.00 VZ1424J51 0.18 -0.04 0.12 146.0 0.16 1180.0 1.0 961
51.00 VZ1431J51 0.22 -0.04 0.16 193.0 0.18 70.0 1535.0 2,574
51.50 VZ1403J51.5 0.03 -0.01 0.01 462.0 0.04 1118.0 24.0 178
51.50 VZ1410J51.5 0.08 0.03 0.01 201.0 0.05 1528.0 20.0 32
51.50 VZ1418J51.5 0.03 0.01 0.02 128.0 0.05 1738.0 50.0 413
51.50 VZ1424J51.5 0.09 -0.06 0.07 1026.0 0.10 864.0 80.0 1,636
51.50 VZ1431J51.5 0.11 -0.03 0.10 203.0 0.17 1950.0 1.0 23
52.00 VZ1403J52 0.01 0.00 0.01 83.0 0.04 1227.0 3.0 1,224
52.00 VZ1410J52 0.08 0.03 0.01 74.0 0.05 1572.0 100.0 578
52.00 VZ1418J52 0.02 0.01 0.01 74.0 0.03 467.0 6.0 172
52.00 VZ1424J52 0.09 0.03 0.03 871.0 0.07 1092.0 1832.0 1,832
52.00 VZ1431J52 0.16 0.09 0.05 1032.0 0.11 1631.0 30.0 33
52.50 VZ1403J52.5 0.04 0.00 0.01 39.0 0.02 231.0 0.0 0
52.50 VZ1410J52.5 0.04 0.00 0.01 277.0 0.04 1173.0 2.0 2
52.50 VZ1418J52.5 0.02 -0.01 0.01 1.0 0.02 40.0 109.0 16,256
52.50 VZ1424J52.5 0.04 0.02 0.02 260.0 0.06 1108.0 1.0 4
52.50 VZ1431J52.5 0.04 0.00 0.03 705.0 0.09 714.0 0.0 0
53.00 VZ1403J53 0.04 0.00 0.01 94.0 0.04 511.0 0.0 0
53.00 VZ1410J53 0.04 0.00 0.01 42.0 0.04 509.0 20.0 20
53.00 VZ1418J53 0.03 0.00 0.01 431.0 0.03 443.0 0.0 0
53.00 VZ1424J53 0.02 0.01 0.01 48.0 0.04 834.0 2.0 2
53.00 VZ1431J53 0.02 0.00 0.02 79.0 0.07 891.0 0.0 0
53.50 VZ1403J53.5 0.04 0.00 0.01 65.0 0.04 506.0 0.0 0
53.50 VZ1410J53.5 0.04 0.00 0.01 24.0 0.04 422.0 0.0 0
53.50 VZ1418J53.5 0.03 0.00 0.00 0.0 0.03 438.0 0.0 0
53.50 VZ1424J53.5 0.04 0.00 0.01 126.0 0.04 1139.0 0.0 0
53.50 VZ1431J53.5 0.04 0.03 0.01 90.0 0.05 536.0 36.0 36
54.00 VZ1403J54 0.04 0.00 0.01 2.0 0.04 475.0 0.0 0
54.00 VZ1410J54 0.04 0.00 0.01 119.0 0.04 468.0 0.0 0
54.00 VZ1418J54 0.01 -0.02 0.00 0.0 0.03 450.0 50.0 0
54.00 VZ1424J54 0.04 0.00 0.01 108.0 0.04 197.0 0.0 0
54.00 VZ1431J54 0.01 0.00 0.01 158.0 0.04 838.0 0.0 0
54.50 VZ1403J54.5 0.04 0.00 0.00 0.0 0.04 547.0 0.0 0
54.50 VZ1410J54.5 0.04 0.00 0.00 0.0 0.04 438.0 0.0 0
54.50 VZ1418J54.5 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
54.50 VZ1424J54.5 0.03 0.00 0.01 115.0 0.03 151.0 0.0 0
54.50 VZ1431J54.5 0.04 0.00 0.01 85.0 0.04 483.0 0.0 0
55.00 VZ1403J55 0.04 0.00 0.00 0.0 0.04 481.0 0.0 0
55.00 VZ1410J55 0.04 0.00 0.00 0.0 0.04 440.0 0.0 0
55.00 VZ1418J55 0.02 0.01 0.01 10.0 0.02 45.0 5.0 9,871
55.00 VZ1424J55 0.03 0.00 0.01 65.0 0.03 193.0 0.0 0
55.00 VZ1431J55 0.04 0.00 0.00 0.0 0.04 247.0 0.0 0
55.50 VZ1403J55.5 0.04 0.00 0.00 0.0 0.04 550.0 0.0 0
55.50 VZ1410J55.5 0.04 0.00 0.00 0.0 0.04 446.0 0.0 0
55.50 VZ1418J55.5 0.02 0.00 0.00 0.0 0.02 112.0 0.0 0
55.50 VZ1424J55.5 0.03 0.00 0.00 0.0 0.03 219.0 0.0 0
55.50 VZ1431J55.5 0.03 0.00 0.00 0.0 0.03 196.0 0.0 0
56.00 VZ1403J56 0.04 0.00 0.00 0.0 0.04 531.0 0.0 0
56.00 VZ1410J56 0.04 0.00 0.00 0.0 0.04 451.0 0.0 0
56.00 VZ1418J56 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
56.00 VZ1424J56 0.03 0.00 0.00 0.0 0.03 184.0 0.0 0
56.00 VZ1431J56 0.03 0.00 0.00 0.0 0.03 206.0 0.0 0
56.50 VZ1403J56.5 0.04 0.00 0.00 0.0 0.04 542.0 0.0 0
56.50 VZ1410J56.5 0.04 0.00 0.00 0.0 0.04 454.0 0.0 0
56.50 VZ1418J56.5 0.02 0.00 0.00 0.0 0.02 416.0 0.0 0
56.50 VZ1424J56.5 0.03 0.00 0.00 0.0 0.03 190.0 0.0 0
56.50 VZ1431J56.5 0.03 0.00 0.00 0.0 0.03 182.0 0.0 0
57.00 VZ1403J57 0.04 0.00 0.00 0.0 0.04 525.0 0.0 0
57.00 VZ1410J57 0.04 0.00 0.00 0.0 0.04 492.0 0.0 0
57.00 VZ1418J57 0.02 0.00 0.00 0.0 0.02 497.0 0.0 0
57.00 VZ1424J57 0.03 0.00 0.00 0.0 0.03 194.0 0.0 0
57.00 VZ1431J57 0.03 0.00 0.00 0.0 0.03 179.0 0.0 0
57.50 VZ1403J57.5 0.04 0.00 0.00 0.0 0.04 491.0 0.0 0
57.50 VZ1410J57.5 0.04 0.00 0.00 0.0 0.04 526.0 0.0 0
57.50 VZ1418J57.5 0.01 -0.01 0.01 69.0 0.02 437.0 10.0 402
57.50 VZ1424J57.5 0.03 0.00 0.00 0.0 0.03 223.0 0.0 0
57.50 VZ1431J57.5 0.03 0.00 0.00 0.0 0.03 198.0 0.0 0
58.00 VZ1403J58 0.04 0.00 0.00 0.0 0.04 552.0 0.0 0
58.00 VZ1410J58 0.04 0.00 0.00 0.0 0.04 497.0 0.0 0
58.00 VZ1418J58 0.02 0.00 0.00 0.0 0.02 438.0 0.0 0
58.00 VZ1424J58 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0
58.00 VZ1431J58 0.03 0.00 0.00 0.0 0.03 198.0 0.0 0
60.00 VZ1403J60 0.03 0.00 0.00 0.0 0.04 489.0 0.0 0
60.00 VZ1418J60 0.03 0.01 0.01 40.0 0.02 414.0 2.0 291
62.50 VZ1403J62.5 0.03 0.00 0.00 0.0 0.04 489.0 0.0 0
62.50 VZ1418J62.5 0.01 0.00 0.01 19.0 0.23 62.0 0.0 0
65.00 VZ1403J65 0.03 0.00 0.00 0.0 0.04 147.0 0.0 0
65.00 VZ1418J65 0.04 0.02 0.01 75.0 0.02 238.0 49.0 99
67.50 VZ1403J67.5 0.04 0.00 0.00 0.0 0.04 146.0 0.0 0
70.00 VZ1403J70 0.04 0.00 0.00 0.0 0.04 147.0 0.0 0
72.50 VZ1403J72.5 0.04 0.00 0.00 0.0 0.04 141.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 VZ1418V26 0.07 0.05 0.01 44.0 0.02 108.0 100.0 170
27.00 VZ1418V27 0.02 0.00 0.01 44.0 0.02 115.0 0.0 0
28.00 VZ1418V28 0.01 -0.01 0.01 62.0 0.02 107.0 2.0 2
29.00 VZ1418V29 0.02 0.00 0.01 49.0 0.02 371.0 10.0 10
30.00 VZ1418V30 0.01 -0.01 0.01 100.0 0.02 367.0 30.0 358
31.00 VZ1418V31 0.03 0.01 0.01 125.0 0.02 342.0 35.0 267
32.00 VZ1418V32 0.01 -0.01 0.01 10.0 0.02 324.0 10.0 53
33.00 VZ1418V33 0.03 0.01 0.01 10.0 0.02 352.0 190.0 261
34.00 VZ1418V34 0.03 0.01 0.01 100.0 0.02 251.0 10.0 183
35.00 VZ1403V35 0.04 0.00 0.00 0.0 0.04 146.0 0.0 0
35.00 VZ1418V35 0.01 0.00 0.01 5.0 0.02 247.0 205.0 3,584
36.00 VZ1403V36 0.04 0.00 0.00 0.0 0.04 147.0 0.0 0
36.00 VZ1418V36 0.05 0.03 0.01 100.0 0.02 241.0 10.0 253
37.00 VZ1403V37 0.04 0.00 0.00 0.0 0.04 149.0 0.0 0
37.00 VZ1418V37 0.01 0.00 0.01 1.0 0.01 41.0 193.0 748
38.00 VZ1403V38 0.04 0.00 0.00 0.0 0.04 149.0 0.0 0
38.00 VZ1418V38 0.01 0.00 0.01 100.0 0.03 464.0 24.0 328
39.00 VZ1403V39 0.04 0.00 0.01 150.0 0.04 497.0 0.0 0
39.00 VZ1418V39 0.01 0.00 0.01 100.0 0.02 58.0 1.0 895
40.00 VZ1403V40 0.04 0.00 0.01 150.0 0.04 483.0 0.0 0
40.00 VZ1410V40 0.01 0.00 0.01 150.0 0.02 1.0 20.0 20
40.00 VZ1418V40 0.01 0.00 0.01 59.0 0.04 1592.0 46.0 1,891
41.00 VZ1403V41 0.04 0.00 0.00 0.0 0.04 483.0 0.0 0
41.00 VZ1418V41 0.03 0.00 0.01 124.0 0.04 1138.0 10.0 646
41.50 VZ1403V41.5 0.04 0.00 0.01 10.0 0.04 480.0 0.0 0
41.50 VZ1418V41.5 0.02 0.01 0.01 200.0 0.04 1603.0 50.0 50
42.00 VZ1403V42 0.02 -0.02 0.01 10.0 0.04 969.0 100.0 200
42.00 VZ1410V42 0.02 0.01 0.01 108.0 0.04 1059.0 20.0 35
42.00 VZ1418V42 0.02 0.00 0.01 517.0 0.03 79.0 2.0 2,230
42.00 VZ1424V42 0.01 0.00 0.01 1237.0 0.06 915.0 0.0 0
42.00 VZ1431V42 0.03 0.00 0.03 885.0 0.08 558.0 0.0 0
42.50 VZ1403V42.5 0.04 0.00 0.01 89.0 0.04 1091.0 26.0 139
42.50 VZ1410V42.5 0.01 0.00 0.01 109.0 0.05 311.0 0.0 0
42.50 VZ1418V42.5 0.01 0.00 0.01 934.0 0.03 47.0 0.0 0
42.50 VZ1424V42.5 0.01 0.00 0.02 1260.0 0.06 370.0 0.0 0
43.00 VZ1403V43 0.01 -0.03 0.01 1.0 0.03 306.0 314.0 445
43.00 VZ1410V43 0.01 0.00 0.01 102.0 0.05 1440.0 0.0 0
43.00 VZ1418V43 0.04 0.03 0.02 220.0 0.03 41.0 4.0 7,278
43.00 VZ1424V43 0.02 0.00 0.02 1284.0 0.07 671.0 0.0 0
43.00 VZ1431V43 0.10 0.07 0.03 960.0 0.09 554.0 1.0 1
43.50 VZ1403V43.5 0.01 -0.03 0.01 48.0 0.04 1016.0 132.0 175
43.50 VZ1410V43.5 0.02 0.01 0.01 353.0 0.02 50.0 100.0 0
43.50 VZ1418V43.5 0.02 0.00 0.02 981.0 0.04 87.0 0.0 0
43.50 VZ1424V43.5 0.10 0.07 0.03 1267.0 0.08 960.0 7.0 7
43.50 VZ1431V43.5 0.04 0.00 0.05 1034.0 0.10 602.0 0.0 0
44.00 VZ1403V44 0.01 -0.03 0.01 55.0 0.04 975.0 150.0 161
44.00 VZ1410V44 0.01 0.00 0.01 543.0 0.05 957.0 0.0 0
44.00 VZ1418V44 0.05 0.00 0.03 290.0 0.05 167.0 19.0 3,990
44.00 VZ1424V44 0.15 0.11 0.05 1065.0 0.09 973.0 5.0 5
44.00 VZ1431V44 0.17 0.11 0.07 871.0 0.11 545.0 20.0 20
44.50 VZ1403V44.5 0.01 -0.03 0.01 110.0 0.04 448.0 70.0 72
44.50 VZ1410V44.5 0.02 0.00 0.02 47.0 0.06 1377.0 0.0 0
44.50 VZ1418V44.5 0.02 0.00 0.03 826.0 0.06 1672.0 0.0 0
44.50 VZ1424V44.5 0.09 0.04 0.06 1174.0 0.10 1092.0 2.0 54
44.50 VZ1431V44.5 0.20 0.13 0.07 980.0 0.12 602.0 2.0 2
45.00 VZ1403V45 0.01 -0.04 0.01 100.0 0.02 241.0 87.0 104
45.00 VZ1410V45 0.03 0.01 0.02 165.0 0.06 1446.0 6.0 16
45.00 VZ1418V45 0.06 0.02 0.04 270.0 0.06 720.0 63.0 7,011
45.00 VZ1424V45 0.10 0.04 0.07 1254.0 0.11 765.0 10.0 29
45.00 VZ1431V45 0.24 0.16 0.09 992.0 0.13 50.0 2.0 2
45.50 VZ1403V45.5 0.07 0.06 0.01 150.0 0.04 410.0 10.0 10
45.50 VZ1410V45.5 0.10 0.09 0.01 1427.0 0.06 1464.0 3.0 3
45.50 VZ1418V45.5 0.07 0.03 0.05 746.0 0.08 1873.0 50.0 1
45.50 VZ1424V45.5 0.19 0.11 0.08 1474.0 0.13 648.0 15.0 15
45.50 VZ1431V45.5 0.29 0.19 0.10 1165.0 0.16 230.0 1.0 1
46.00 VZ1403V46 0.02 0.00 0.01 150.0 0.04 420.0 75.0 66
46.00 VZ1410V46 0.09 0.07 0.02 1392.0 0.07 1545.0 5.0 6
46.00 VZ1418V46 0.05 0.00 0.07 836.0 0.09 44.0 11.0 18,235
46.00 VZ1424V46 0.13 0.04 0.10 1164.0 0.16 830.0 10.0 14
46.00 VZ1431V46 0.14 0.02 0.12 1314.0 0.20 604.0 10.0 31
46.50 VZ1403V46.5 0.17 0.16 0.01 191.0 0.05 498.0 61.0 63
46.50 VZ1410V46.5 0.05 0.02 0.04 1153.0 0.07 1172.0 1.0 79
46.50 VZ1418V46.5 0.10 0.04 0.09 1351.0 0.12 2027.0 30.0 30
46.50 VZ1424V46.5 0.17 0.06 0.12 1756.0 0.21 1238.0 23.0 50
46.50 VZ1431V46.5 0.19 0.04 0.18 1225.0 0.25 69.0 10.0 24
47.00 VZ1403V47 0.03 0.00 0.01 308.0 0.01 100.0 10.0 84
47.00 VZ1410V47 0.17 0.13 0.04 1912.0 0.09 1437.0 25.0 98
47.00 VZ1418V47 0.12 0.02 0.13 250.0 0.15 265.0 408.0 11,713
47.00 VZ1424V47 0.23 0.09 0.23 948.0 0.26 42.0 2.0 93
47.00 VZ1431V47 0.32 0.14 0.27 988.0 0.33 1064.0 1.0 233
47.50 VZ1403V47.5 0.03 0.02 0.01 605.0 0.01 100.0 30.0 358
47.50 VZ1410V47.5 0.10 0.04 0.06 2170.0 0.12 262.0 1.0 159
47.50 VZ1418V47.5 0.20 0.10 0.18 2012.0 0.21 92.0 97.0 308
47.50 VZ1424V47.5 0.21 0.00 0.33 123.0 0.35 45.0 10.0 513
47.50 VZ1431V47.5 0.33 0.10 0.33 842.0 0.42 421.0 30.0 68
48.00 VZ1403V48 0.06 0.05 0.01 537.0 0.05 1698.0 30.0 454
48.00 VZ1410V48 0.18 0.09 0.17 139.0 0.19 97.0 211.0 4,188
48.00 VZ1418V48 0.29 0.14 0.28 1443.0 0.31 256.0 823.0 8,206
48.00 VZ1424V48 0.46 0.16 0.41 1836.0 0.47 47.0 11.0 153
48.00 VZ1431V48 0.53 0.23 0.49 854.0 0.55 125.0 143.0 103
48.50 VZ1403V48.5 0.03 0.02 0.01 1907.0 0.05 1366.0 18.0 335
48.50 VZ1410V48.5 0.26 0.14 0.27 2441.0 0.32 81.0 201.0 437
48.50 VZ1418V48.5 0.42 0.14 0.42 1409.0 0.45 39.0 21.0 359
48.50 VZ1424V48.5 0.55 0.15 0.57 1832.0 0.64 51.0 81.0 206
48.50 VZ1431V48.5 0.44 0.00 0.64 1024.0 0.73 1828.0 5.0 120
49.00 VZ1403V49 0.08 0.01 0.09 112.0 0.11 138.0 161.0 3,949
49.00 VZ1410V49 0.51 0.15 0.48 2059.0 0.53 58.0 130.0 722
49.00 VZ1418V49 0.63 0.26 0.63 965.0 0.67 429.0 181.0 6,204
49.00 VZ1424V49 0.80 0.30 0.77 1961.0 0.85 59.0 144.0 1,267
49.00 VZ1431V49 0.78 0.21 0.90 40.0 0.93 13.0 80.0 73
49.50 VZ1403V49.5 0.24 0.14 0.26 168.0 0.29 188.0 314.0 1,590
49.50 VZ1410V49.5 0.59 0.16 0.80 472.0 0.84 71.0 271.0 481
49.50 VZ1418V49.5 0.89 0.30 0.92 264.0 0.96 644.0 53.0 1,091
49.50 VZ1424V49.5 1.12 0.38 1.05 1573.0 1.13 20.0 130.0 471
49.50 VZ1431V49.5 1.01 0.23 1.11 897.0 1.21 1127.0 50.0 104
50.00 VZ1403V50 0.60 0.37 0.60 808.0 0.65 371.0 111.0 1,815
50.00 VZ1410V50 1.12 0.34 0.89 2065.0 1.25 1144.0 3.0 438
50.00 VZ1418V50 1.29 0.45 1.28 112.0 1.32 147.0 190.0 8,160
50.00 VZ1424V50 1.24 0.32 1.37 1665.0 1.47 1283.0 152.0 269
50.00 VZ1431V50 1.32 0.30 1.43 1016.0 1.54 1355.0 80.0 112
50.50 VZ1403V50.5 0.78 0.24 0.77 1651.0 1.12 1031.0 1.0 1,019
50.50 VZ1410V50.5 1.30 0.25 1.22 826.0 1.73 206.0 1.0 52
50.50 VZ1418V50.5 1.14 0.00 1.60 1787.0 1.73 80.0 33.0 168
50.50 VZ1424V50.5 1.72 0.49 1.77 1492.0 1.85 196.0 5.0 174
50.50 VZ1431V50.5 1.40 0.11 1.74 1255.0 1.93 1478.0 37.0 102
51.00 VZ1403V51 1.48 0.38 1.23 1102.0 1.61 414.0 8.0 485
51.00 VZ1410V51 1.61 0.29 1.66 1283.0 2.16 136.0 130.0 189
51.00 VZ1418V51 2.07 0.58 1.96 1035.0 2.21 138.0 131.0 176
51.00 VZ1424V51 2.14 0.42 2.14 1532.0 2.29 1293.0 8.0 159
51.00 VZ1431V51 1.70 0.06 2.16 1114.0 2.33 1329.0 6.0 72
51.50 VZ1403V51.5 1.60 0.32 1.72 804.0 2.11 104.0 1.0 1
51.50 VZ1410V51.5 1.80 0.00 2.13 811.0 2.67 75.0 0.0 0
51.50 VZ1418V51.5 1.91 0.00 2.42 679.0 2.68 108.0 0.0 0
51.50 VZ1424V51.5 2.34 0.33 2.58 1333.0 2.72 39.0 31.0 101
51.50 VZ1431V51.5 2.75 0.71 2.60 727.0 2.76 453.0 14.0 86
52.00 VZ1403V52 2.15 0.38 2.22 196.0 2.62 87.0 64.0 10
52.00 VZ1410V52 2.82 0.52 2.63 826.0 3.20 1404.0 10.0 10
52.00 VZ1418V52 2.71 0.32 2.90 1096.0 3.20 231.0 29.0 71
52.00 VZ1424V52 2.87 0.52 2.71 806.0 3.25 457.0 10.0 98
52.00 VZ1431V52 2.65 0.39 2.66 558.0 3.25 374.0 43.0 132
52.50 VZ1403V52.5 2.51 0.25 2.72 343.0 3.15 129.0 1.0 3
52.50 VZ1410V52.5 2.79 0.00 3.10 826.0 3.70 947.0 0.0 0
52.50 VZ1418V52.5 3.10 0.22 3.35 954.0 3.70 1008.0 136.0 10,031
52.50 VZ1424V52.5 4.20 1.40 3.15 786.0 3.70 218.0 10.0 10
52.50 VZ1431V52.5 3.30 0.44 3.10 549.0 3.75 530.0 12.0 23
53.00 VZ1403V53 2.75 0.00 3.20 103.0 3.65 127.0 0.0 0
53.00 VZ1410V53 3.85 0.60 3.65 196.0 4.20 132.0 10.0 56
53.00 VZ1418V53 3.35 0.00 3.85 994.0 4.20 1484.0 0.0 0
53.00 VZ1424V53 3.70 0.45 3.65 797.0 4.20 128.0 14.0 24
53.00 VZ1431V53 3.05 0.00 3.60 538.0 4.20 84.0 0.0 0
53.50 VZ1403V53.5 3.20 0.00 3.70 57.0 4.15 127.0 0.0 0
53.50 VZ1410V53.5 3.75 0.00 4.10 196.0 4.70 106.0 0.0 0
53.50 VZ1418V53.5 3.85 0.00 4.35 196.0 4.70 188.0 0.0 0
53.50 VZ1424V53.5 5.05 1.30 4.15 747.0 4.70 206.0 10.0 10
53.50 VZ1431V53.5 3.55 0.00 4.10 537.0 4.70 305.0 0.0 0
54.00 VZ1403V54 3.70 0.00 4.20 57.0 4.65 127.0 0.0 0
54.00 VZ1410V54 4.25 0.00 4.60 48.0 5.20 103.0 0.0 0
54.00 VZ1418V54 4.35 0.00 4.85 369.0 5.20 273.0 0.0 0
54.00 VZ1424V54 5.60 1.35 4.65 728.0 5.20 927.0 10.0 10
54.00 VZ1431V54 4.05 0.00 4.60 545.0 5.20 343.0 0.0 0
54.50 VZ1403V54.5 4.20 0.00 4.70 103.0 5.15 103.0 0.0 0
54.50 VZ1410V54.5 4.75 0.00 5.10 196.0 5.70 56.0 0.0 0
54.50 VZ1418V54.5 4.85 0.00 5.35 323.0 5.70 225.0 0.0 0
54.50 VZ1424V54.5 4.80 0.05 5.10 722.0 5.70 918.0 281.0 295
54.50 VZ1431V54.5 4.60 0.00 5.10 536.0 5.70 358.0 0.0 0
55.00 VZ1403V55 4.70 0.00 5.20 103.0 5.65 103.0 0.0 0
55.00 VZ1410V55 5.25 0.00 5.60 196.0 6.20 56.0 0.0 0
55.00 VZ1418V55 5.30 -0.05 5.85 323.0 6.20 237.0 180.0 293
55.00 VZ1424V55 5.85 0.60 5.60 196.0 6.20 141.0 10.0 364
55.00 VZ1431V55 5.70 0.40 5.50 552.0 6.20 360.0 12.0 11
55.50 VZ1403V55.5 5.20 0.00 5.70 103.0 6.15 103.0 0.0 0
55.50 VZ1410V55.5 5.75 0.00 6.10 196.0 6.70 56.0 0.0 0
55.50 VZ1418V55.5 5.85 0.00 6.35 196.0 6.70 131.0 0.0 0
55.50 VZ1424V55.5 5.75 0.00 6.10 196.0 6.70 52.0 0.0 0
55.50 VZ1431V55.5 5.50 0.00 5.80 326.0 6.80 265.0 0.0 0
56.00 VZ1403V56 5.70 0.00 6.20 103.0 6.65 103.0 0.0 0
56.00 VZ1410V56 6.25 0.00 6.60 37.0 7.20 92.0 0.0 0
56.00 VZ1418V56 6.35 0.00 6.85 196.0 7.20 132.0 0.0 0
56.00 VZ1424V56 6.25 0.00 6.60 149.0 7.20 57.0 0.0 0
56.00 VZ1431V56 6.05 0.00 6.30 325.0 7.35 306.0 0.0 0
56.50 VZ1403V56.5 6.20 0.00 6.70 103.0 7.15 103.0 0.0 0
56.50 VZ1410V56.5 6.75 0.00 7.10 196.0 7.70 103.0 0.0 0
56.50 VZ1418V56.5 6.85 0.00 7.35 196.0 7.70 168.0 0.0 0
56.50 VZ1424V56.5 6.75 0.00 7.10 157.0 7.70 72.0 0.0 0
56.50 VZ1431V56.5 6.45 0.00 6.80 305.0 7.85 279.0 0.0 0
57.00 VZ1403V57 6.70 0.00 7.20 103.0 7.75 103.0 0.0 0
57.00 VZ1410V57 8.60 2.55 6.05 196.0 9.45 196.0 6.0 6
57.00 VZ1418V57 6.35 0.00 6.05 196.0 9.45 225.0 0.0 0
57.00 VZ1424V57 6.40 0.00 7.25 177.0 8.25 131.0 0.0 0
57.00 VZ1431V57 6.55 0.00 6.25 303.0 8.25 161.0 0.0 0
57.50 VZ1403V57.5 6.05 0.00 6.00 45.0 9.40 55.0 0.0 0
57.50 VZ1410V57.5 6.55 0.00 6.60 196.0 9.90 196.0 0.0 0
57.50 VZ1418V57.5 8.05 1.20 6.60 1.0 9.95 232.0 10.0 242
57.50 VZ1424V57.5 6.50 0.00 6.60 196.0 9.85 196.0 0.0 0
57.50 VZ1431V57.5 7.05 0.00 6.60 196.0 8.80 196.0 0.0 0
58.00 VZ1403V58 6.55 0.00 6.50 45.0 9.90 55.0 0.0 0
58.00 VZ1410V58 7.05 0.00 7.05 196.0 10.45 196.0 0.0 0
58.00 VZ1418V58 7.35 0.00 7.10 1.0 10.45 225.0 0.0 0
58.00 VZ1424V58 7.05 0.00 7.05 196.0 10.35 196.0 0.0 0
58.00 VZ1431V58 7.30 0.00 7.10 266.0 9.25 161.0 0.0 0
60.00 VZ1403V60 8.45 0.00 8.25 1.0 11.95 196.0 0.0 0
60.00 VZ1418V60 13.80 4.80 9.00 28.0 11.40 1.0 12.0 12
62.50 VZ1403V62.5 11.00 0.00 11.00 60.0 14.30 196.0 0.0 0
62.50 VZ1418V62.5 13.50 0.00 13.50 57.0 18.45 58.0 0.0 0
65.00 VZ1403V65 13.55 0.00 13.50 54.0 16.95 196.0 0.0 0
65.00 VZ1418V65 16.70 2.60 14.05 196.0 17.35 196.0 1.0 757
67.50 VZ1403V67.5 16.05 0.00 16.00 196.0 19.45 196.0 0.0 0
70.00 VZ1403V70 18.45 0.00 18.10 1.0 20.80 1.0 0.0 0
72.50 VZ1403V72.5 20.95 0.00 21.00 196.0 23.30 1.0 0.0 0