$49.99 +0.24 (0.48%) Verizon Communications Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 49.99
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.24 (0.48%)
Prev Close: 49.75
Open: 49.67
Bid: 50.04
Ask: 50.05
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 VZ1418J26 23.80 0.40 22.10 38.0 24.25 137.0 3.0 1
27.00 VZ1418J27 22.40 0.00 21.15 38.0 24.50 188.0 0.0 0
28.00 VZ1418J28 20.08 -1.12 20.15 38.0 23.50 188.0 23.0 23
29.00 VZ1418J29 19.13 -1.07 19.10 38.0 22.55 174.0 50.0 50
30.00 VZ1418J30 18.43 0.48 18.10 175.0 21.50 194.0 2.0 1
31.00 VZ1418J31 17.80 0.00 17.10 87.0 20.55 172.0 0.0 0
32.00 VZ1418J32 18.00 1.20 16.20 1.0 18.30 193.0 10.0 296
33.00 VZ1418J33 17.54 1.49 15.10 87.0 18.50 194.0 10.0 10
34.00 VZ1418J34 14.88 0.08 14.10 87.0 17.50 323.0 2.0 2
35.00 VZ1403J35 14.40 0.00 13.10 196.0 16.45 167.0 0.0 0
35.00 VZ1418J35 13.35 -0.70 13.10 87.0 16.50 194.0 5.0 5
36.00 VZ1403J36 13.40 0.00 12.15 147.0 15.50 167.0 0.0 0
36.00 VZ1418J36 12.10 0.00 12.10 87.0 15.50 323.0 0.0 0
37.00 VZ1403J37 12.40 0.00 11.10 196.0 14.55 167.0 0.0 0
37.00 VZ1418J37 14.10 3.00 11.10 87.0 14.50 169.0 1.0 1
38.00 VZ1403J38 11.20 0.00 10.15 196.0 13.55 196.0 0.0 0
38.00 VZ1418J38 10.20 0.10 10.10 87.0 13.50 323.0 300.0 118
39.00 VZ1403J39 10.40 0.00 9.10 87.0 12.50 194.0 0.0 0
39.00 VZ1418J39 10.44 0.64 9.10 112.0 12.50 175.0 2.0 59
40.00 VZ1403J40 9.20 0.00 8.00 271.0 11.25 1401.0 0.0 0
40.00 VZ1410J40 9.40 0.00 8.05 167.0 11.45 167.0 0.0 0
40.00 VZ1418J40 9.78 0.00 8.15 112.0 10.50 175.0 18.0 262
41.00 VZ1403J41 8.40 0.00 7.40 1.0 10.05 271.0 0.0 0
41.00 VZ1418J41 9.12 0.92 7.15 175.0 10.45 175.0 11.0 101
41.50 VZ1403J41.5 7.90 0.00 7.70 316.0 8.80 1406.0 0.0 0
41.50 VZ1418J41.5 7.70 0.00 6.85 112.0 9.60 196.0 0.0 0
42.00 VZ1403J42 7.40 0.00 7.20 470.0 8.30 1312.0 0.0 0
42.00 VZ1410J42 7.20 0.00 7.20 87.0 8.30 295.0 0.0 0
42.00 VZ1418J42 7.50 0.55 6.15 87.0 9.15 169.0 1.0 31
42.00 VZ1424J42 6.35 0.00 5.95 28.0 9.50 187.0 0.0 0
42.00 VZ1431J42 7.15 0.00 6.30 300.0 9.50 737.0 0.0 0
42.50 VZ1403J42.5 6.90 0.00 7.35 260.0 7.70 1418.0 0.0 0
42.50 VZ1410J42.5 6.80 0.00 7.15 112.0 7.80 338.0 0.0 0
42.50 VZ1418J42.5 6.95 0.00 7.35 196.0 7.70 313.0 0.0 0
42.50 VZ1424J42.5 6.90 0.00 7.25 280.0 7.80 339.0 0.0 0
43.00 VZ1403J43 6.35 0.00 6.85 277.0 7.20 1318.0 0.0 0
43.00 VZ1410J43 6.30 0.00 6.65 346.0 7.30 1257.0 0.0 0
43.00 VZ1418J43 6.76 0.31 6.85 175.0 7.20 145.0 14.0 83
43.00 VZ1424J43 6.20 0.00 6.75 267.0 7.30 695.0 0.0 0
43.00 VZ1431J43 6.20 0.00 6.45 278.0 7.55 753.0 0.0 0
43.50 VZ1403J43.5 5.85 0.00 6.35 261.0 6.70 1348.0 0.0 0
43.50 VZ1410J43.5 5.90 0.00 6.20 331.0 6.80 1153.0 0.0 0
43.50 VZ1418J43.5 5.95 0.00 6.35 88.0 6.70 157.0 0.0 0
43.50 VZ1424J43.5 5.90 0.00 6.25 280.0 6.80 695.0 0.0 0
43.50 VZ1431J43.5 5.70 0.00 5.95 278.0 6.70 536.0 0.0 0
44.00 VZ1403J44 5.35 0.00 5.85 255.0 6.20 1423.0 0.0 0
44.00 VZ1410J44 5.40 0.00 5.70 215.0 6.20 588.0 0.0 0
44.00 VZ1418J44 5.67 0.22 5.85 360.0 6.20 519.0 1.0 95
44.00 VZ1424J44 5.45 0.25 5.75 267.0 6.30 680.0 10.0 10
44.00 VZ1431J44 5.20 0.00 5.45 278.0 6.20 550.0 0.0 0
44.50 VZ1403J44.5 4.85 0.00 5.35 255.0 5.70 1425.0 0.0 0
44.50 VZ1410J44.5 4.80 0.00 5.20 331.0 5.70 1073.0 0.0 0
44.50 VZ1418J44.5 5.50 0.55 5.35 360.0 5.70 973.0 2.0 2
44.50 VZ1424J44.5 4.60 -0.10 5.25 621.0 5.80 1344.0 10.0 10
44.50 VZ1431J44.5 4.70 0.00 4.95 571.0 6.00 1078.0 0.0 0
45.00 VZ1403J45 4.35 0.00 4.85 277.0 5.20 1426.0 0.0 0
45.00 VZ1410J45 4.30 0.00 4.70 691.0 5.20 942.0 0.0 0
45.00 VZ1418J45 4.45 0.00 4.85 969.0 5.20 994.0 61.0 118
45.00 VZ1424J45 4.75 0.55 4.75 664.0 5.30 1342.0 3.0 3
45.00 VZ1431J45 4.15 0.00 4.45 549.0 5.30 943.0 0.0 0
45.50 VZ1403J45.5 3.95 0.00 4.35 245.0 4.70 1429.0 0.0 0
45.50 VZ1410J45.5 3.90 0.00 4.15 755.0 4.80 1534.0 0.0 0
45.50 VZ1418J45.5 4.50 0.50 4.35 887.0 4.70 1054.0 32.0 32
45.50 VZ1424J45.5 3.75 0.00 4.25 582.0 4.80 1373.0 0.0 0
45.50 VZ1431J45.5 3.70 0.00 3.95 571.0 5.05 1078.0 0.0 0
46.00 VZ1403J46 3.25 -0.10 3.85 373.0 4.20 626.0 22.0 22
46.00 VZ1410J46 3.30 0.00 3.70 745.0 4.20 1620.0 0.0 0
46.00 VZ1418J46 3.67 0.17 3.85 902.0 4.20 938.0 6.0 1,264
46.00 VZ1424J46 3.50 0.25 3.75 610.0 4.30 1341.0 40.0 51
46.00 VZ1431J46 3.20 0.00 3.45 564.0 4.55 1077.0 0.0 0
46.50 VZ1403J46.5 2.77 0.00 3.35 331.0 3.70 1389.0 10.0 10
46.50 VZ1410J46.5 2.83 0.00 3.20 756.0 3.70 510.0 0.0 0
46.50 VZ1418J46.5 3.00 0.00 3.35 870.0 3.70 1004.0 0.0 0
46.50 VZ1424J46.5 2.25 -0.52 3.25 740.0 3.70 697.0 10.0 62
46.50 VZ1431J46.5 2.22 -0.50 2.99 568.0 4.00 1078.0 1.0 1
47.00 VZ1403J47 2.89 0.50 2.87 711.0 3.20 1811.0 19.0 52
47.00 VZ1410J47 2.35 0.00 2.71 771.0 3.20 602.0 0.0 0
47.00 VZ1418J47 2.52 0.00 2.87 903.0 3.20 1938.0 7.0 4,864
47.00 VZ1424J47 3.10 0.79 2.87 650.0 3.20 616.0 1.0 124
47.00 VZ1431J47 1.85 -0.41 2.51 567.0 3.50 1078.0 11.0 11
47.50 VZ1403J47.5 2.63 0.74 2.38 688.0 2.69 1671.0 1.0 62
47.50 VZ1410J47.5 2.47 0.61 2.23 799.0 2.68 1632.0 1.0 14
47.50 VZ1418J47.5 2.04 0.00 2.38 900.0 2.68 1876.0 0.0 0
47.50 VZ1424J47.5 1.83 -0.40 2.31 626.0 2.70 358.0 348.0 542
47.50 VZ1431J47.5 2.10 -0.14 2.39 474.0 2.71 828.0 110.0 118
48.00 VZ1403J48 2.08 0.48 1.89 2215.0 2.20 2174.0 55.0 145
48.00 VZ1410J48 1.60 0.08 1.74 1302.0 2.19 2167.0 10.0 316
48.00 VZ1418J48 2.05 0.40 1.89 2111.0 2.19 2359.0 124.0 3,447
48.00 VZ1424J48 2.22 0.46 1.91 1703.0 2.21 1540.0 25.0 434
48.00 VZ1431J48 1.00 -0.78 2.02 89.0 2.15 147.0 2.0 2
48.50 VZ1403J48.5 1.76 0.67 1.40 2090.0 1.69 2067.0 52.0 327
48.50 VZ1410J48.5 1.75 0.56 1.39 789.0 1.70 657.0 2.0 93
48.50 VZ1418J48.5 1.47 0.35 1.49 2211.0 1.71 2179.0 38.0 165
48.50 VZ1424J48.5 1.24 -0.10 1.57 72.0 1.69 1407.0 50.0 332
48.50 VZ1431J48.5 1.64 0.30 1.57 485.0 1.72 1438.0 10.0 30
49.00 VZ1403J49 1.26 0.55 0.92 2301.0 1.22 2194.0 169.0 654
49.00 VZ1410J49 1.20 0.41 1.04 1817.0 1.22 2393.0 23.0 403
49.00 VZ1418J49 1.20 0.34 1.07 734.0 1.15 2035.0 131.0 9,133
49.00 VZ1424J49 0.94 0.00 1.15 134.0 1.25 1870.0 20.0 429
49.00 VZ1431J49 0.90 0.00 1.18 431.0 1.33 1646.0 12.0 91
49.50 VZ1403J49.5 0.71 0.28 0.50 2304.0 0.69 2252.0 85.0 982
49.50 VZ1410J49.5 0.42 0.00 0.56 2738.0 0.68 755.0 203.0 712
49.50 VZ1418J49.5 0.69 0.14 0.68 521.0 0.71 119.0 78.0 369
49.50 VZ1424J49.5 0.81 0.19 0.79 243.0 0.83 270.0 20.0 2,586
49.50 VZ1431J49.5 0.80 0.16 0.84 244.0 0.97 2100.0 20.0 226
50.00 VZ1403J50 0.28 0.11 0.25 28.0 0.27 114.0 644.0 3,499
50.00 VZ1410J50 0.40 0.14 0.33 879.0 0.42 3062.0 251.0 1,381
50.00 VZ1418J50 0.41 0.10 0.38 57.0 0.41 1277.0 1328.0 28,399
50.00 VZ1424J50 0.62 0.22 0.51 500.0 0.54 31.0 105.0 964
50.00 VZ1431J50 0.64 0.20 0.57 376.0 0.68 2022.0 90.0 192
50.50 VZ1403J50.5 0.09 0.04 0.07 282.0 0.09 432.0 452.0 2,276
50.50 VZ1410J50.5 0.17 0.06 0.14 96.0 0.16 553.0 156.0 1,417
50.50 VZ1418J50.5 0.23 0.08 0.19 97.0 0.21 1495.0 188.0 1,407
50.50 VZ1424J50.5 0.31 0.04 0.31 146.0 0.34 250.0 933.0 656
50.50 VZ1431J50.5 0.40 0.10 0.37 924.0 0.44 1873.0 11.0 1,643
51.00 VZ1403J51 0.04 0.02 0.01 366.0 0.05 2156.0 22.0 2,153
51.00 VZ1410J51 0.05 0.01 0.03 2378.0 0.07 2420.0 35.0 691
51.00 VZ1418J51 0.10 0.03 0.08 344.0 0.10 1398.0 339.0 1,000
51.00 VZ1424J51 0.22 0.10 0.17 1912.0 0.21 599.0 16.0 950
51.00 VZ1431J51 0.26 0.08 0.24 23.0 0.29 1309.0 24.0 2,560
51.50 VZ1403J51.5 0.03 0.00 0.01 462.0 0.04 1984.0 24.0 178
51.50 VZ1410J51.5 0.08 0.07 0.01 201.0 0.05 2126.0 20.0 32
51.50 VZ1418J51.5 0.02 0.00 0.02 2217.0 0.05 1353.0 40.0 413
51.50 VZ1424J51.5 0.15 0.09 0.11 90.0 0.13 264.0 1181.0 463
51.50 VZ1431J51.5 0.11 0.00 0.14 1205.0 0.19 1256.0 1.0 23
52.00 VZ1403J52 0.01 -0.03 0.01 83.0 0.04 1889.0 3.0 1,224
52.00 VZ1410J52 0.08 0.03 0.01 74.0 0.05 2051.0 100.0 578
52.00 VZ1418J52 0.02 0.01 0.01 344.0 0.04 1810.0 6.0 172
52.00 VZ1424J52 0.09 0.06 0.06 137.0 0.07 24.0 1832.0 1,832
52.00 VZ1431J52 0.16 0.11 0.07 1505.0 0.12 1270.0 30.0 33
52.50 VZ1403J52.5 0.02 0.00 0.01 39.0 0.04 417.0 0.0 0
52.50 VZ1410J52.5 0.04 0.00 0.01 277.0 0.04 413.0 2.0 2
52.50 VZ1418J52.5 0.03 0.00 0.01 1.0 0.03 312.0 14.0 16,264
52.50 VZ1424J52.5 0.04 0.02 0.02 1545.0 0.07 1531.0 1.0 4
52.50 VZ1431J52.5 0.03 0.00 0.04 1341.0 0.08 1069.0 0.0 0
53.00 VZ1403J53 0.04 0.00 0.01 94.0 0.04 466.0 0.0 0
53.00 VZ1410J53 0.04 0.00 0.01 42.0 0.04 431.0 20.0 20
53.00 VZ1418J53 0.03 0.00 0.01 431.0 0.03 426.0 0.0 0
53.00 VZ1424J53 0.03 0.02 0.01 962.0 0.05 1425.0 1.0 2
53.00 VZ1431J53 0.02 0.00 0.02 1157.0 0.07 1179.0 0.0 0
53.50 VZ1403J53.5 0.04 0.00 0.01 65.0 0.04 469.0 0.0 0
53.50 VZ1410J53.5 0.04 0.00 0.01 24.0 0.04 437.0 0.0 0
53.50 VZ1418J53.5 0.03 0.00 0.00 0.0 0.03 467.0 0.0 0
53.50 VZ1424J53.5 0.04 0.00 0.01 126.0 0.04 1417.0 0.0 0
53.50 VZ1431J53.5 0.04 0.03 0.01 746.0 0.05 952.0 36.0 36
54.00 VZ1403J54 0.04 0.00 0.01 2.0 0.04 478.0 0.0 0
54.00 VZ1410J54 0.04 0.00 0.01 119.0 0.04 439.0 0.0 0
54.00 VZ1418J54 0.03 0.00 0.00 0.0 0.03 534.0 0.0 0
54.00 VZ1424J54 0.04 0.00 0.01 108.0 0.04 246.0 0.0 0
54.00 VZ1431J54 0.05 0.00 0.01 158.0 0.05 861.0 0.0 0
54.50 VZ1403J54.5 0.04 0.00 0.00 0.0 0.04 476.0 0.0 0
54.50 VZ1410J54.5 0.04 0.00 0.00 0.0 0.04 444.0 0.0 0
54.50 VZ1418J54.5 0.03 0.00 0.00 0.0 0.03 96.0 0.0 0
54.50 VZ1424J54.5 0.03 0.00 0.01 115.0 0.03 185.0 0.0 0
54.50 VZ1431J54.5 0.04 0.00 0.01 85.0 0.04 637.0 0.0 0
55.00 VZ1403J55 0.04 0.00 0.00 0.0 0.04 478.0 0.0 0
55.00 VZ1410J55 0.04 0.00 0.00 0.0 0.04 436.0 0.0 0
55.00 VZ1418J55 0.02 0.01 0.01 10.0 0.01 1.0 5.0 9,871
55.00 VZ1424J55 0.03 0.00 0.01 65.0 0.03 265.0 0.0 0
55.00 VZ1431J55 0.04 0.00 0.00 0.0 0.04 655.0 0.0 0
55.50 VZ1403J55.5 0.04 0.00 0.00 0.0 0.04 478.0 0.0 0
55.50 VZ1410J55.5 0.04 0.00 0.00 0.0 0.04 444.0 0.0 0
55.50 VZ1418J55.5 0.02 0.00 0.00 0.0 0.02 92.0 0.0 0
55.50 VZ1424J55.5 0.03 0.00 0.00 0.0 0.03 239.0 0.0 0
55.50 VZ1431J55.5 0.03 0.00 0.00 0.0 0.03 150.0 0.0 0
56.00 VZ1403J56 0.04 0.00 0.00 0.0 0.04 478.0 0.0 0
56.00 VZ1410J56 0.04 0.00 0.00 0.0 0.04 449.0 0.0 0
56.00 VZ1418J56 0.02 0.00 0.00 0.0 0.02 185.0 0.0 0
56.00 VZ1424J56 0.03 0.00 0.00 0.0 0.03 245.0 0.0 0
56.00 VZ1431J56 0.03 0.00 0.00 0.0 0.03 199.0 0.0 0
56.50 VZ1403J56.5 0.04 0.00 0.00 0.0 0.04 478.0 0.0 0
56.50 VZ1410J56.5 0.04 0.00 0.00 0.0 0.04 449.0 0.0 0
56.50 VZ1418J56.5 0.02 0.00 0.00 0.0 0.02 389.0 0.0 0
56.50 VZ1424J56.5 0.03 0.00 0.00 0.0 0.03 248.0 0.0 0
56.50 VZ1431J56.5 0.03 0.00 0.00 0.0 0.03 192.0 0.0 0
57.00 VZ1403J57 0.04 0.00 0.00 0.0 0.04 478.0 0.0 0
57.00 VZ1410J57 0.04 0.00 0.00 0.0 0.04 449.0 0.0 0
57.00 VZ1418J57 0.02 0.00 0.00 0.0 0.02 430.0 0.0 0
57.00 VZ1424J57 0.03 0.00 0.00 0.0 0.03 252.0 0.0 0
57.00 VZ1431J57 0.03 0.00 0.00 0.0 0.03 234.0 0.0 0
57.50 VZ1403J57.5 0.04 0.00 0.00 0.0 0.04 478.0 0.0 0
57.50 VZ1410J57.5 0.04 0.00 0.00 0.0 0.04 449.0 0.0 0
57.50 VZ1418J57.5 0.01 -0.01 0.01 69.0 0.02 417.0 10.0 402
57.50 VZ1424J57.5 0.03 0.00 0.00 0.0 0.03 253.0 0.0 0
57.50 VZ1431J57.5 0.03 0.00 0.00 0.0 0.03 284.0 0.0 0
58.00 VZ1403J58 0.04 0.00 0.00 0.0 0.04 478.0 0.0 0
58.00 VZ1410J58 0.04 0.00 0.00 0.0 0.04 449.0 0.0 0
58.00 VZ1418J58 0.02 0.00 0.00 0.0 0.02 511.0 0.0 0
58.00 VZ1424J58 0.03 0.00 0.00 0.0 0.02 143.0 0.0 0
58.00 VZ1431J58 0.03 0.00 0.00 0.0 0.03 208.0 0.0 0
60.00 VZ1403J60 0.04 0.00 0.00 0.0 0.03 366.0 0.0 0
60.00 VZ1418J60 0.03 0.01 0.01 40.0 0.02 306.0 2.0 291
62.50 VZ1403J62.5 0.04 0.00 0.00 0.0 0.03 367.0 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 0.04 0.00 0.00 0.0 0.03 312.0 0.0 0
65.00 VZ1418J65 0.04 0.02 0.01 75.0 0.02 282.0 49.0 99
67.50 VZ1403J67.5 0.04 0.00 0.00 0.0 0.04 128.0 0.0 0
70.00 VZ1403J70 0.04 0.00 0.00 0.0 0.04 127.0 0.0 0
72.50 VZ1403J72.5 0.04 0.00 0.00 0.0 0.04 126.0 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 0.02 115.0 100.0 170
27.00 VZ1418V27 0.02 0.00 0.01 44.0 0.02 106.0 0.0 0
28.00 VZ1418V28 0.01 -0.01 0.01 62.0 0.02 372.0 2.0 2
29.00 VZ1418V29 0.02 0.00 0.01 49.0 0.02 423.0 10.0 10
30.00 VZ1418V30 0.01 -0.01 0.01 100.0 0.02 315.0 30.0 358
31.00 VZ1418V31 0.03 0.01 0.01 125.0 0.02 303.0 35.0 267
32.00 VZ1418V32 0.01 -0.01 0.01 10.0 0.02 309.0 10.0 53
33.00 VZ1418V33 0.03 0.01 0.01 10.0 0.02 530.0 190.0 261
34.00 VZ1418V34 0.03 0.01 0.01 100.0 0.02 466.0 10.0 183
35.00 VZ1403V35 0.04 0.00 0.00 0.0 0.04 128.0 0.0 0
35.00 VZ1418V35 0.01 0.00 0.01 5.0 0.01 189.0 205.0 3,584
36.00 VZ1403V36 0.04 0.00 0.00 0.0 0.04 129.0 0.0 0
36.00 VZ1418V36 0.05 0.03 0.01 100.0 0.02 420.0 10.0 253
37.00 VZ1403V37 0.04 0.00 0.00 0.0 0.04 128.0 0.0 0
37.00 VZ1418V37 0.01 0.00 0.01 1.0 0.01 45.0 193.0 748
38.00 VZ1403V38 0.04 0.00 0.00 0.0 0.04 478.0 0.0 0
38.00 VZ1418V38 0.01 0.00 0.01 100.0 0.03 506.0 24.0 328
39.00 VZ1403V39 0.04 0.00 0.01 150.0 0.04 478.0 0.0 0
39.00 VZ1418V39 0.01 0.00 0.01 2.0 0.02 1.0 2.0 895
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 0.04 374.0 20.0 20
40.00 VZ1418V40 0.03 0.00 0.01 21.0 0.04 510.0 20.0 1,891
41.00 VZ1403V41 0.04 0.00 0.00 0.0 0.04 478.0 0.0 0
41.00 VZ1418V41 0.03 0.02 0.01 236.0 0.03 172.0 10.0 646
41.50 VZ1403V41.5 0.04 0.00 0.01 10.0 0.04 474.0 0.0 0
41.50 VZ1418V41.5 0.02 0.00 0.01 737.0 0.04 1524.0 50.0 50
42.00 VZ1403V42 0.02 -0.02 0.01 10.0 0.04 1042.0 100.0 200
42.00 VZ1410V42 0.02 0.01 0.01 228.0 0.05 367.0 35.0 35
42.00 VZ1418V42 0.02 0.00 0.01 430.0 0.03 126.0 2.0 2,230
42.00 VZ1424V42 0.03 0.00 0.01 1480.0 0.05 1345.0 0.0 0
42.00 VZ1431V42 0.03 0.00 0.03 1194.0 0.08 1220.0 0.0 0
42.50 VZ1403V42.5 0.04 0.03 0.01 89.0 0.04 1004.0 26.0 139
42.50 VZ1410V42.5 0.01 0.00 0.01 42.0 0.06 493.0 0.0 0
42.50 VZ1418V42.5 0.02 0.00 0.01 1375.0 0.05 1990.0 0.0 0
42.50 VZ1424V42.5 0.03 0.00 0.01 1187.0 0.06 1106.0 0.0 0
43.00 VZ1403V43 0.01 0.00 0.01 1.0 0.04 910.0 314.0 445
43.00 VZ1410V43 0.01 0.00 0.01 121.0 0.06 1151.0 0.0 0
43.00 VZ1418V43 0.04 0.02 0.01 1638.0 0.05 2003.0 25.0 7,278
43.00 VZ1424V43 0.03 0.00 0.02 1502.0 0.06 1487.0 0.0 0
43.00 VZ1431V43 0.10 0.06 0.03 1262.0 0.09 1225.0 1.0 1
43.50 VZ1403V43.5 0.01 0.00 0.01 48.0 0.04 999.0 132.0 175
43.50 VZ1410V43.5 0.02 0.00 0.01 171.0 0.03 149.0 0.0 0
43.50 VZ1418V43.5 0.02 0.00 0.02 369.0 0.05 1792.0 0.0 0
43.50 VZ1424V43.5 0.10 0.06 0.03 1482.0 0.07 1497.0 7.0 7
43.50 VZ1431V43.5 0.05 0.00 0.04 890.0 0.10 1313.0 0.0 0
44.00 VZ1403V44 0.01 0.00 0.01 55.0 0.04 1021.0 150.0 161
44.00 VZ1410V44 0.01 0.00 0.01 881.0 0.06 2041.0 0.0 0
44.00 VZ1418V44 0.05 0.02 0.03 351.0 0.05 1099.0 19.0 3,982
44.00 VZ1424V44 0.15 0.10 0.04 1472.0 0.08 1519.0 5.0 5
44.00 VZ1431V44 0.17 0.11 0.06 802.0 0.11 1383.0 20.0 20
44.50 VZ1403V44.5 0.01 0.00 0.01 110.0 0.04 411.0 70.0 72
44.50 VZ1410V44.5 0.01 0.00 0.02 88.0 0.07 1561.0 0.0 0
44.50 VZ1418V44.5 0.03 0.00 0.02 1344.0 0.07 2072.0 0.0 0
44.50 VZ1424V44.5 0.09 0.00 0.05 1373.0 0.09 1562.0 2.0 54
44.50 VZ1431V44.5 0.20 0.12 0.07 879.0 0.12 1415.0 2.0 2
45.00 VZ1403V45 0.01 0.00 0.01 100.0 0.05 944.0 87.0 104
45.00 VZ1410V45 0.03 0.00 0.02 471.0 0.06 1390.0 6.0 16
45.00 VZ1418V45 0.04 -0.01 0.03 417.0 0.05 470.0 14.0 7,021
45.00 VZ1424V45 0.10 0.02 0.06 1385.0 0.10 1594.0 10.0 29
45.00 VZ1431V45 0.24 0.14 0.08 1032.0 0.14 1488.0 2.0 2
45.50 VZ1403V45.5 0.07 0.06 0.01 150.0 0.05 519.0 10.0 10
45.50 VZ1410V45.5 0.10 0.08 0.01 2034.0 0.07 1458.0 3.0 3
45.50 VZ1418V45.5 0.07 0.02 0.04 854.0 0.08 2130.0 1.0 1
45.50 VZ1424V45.5 0.19 0.09 0.08 1209.0 0.12 1702.0 15.0 15
45.50 VZ1431V45.5 0.29 0.16 0.10 902.0 0.15 1515.0 1.0 1
46.00 VZ1403V46 0.02 0.01 0.01 150.0 0.01 100.0 75.0 85
46.00 VZ1410V46 0.09 0.06 0.02 566.0 0.08 1690.0 5.0 6
46.00 VZ1418V46 0.05 -0.02 0.05 687.0 0.06 50.0 11.0 18,225
46.00 VZ1424V46 0.33 0.21 0.09 1675.0 0.13 1563.0 4.0 14
46.00 VZ1431V46 0.14 -0.02 0.12 951.0 0.17 1580.0 10.0 31
46.50 VZ1403V46.5 0.17 0.16 0.01 191.0 0.05 467.0 61.0 63
46.50 VZ1410V46.5 0.05 0.00 0.03 1115.0 0.08 2152.0 1.0 79
46.50 VZ1418V46.5 0.10 0.02 0.06 1209.0 0.09 1783.0 30.0 30
46.50 VZ1424V46.5 0.17 0.02 0.11 1811.0 0.15 1025.0 23.0 50
46.50 VZ1431V46.5 0.19 0.00 0.15 1117.0 0.20 1689.0 10.0 24
47.00 VZ1403V47 0.03 0.02 0.01 308.0 0.01 100.0 10.0 78
47.00 VZ1410V47 0.17 0.12 0.04 1172.0 0.10 2286.0 25.0 98
47.00 VZ1418V47 0.10 -0.03 0.08 752.0 0.10 1599.0 104.0 11,713
47.00 VZ1424V47 0.23 0.00 0.14 1112.0 0.20 1760.0 2.0 93
47.00 VZ1431V47 0.32 0.07 0.18 1611.0 0.24 1518.0 1.0 233
47.50 VZ1403V47.5 0.03 0.00 0.01 605.0 0.05 1865.0 30.0 358
47.50 VZ1410V47.5 0.10 0.02 0.06 802.0 0.11 2186.0 1.0 159
47.50 VZ1418V47.5 0.20 0.00 0.10 2295.0 0.14 2122.0 97.0 308
47.50 VZ1424V47.5 0.21 -0.05 0.19 2045.0 0.24 119.0 10.0 510
47.50 VZ1431V47.5 0.33 0.01 0.23 1627.0 0.30 1821.0 30.0 68
48.00 VZ1403V48 0.06 0.00 0.01 166.0 0.06 1489.0 30.0 454
48.00 VZ1410V48 0.09 -0.07 0.07 2423.0 0.11 11.0 66.0 4,138
48.00 VZ1418V48 0.15 -0.09 0.14 2923.0 0.18 870.0 119.0 8,126
48.00 VZ1424V48 0.30 -0.11 0.29 107.0 0.32 730.0 10.0 153
48.00 VZ1431V48 0.50 0.00 0.30 1091.0 0.40 1999.0 50.0 103
48.50 VZ1403V48.5 0.05 0.00 0.01 1708.0 0.04 1851.0 45.0 335
48.50 VZ1410V48.5 0.25 0.00 0.12 2675.0 0.17 217.0 235.0 437
48.50 VZ1418V48.5 0.28 -0.05 0.21 3723.0 0.26 792.0 23.0 342
48.50 VZ1424V48.5 0.56 0.00 0.40 587.0 0.46 2362.0 23.0 206
48.50 VZ1431V48.5 0.44 -0.25 0.43 1350.0 0.52 1865.0 5.0 120
49.00 VZ1403V49 0.07 -0.02 0.02 2884.0 0.05 52.0 108.0 4,051
49.00 VZ1410V49 0.36 -0.18 0.25 837.0 0.27 11.0 5.0 722
49.00 VZ1418V49 0.37 -0.20 0.37 319.0 0.39 116.0 281.0 6,257
49.00 VZ1424V49 0.50 -0.18 0.55 557.0 0.58 283.0 555.0 727
49.00 VZ1431V49 0.77 0.00 0.57 405.0 0.68 2090.0 66.0 73
49.50 VZ1403V49.5 0.10 -0.08 0.09 731.0 0.11 235.0 126.0 1,598
49.50 VZ1410V49.5 0.43 -0.28 0.41 721.0 0.47 215.0 5.0 481
49.50 VZ1418V49.5 0.59 -0.15 0.56 1489.0 0.59 129.0 288.0 898
49.50 VZ1424V49.5 0.74 -0.21 0.69 1674.0 0.78 28.0 20.0 489
49.50 VZ1431V49.5 0.78 -0.28 0.82 193.0 0.87 63.0 8.0 99
50.00 VZ1403V50 0.23 -0.34 0.24 702.0 0.27 149.0 443.0 1,670
50.00 VZ1410V50 0.76 -0.28 0.67 2619.0 0.86 2341.0 13.0 438
50.00 VZ1418V50 0.84 -0.21 0.84 257.0 0.87 328.0 586.0 8,069
50.00 VZ1424V50 0.92 -0.29 0.97 1948.0 1.05 235.0 15.0 269
50.00 VZ1431V50 1.28 0.05 1.02 991.0 1.16 1869.0 41.0 112
50.50 VZ1403V50.5 0.54 -0.22 0.56 282.0 0.60 430.0 69.0 986
50.50 VZ1410V50.5 0.98 -0.31 1.06 2172.0 1.26 2357.0 1.0 52
50.50 VZ1418V50.5 1.14 -0.30 1.19 337.0 1.23 90.0 33.0 135
50.50 VZ1424V50.5 1.72 0.19 1.23 1905.0 1.38 347.0 5.0 174
50.50 VZ1431V50.5 1.40 -0.16 1.29 1552.0 1.47 1627.0 37.0 102
51.00 VZ1403V51 1.10 -0.33 0.85 2113.0 1.05 1954.0 49.0 440
51.00 VZ1410V51 1.61 -0.14 1.32 1337.0 1.73 1459.0 130.0 189
51.00 VZ1418V51 2.07 0.27 1.49 2145.0 1.64 199.0 131.0 176
51.00 VZ1424V51 1.60 -0.30 1.72 65.0 1.76 42.0 82.0 159
51.00 VZ1431V51 1.70 -0.24 1.64 1583.0 1.83 1501.0 6.0 72
51.50 VZ1403V51.5 1.60 -0.10 1.28 698.0 1.66 1693.0 1.0 1
51.50 VZ1410V51.5 2.25 0.00 1.80 662.0 2.21 1005.0 0.0 0
51.50 VZ1418V51.5 2.27 0.00 1.91 988.0 2.22 1784.0 0.0 0
51.50 VZ1424V51.5 2.00 -0.33 2.01 1733.0 2.19 321.0 50.0 101
51.50 VZ1431V51.5 2.75 0.00 2.04 1479.0 2.22 1167.0 14.0 86
52.00 VZ1403V52 2.15 -0.05 1.77 760.0 2.15 1636.0 64.0 10
52.00 VZ1410V52 2.82 0.00 2.30 711.0 2.70 1715.0 10.0 10
52.00 VZ1418V52 2.71 -0.05 2.39 834.0 2.71 1767.0 29.0 71
52.00 VZ1424V52 2.87 0.08 2.35 765.0 2.80 783.0 10.0 98
52.00 VZ1431V52 2.65 -0.17 2.26 1600.0 3.00 1561.0 43.0 132
52.50 VZ1403V52.5 2.51 -0.18 2.26 339.0 2.66 776.0 1.0 3
52.50 VZ1410V52.5 3.25 0.00 2.79 701.0 3.20 1044.0 0.0 0
52.50 VZ1418V52.5 3.10 -0.15 2.88 966.0 3.15 1929.0 136.0 10,031
52.50 VZ1424V52.5 4.20 0.95 2.80 690.0 3.30 728.0 10.0 10
52.50 VZ1431V52.5 3.30 0.05 2.86 516.0 3.25 829.0 12.0 23
53.00 VZ1403V53 3.15 0.00 2.75 95.0 3.15 196.0 0.0 0
53.00 VZ1410V53 4.00 0.00 3.25 314.0 3.70 740.0 56.0 56
53.00 VZ1418V53 3.70 0.00 3.35 951.0 3.70 1767.0 0.0 0
53.00 VZ1424V53 3.70 -0.05 3.25 623.0 3.80 947.0 14.0 24
53.00 VZ1431V53 3.75 0.00 3.05 564.0 4.10 1045.0 0.0 0
53.50 VZ1403V53.5 3.65 0.00 3.20 95.0 3.55 196.0 0.0 0
53.50 VZ1410V53.5 4.20 0.00 3.75 296.0 4.20 325.0 0.0 0
53.50 VZ1418V53.5 4.20 0.00 3.85 270.0 4.20 940.0 0.0 0
53.50 VZ1424V53.5 5.05 0.80 3.75 693.0 4.30 949.0 10.0 10
53.50 VZ1431V53.5 4.25 0.00 3.55 522.0 4.60 1047.0 0.0 0
54.00 VZ1403V54 4.15 0.00 3.70 117.0 4.15 196.0 0.0 0
54.00 VZ1410V54 4.70 0.00 4.25 107.0 4.70 87.0 0.0 0
54.00 VZ1418V54 4.70 0.00 4.35 331.0 4.70 1129.0 0.0 0
54.00 VZ1424V54 5.60 0.85 4.25 641.0 4.80 1297.0 10.0 10
54.00 VZ1431V54 4.75 0.00 4.05 544.0 5.10 1003.0 0.0 0
54.50 VZ1403V54.5 4.65 0.00 4.20 107.0 4.55 78.0 0.0 0
54.50 VZ1410V54.5 5.20 0.00 4.75 107.0 5.20 87.0 0.0 0
54.50 VZ1418V54.5 5.20 0.00 4.85 260.0 5.20 1007.0 0.0 0
54.50 VZ1424V54.5 4.80 -0.40 4.75 646.0 5.30 1299.0 281.0 295
54.50 VZ1431V54.5 5.25 0.00 4.60 541.0 5.60 1057.0 0.0 0
55.00 VZ1403V55 5.15 0.00 4.70 95.0 5.15 95.0 0.0 0
55.00 VZ1410V55 5.70 0.00 5.25 107.0 5.70 87.0 0.0 0
55.00 VZ1418V55 5.30 -0.40 5.35 268.0 5.70 953.0 180.0 293
55.00 VZ1424V55 5.85 0.15 5.25 196.0 5.80 196.0 10.0 364
55.00 VZ1431V55 5.70 -0.05 5.30 472.0 6.10 1032.0 12.0 11
55.50 VZ1403V55.5 5.65 0.00 5.20 95.0 5.65 112.0 0.0 0
55.50 VZ1410V55.5 6.20 0.00 5.75 107.0 6.20 87.0 0.0 0
55.50 VZ1418V55.5 6.20 0.00 5.85 196.0 6.20 196.0 0.0 0
55.50 VZ1424V55.5 6.20 0.00 5.75 202.0 6.30 707.0 0.0 0
55.50 VZ1431V55.5 6.25 0.00 5.50 294.0 6.60 730.0 0.0 0
56.00 VZ1403V56 6.15 0.00 5.70 102.0 6.05 78.0 0.0 0
56.00 VZ1410V56 6.70 0.00 6.25 117.0 6.60 196.0 0.0 0
56.00 VZ1418V56 6.70 0.00 6.35 149.0 6.70 196.0 0.0 0
56.00 VZ1424V56 6.70 0.00 6.25 298.0 6.80 310.0 0.0 0
56.00 VZ1431V56 6.75 0.00 6.05 340.0 7.10 739.0 0.0 0
56.50 VZ1403V56.5 6.65 0.00 6.20 102.0 6.65 102.0 0.0 0
56.50 VZ1410V56.5 7.00 0.00 6.75 107.0 7.20 87.0 0.0 0
56.50 VZ1418V56.5 7.20 0.00 6.85 196.0 7.20 343.0 0.0 0
56.50 VZ1424V56.5 7.20 0.00 6.75 298.0 7.30 359.0 0.0 0
56.50 VZ1431V56.5 7.25 0.00 6.45 354.0 7.60 376.0 0.0 0
57.00 VZ1403V57 7.15 0.00 6.70 107.0 7.15 107.0 0.0 0
57.00 VZ1410V57 8.60 0.90 6.05 112.0 7.70 196.0 6.0 6
57.00 VZ1418V57 7.70 0.00 6.35 196.0 7.70 196.0 0.0 0
57.00 VZ1424V57 7.70 0.00 6.40 354.0 8.45 343.0 0.0 0
57.00 VZ1431V57 7.70 0.00 6.55 286.0 8.35 572.0 0.0 0
57.50 VZ1403V57.5 7.65 0.00 6.05 87.0 7.65 87.0 0.0 0
57.50 VZ1410V57.5 8.00 0.00 6.55 87.0 8.20 169.0 0.0 0
57.50 VZ1418V57.5 8.05 -0.15 6.85 87.0 8.20 188.0 10.0 242
57.50 VZ1424V57.5 8.20 0.00 6.50 28.0 10.00 331.0 0.0 0
57.50 VZ1431V57.5 8.20 0.00 7.05 271.0 8.85 277.0 0.0 0
58.00 VZ1403V58 8.15 0.00 6.55 87.0 8.05 78.0 0.0 0
58.00 VZ1410V58 8.50 0.00 7.05 87.0 8.65 183.0 0.0 0
58.00 VZ1418V58 8.70 0.00 7.35 192.0 8.65 196.0 0.0 0
58.00 VZ1424V58 8.70 0.00 7.05 28.0 10.40 330.0 0.0 0
58.00 VZ1431V58 8.70 0.00 7.30 291.0 9.35 737.0 0.0 0
60.00 VZ1403V60 10.05 0.00 8.45 196.0 10.05 160.0 0.0 0
60.00 VZ1418V60 13.80 3.25 9.00 87.0 10.70 194.0 12.0 12
62.50 VZ1403V62.5 12.45 0.00 11.00 167.0 12.70 167.0 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 14.95 0.00 13.55 196.0 15.25 196.0 0.0 0
65.00 VZ1418V65 16.70 1.00 14.10 87.0 15.70 169.0 1.0 757
67.50 VZ1403V67.5 17.45 0.00 16.05 167.0 17.70 167.0 0.0 0
70.00 VZ1403V70 20.05 0.00 18.45 196.0 20.05 160.0 0.0 0
72.50 VZ1403V72.5 22.55 0.00 20.95 196.0 22.55 160.0 0.0 0