$49.42 -0.79 (-1.57%) Verizon Communications Inc - NYSE

Nov. 24, 2014 | 02:15 PM
Last Trade: 49.42
Trade Time: Nov 24 02:15 PM Eastern Daylight Time
Change: -0.79 (-1.57%)
Prev Close: 50.21
Open: 49.55
Bid: 49.42
Ask: 49.43
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 VZ1428K34 13.85 0.00 14.85 168.0 15.85 279.0 0.0 0
35.00 VZ1428K35 12.85 0.00 13.85 168.0 14.90 279.0 0.0 0
36.00 VZ1428K36 11.85 0.00 12.85 222.0 13.50 86.0 0.0 0
37.00 VZ1428K37 11.25 0.00 11.85 168.0 12.70 168.0 0.0 0
38.00 VZ1428K38 10.30 0.00 10.85 168.0 11.65 402.0 0.0 0
39.00 VZ1428K39 10.60 0.00 9.85 168.0 10.90 279.0 0.0 0
40.00 VZ1428K40 8.50 0.00 9.10 222.0 9.50 129.0 0.0 0
41.00 VZ1428K41 8.70 0.00 7.75 511.0 8.50 52.0 0.0 0
42.00 VZ1428K42 7.70 0.00 7.10 209.0 7.50 64.0 0.0 32
42.50 VZ1428K42.5 7.20 0.00 6.60 133.0 7.00 126.0 0.0 0
43.00 VZ1428K43 6.70 0.00 6.10 263.0 6.50 47.0 0.0 0
43.50 VZ1428K43.5 6.20 0.00 5.25 973.0 6.00 522.0 0.0 0
44.00 VZ1428K44 5.70 0.00 5.10 656.0 5.55 802.0 0.0 0
44.50 VZ1428K44.5 5.20 0.00 4.30 1056.0 5.00 361.0 0.0 0
45.00 VZ1428K45 4.35 -0.75 4.30 1107.0 4.50 1903.0 20.0 10
45.50 VZ1428K45.5 4.20 0.00 3.60 585.0 4.05 457.0 0.0 0
46.00 VZ1428K46 4.15 0.00 3.10 1072.0 3.55 388.0 20.0 10
46.50 VZ1428K46.5 3.95 0.75 2.77 1624.0 3.05 562.0 3.0 53
47.00 VZ1428K47 2.04 -0.68 2.27 1163.0 2.50 913.0 175.0 0
47.50 VZ1428K47.5 1.68 -0.54 1.77 1584.0 2.00 1017.0 71.0 135
48.00 VZ1428K48 2.50 0.76 1.26 1647.0 1.51 1443.0 14.0 476
48.50 VZ1428K48.5 0.91 -0.35 0.84 1915.0 1.03 1307.0 1.0 165
49.00 VZ1428K49 0.55 -0.33 0.53 255.0 0.57 1005.0 3410.0 169
49.50 VZ1428K49.5 0.20 -0.30 0.22 75.0 0.23 8.0 676.0 655
50.00 VZ1428K50 0.07 -0.28 0.06 12.0 0.08 1052.0 510.0 963
50.50 VZ1428K50.5 0.01 -0.12 0.01 183.0 0.03 68.0 11.0 1,310
51.00 VZ1428K51 0.02 -0.01 0.02 6.0 0.05 1468.0 10.0 837
51.50 VZ1428K51.5 0.04 0.00 0.04 7.0 0.05 1416.0 7.0 184
52.00 VZ1428K52 0.02 0.00 0.02 5.0 0.05 435.0 35.0 89
52.50 VZ1428K52.5 0.02 -0.02 0.01 1.0 0.04 1279.0 12.0 5,693
53.00 VZ1428K53 0.10 0.00 0.01 93.0 0.14 1260.0 0.0 0
53.50 VZ1428K53.5 0.10 0.00 0.01 199.0 0.02 1.0 0.0 0
54.00 VZ1428K54 0.10 0.00 0.01 10.0 0.14 1335.0 0.0 0
54.50 VZ1428K54.5 0.10 0.00 0.01 98.0 0.14 1425.0 0.0 0
55.00 VZ1428K55 0.10 0.00 0.01 158.0 0.06 442.0 0.0 0
55.50 VZ1428K55.5 0.10 0.00 0.00 0.0 0.14 783.0 0.0 0
56.00 VZ1428K56 0.14 0.00 0.00 0.0 0.08 508.0 0.0 0
56.50 VZ1428K56.5 0.14 0.00 0.00 0.0 0.08 508.0 0.0 0
57.00 VZ1428K57 0.14 0.00 0.00 0.0 0.08 508.0 0.0 0
57.50 VZ1428K57.5 0.06 0.00 0.00 0.0 0.08 508.0 0.0 0
58.00 VZ1428K58 0.14 0.00 0.00 0.0 0.14 783.0 0.0 0
60.00 VZ1428K60 0.14 0.00 0.00 0.0 0.08 508.0 0.0 0
62.50 VZ1428K62.5 0.14 0.00 0.00 0.0 0.08 508.0 0.0 0
65.00 VZ1428K65 0.14 0.00 0.00 0.0 0.08 718.0 0.0 0
67.50 VZ1428K67.5 0.14 0.00 0.00 0.0 0.08 326.0 0.0 0
70.00 VZ1428K70 0.14 0.00 0.00 0.0 0.14 407.0 0.0 0
72.50 VZ1428K72.5 0.14 0.00 0.00 0.0 0.08 326.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 VZ1428W34 0.02 -0.04 0.01 10.0 0.14 436.0 6.0 70
35.00 VZ1428W35 0.14 0.00 0.01 10.0 0.08 139.0 0.0 0
36.00 VZ1428W36 0.08 0.00 0.01 10.0 0.08 139.0 0.0 0
37.00 VZ1428W37 0.02 -0.04 0.01 10.0 0.14 452.0 18.0 18
38.00 VZ1428W38 0.14 0.00 0.01 21.0 0.08 140.0 0.0 0
39.00 VZ1428W39 0.04 -0.02 0.01 2.0 0.14 1148.0 56.0 56
40.00 VZ1428W40 0.10 0.00 0.01 33.0 0.02 116.0 0.0 0
41.00 VZ1428W41 0.10 0.00 0.01 10.0 0.06 399.0 0.0 0
42.00 VZ1428W42 0.14 0.00 0.01 35.0 0.08 399.0 0.0 0
42.50 VZ1428W42.5 0.15 0.13 0.01 3.0 0.02 1.0 3.0 3
43.00 VZ1428W43 0.06 0.00 0.01 10.0 0.14 1099.0 1.0 9
43.50 VZ1428W43.5 0.31 0.25 0.01 10.0 0.14 1202.0 20.0 20
44.00 VZ1428W44 0.14 0.00 0.01 2.0 0.14 1100.0 0.0 0
44.50 VZ1428W44.5 0.01 -0.13 0.01 2.0 0.14 1428.0 4.0 4
45.00 VZ1428W45 0.05 0.04 0.01 2.0 0.13 1059.0 11.0 11
45.50 VZ1428W45.5 0.58 0.57 0.01 32.0 0.10 1092.0 20.0 22
46.00 VZ1428W46 0.24 0.23 0.01 49.0 0.02 84.0 10.0 65
46.50 VZ1428W46.5 0.01 0.00 0.01 11.0 0.02 80.0 33.0 419
47.00 VZ1428W47 0.06 0.05 0.01 108.0 0.03 46.0 1.0 194
47.50 VZ1428W47.5 0.03 0.02 0.01 198.0 0.02 128.0 30.0 109
48.00 VZ1428W48 0.04 0.00 0.02 180.0 0.04 587.0 25.0 604
48.50 VZ1428W48.5 0.07 0.06 0.04 628.0 0.07 1634.0 208.0 267
49.00 VZ1428W49 0.11 0.01 0.11 116.0 0.12 9.0 788.0 104
49.50 VZ1428W49.5 0.28 0.19 0.27 1392.0 0.31 357.0 459.0 593
50.00 VZ1428W50 0.65 0.42 0.60 1115.0 0.72 3111.0 41.0 658
50.50 VZ1428W50.5 1.16 0.70 1.04 725.0 1.21 2213.0 54.0 1,490
51.00 VZ1428W51 1.74 0.73 1.52 1165.0 1.73 1932.0 22.0 756
51.50 VZ1428W51.5 2.49 1.29 2.02 971.0 2.23 1540.0 1.0 214
52.00 VZ1428W52 0.85 -0.55 2.04 1441.0 3.30 1866.0 20.0 20
52.50 VZ1428W52.5 1.32 -0.65 2.52 1251.0 3.75 1468.0 56.0 29
53.00 VZ1428W53 2.77 0.52 3.05 335.0 3.70 141.0 15.0 15
53.50 VZ1428W53.5 2.85 0.00 2.92 491.0 4.75 652.0 0.0 0
54.00 VZ1428W54 3.30 0.00 3.35 121.0 5.25 274.0 0.0 0
54.50 VZ1428W54.5 3.80 0.00 4.25 223.0 5.85 223.0 0.0 0
55.00 VZ1428W55 4.20 0.00 4.05 209.0 6.70 223.0 0.0 0
55.50 VZ1428W55.5 4.80 0.00 4.50 223.0 6.85 223.0 0.0 0
56.00 VZ1428W56 3.55 0.00 5.35 222.0 7.35 222.0 0.0 0
56.50 VZ1428W56.5 4.45 0.00 6.25 222.0 7.85 222.0 0.0 0
57.00 VZ1428W57 6.25 0.00 6.10 168.0 8.35 168.0 0.0 0
57.50 VZ1428W57.5 5.05 0.00 6.60 168.0 8.85 168.0 0.0 0
58.00 VZ1428W58 5.55 0.00 7.10 168.0 9.35 168.0 0.0 0
60.00 VZ1428W60 7.55 0.00 8.90 10.0 10.85 234.0 0.0 0
62.50 VZ1428W62.5 10.50 0.00 12.60 168.0 13.65 168.0 0.0 0
65.00 VZ1428W65 12.60 0.00 13.90 64.0 16.00 230.0 0.0 0
67.50 VZ1428W67.5 15.00 0.00 16.30 42.0 18.35 234.0 0.0 0
70.00 VZ1428W70 18.00 0.00 18.90 10.0 21.30 432.0 0.0 0
72.50 VZ1428W72.5 20.50 0.00 22.60 168.0 23.65 168.0 0.0 0