$48.96 0.00 (0.00%) Verizon Communications Inc - NYSE

Sep. 16, 2014 | 04:00 PM
Last Trade: 48.96
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 48.96
Open: 48.54
Bid: 48.94
Ask: 48.96
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 VZ1420I39 9.99 0.54 9.45 324.0 10.20 178.0 2.0 2
40.00 VZ1420I40 9.20 0.75 8.45 1579.0 9.20 231.0 5.0 5
41.00 VZ1420I41 7.45 0.00 7.45 1579.0 8.20 231.0 0.0 0
41.50 VZ1420I41.5 7.40 0.00 7.40 243.0 7.70 283.0 0.0 0
41.50 VZ1426I41.5 7.20 0.00 7.20 1800.0 7.70 785.0 0.0 0
42.00 VZ1420I42 6.90 0.00 6.90 398.0 7.20 283.0 0.0 0
42.00 VZ1426I42 6.70 0.00 6.70 1777.0 7.20 835.0 0.0 0
42.50 VZ1420I42.5 6.40 0.00 6.40 243.0 6.70 283.0 0.0 0
42.50 VZ1426I42.5 6.25 0.00 6.25 1826.0 6.70 877.0 0.0 0
43.00 VZ1420I43 5.65 -0.25 5.90 243.0 6.20 283.0 28.0 28
43.00 VZ1426I43 5.75 0.00 5.75 1793.0 6.20 859.0 0.0 0
43.50 VZ1420I43.5 5.40 0.00 5.40 1147.0 5.70 541.0 0.0 0
43.50 VZ1426I43.5 5.25 0.00 5.25 1794.0 5.70 580.0 0.0 0
44.00 VZ1420I44 4.55 -0.35 4.90 2165.0 5.20 1682.0 18.0 150
44.00 VZ1426I44 4.75 0.00 4.75 1826.0 5.20 797.0 0.0 0
44.50 VZ1420I44.5 4.40 0.00 4.40 550.0 4.70 543.0 0.0 0
44.50 VZ1426I44.5 4.25 0.00 4.25 1971.0 4.70 994.0 0.0 0
45.00 VZ1420I45 3.90 0.00 3.95 1772.0 4.20 2005.0 10.0 389
45.00 VZ1426I45 3.75 0.00 3.75 1981.0 4.20 912.0 0.0 0
45.50 VZ1420I45.5 3.40 0.00 3.40 567.0 3.70 605.0 0.0 0
45.50 VZ1426I45.5 3.60 0.00 3.30 2585.0 3.70 1849.0 50.0 50
46.00 VZ1420I46 2.88 -0.09 2.97 316.0 3.20 2031.0 4.0 229
46.00 VZ1426I46 2.78 0.00 2.78 2191.0 3.20 1146.0 0.0 0
46.50 VZ1420I46.5 2.43 -0.03 2.46 727.0 2.67 1080.0 36.0 53
46.50 VZ1426I46.5 2.16 -0.15 2.31 2330.0 2.71 1326.0 24.0 24
47.00 VZ1420I47 1.68 0.00 1.97 2022.0 2.16 1624.0 30.0 608
47.00 VZ1426I47 1.73 -0.10 1.83 2391.0 2.22 1312.0 36.0 46
47.50 VZ1420I47.5 1.59 0.00 1.48 647.0 1.68 2058.0 283.0 474
47.50 VZ1426I47.5 1.07 -0.30 1.37 2943.0 1.66 1972.0 368.0 494
48.00 VZ1420I48 1.02 0.00 1.00 2344.0 1.08 2029.0 56.0 1,932
48.00 VZ1426I48 0.88 0.00 1.04 2480.0 1.18 1628.0 2.0 173
48.50 VZ1420I48.5 0.61 0.00 0.56 2430.0 0.64 2968.0 270.0 1,822
48.50 VZ1426I48.5 0.79 0.02 0.72 539.0 0.78 2591.0 111.0 278
49.00 VZ1420I49 0.26 0.00 0.26 638.0 0.28 1009.0 1328.0 9,443
49.00 VZ1426I49 0.42 0.00 0.42 72.0 0.44 581.0 121.0 462
49.50 VZ1420I49.5 0.07 0.00 0.07 527.0 0.10 1605.0 165.0 3,066
49.50 VZ1426I49.5 0.21 0.00 0.19 61.0 0.22 1765.0 158.0 589
50.00 VZ1420I50 0.02 0.00 0.01 314.0 0.02 289.0 925.0 22,632
50.00 VZ1426I50 0.11 0.00 0.07 220.0 0.09 139.0 17.0 922
50.50 VZ1420I50.5 0.03 0.01 0.01 111.0 0.04 1437.0 1.0 1,420
50.50 VZ1426I50.5 0.04 0.03 0.01 948.0 0.05 1673.0 1.0 691
51.00 VZ1420I51 0.05 0.02 0.01 30.0 0.03 910.0 220.0 749
51.00 VZ1426I51 0.02 -0.03 0.01 96.0 0.05 1491.0 12.0 291
51.50 VZ1420I51.5 0.04 0.01 0.01 49.0 0.03 206.0 2.0 39
51.50 VZ1426I51.5 0.09 0.05 0.01 170.0 0.04 1478.0 20.0 75
52.00 VZ1420I52 0.04 0.01 0.01 49.0 0.03 95.0 3.0 3
52.00 VZ1426I52 0.04 0.00 0.01 424.0 0.04 405.0 0.0 0
52.50 VZ1420I52.5 0.02 0.01 0.01 6.0 0.01 46.0 2.0 12,317
52.50 VZ1426I52.5 0.04 0.00 0.01 60.0 0.04 425.0 0.0 0
53.00 VZ1420I53 0.02 0.00 0.01 10.0 0.02 93.0 0.0 0
53.00 VZ1426I53 0.04 0.00 0.01 68.0 0.04 449.0 0.0 0
53.50 VZ1420I53.5 0.01 -0.01 0.01 10.0 0.02 291.0 8.0 8
53.50 VZ1426I53.5 0.04 0.00 0.01 64.0 0.04 472.0 0.0 0
54.00 VZ1420I54 0.02 0.00 0.00 0.0 0.02 291.0 0.0 0
54.00 VZ1426I54 0.04 0.00 0.01 74.0 0.04 475.0 0.0 0
54.50 VZ1420I54.5 0.02 0.00 0.00 0.0 0.02 291.0 0.0 0
54.50 VZ1426I54.5 0.04 0.00 0.01 44.0 0.04 474.0 0.0 0
55.00 VZ1420I55 0.01 -0.01 0.02 3.0 0.02 291.0 2.0 2,205
55.00 VZ1426I55 0.04 0.00 0.01 105.0 0.04 475.0 0.0 0
55.50 VZ1420I55.5 0.02 0.00 0.00 0.0 0.02 291.0 0.0 0
55.50 VZ1426I55.5 0.04 0.00 0.01 35.0 0.04 478.0 0.0 0
56.00 VZ1420I56 0.02 0.00 0.00 0.0 0.02 291.0 0.0 0
56.00 VZ1426I56 0.04 0.00 0.01 71.0 0.04 483.0 0.0 0
56.50 VZ1426I56.5 0.04 0.00 0.01 64.0 0.04 483.0 0.0 0
57.00 VZ1426I57 0.04 0.00 0.01 35.0 0.04 499.0 0.0 0
57.50 VZ1420I57.5 0.03 0.01 0.01 38.0 0.02 291.0 40.0 158
57.50 VZ1426I57.5 0.04 0.00 0.01 165.0 0.04 502.0 0.0 0
58.00 VZ1426I58 0.03 0.00 0.01 10.0 0.03 354.0 0.0 0
60.00 VZ1420I60 0.02 0.00 0.01 397.0 0.02 153.0 0.0 0
62.50 VZ1420I62.5 0.00 0.00 0.00 0.0 0.06 65.0 0.0 0
65.00 VZ1420I65 0.02 0.00 0.00 0.0 0.02 153.0 0.0 0
70.00 VZ1420I70 0.02 0.00 0.00 0.0 0.02 140.0 0.0 0
75.00 VZ1420I75 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 VZ1420U39 0.02 0.01 0.01 68.0 0.01 155.0 40.0 40
40.00 VZ1420U40 0.02 0.01 0.01 89.0 0.01 169.0 32.0 758
41.00 VZ1420U41 0.05 0.02 0.01 49.0 0.03 373.0 25.0 40
41.50 VZ1420U41.5 0.03 0.00 0.01 60.0 0.03 385.0 0.0 0
41.50 VZ1426U41.5 0.01 0.00 0.01 374.0 0.06 1165.0 1.0 1
42.00 VZ1420U42 0.01 -0.02 0.01 86.0 0.03 293.0 26.0 115
42.00 VZ1426U42 0.08 0.07 0.01 164.0 0.11 1054.0 9.0 9
42.50 VZ1420U42.5 0.01 0.00 0.01 37.0 0.01 174.0 18.0 21
42.50 VZ1426U42.5 0.04 0.03 0.01 808.0 0.06 1028.0 202.0 270
43.00 VZ1420U43 0.01 -0.02 0.01 10.0 0.03 291.0 2.0 260
43.00 VZ1426U43 0.09 0.07 0.02 94.0 0.09 1262.0 40.0 40
43.50 VZ1420U43.5 0.01 -0.02 0.01 200.0 0.03 291.0 37.0 121
43.50 VZ1426U43.5 0.13 0.11 0.02 246.0 0.08 1710.0 10.0 10
44.00 VZ1420U44 0.01 -0.02 0.01 89.0 0.03 193.0 116.0 397
44.00 VZ1426U44 0.03 0.02 0.01 783.0 0.06 1451.0 193.0 195
44.50 VZ1420U44.5 0.06 0.05 0.01 29.0 0.03 93.0 90.0 116
44.50 VZ1426U44.5 0.03 0.01 0.02 686.0 0.06 1537.0 20.0 20
45.00 VZ1420U45 0.02 0.01 0.01 142.0 0.01 100.0 7.0 807
45.00 VZ1426U45 0.04 0.01 0.03 362.0 0.07 1508.0 10.0 272
45.50 VZ1420U45.5 0.01 0.00 0.01 85.0 0.01 100.0 1.0 40
45.50 VZ1426U45.5 0.17 0.16 0.01 1654.0 0.13 1902.0 75.0 75
46.00 VZ1420U46 0.02 0.00 0.01 117.0 0.02 80.0 143.0 3,417
46.00 VZ1426U46 0.06 0.04 0.02 1883.0 0.09 1964.0 7.0 56
46.50 VZ1420U46.5 0.03 0.02 0.01 255.0 0.04 1570.0 57.0 795
46.50 VZ1426U46.5 0.05 0.01 0.04 1017.0 0.09 2214.0 1.0 97
47.00 VZ1420U47 0.03 0.00 0.02 619.0 0.04 234.0 9.0 4,204
47.00 VZ1426U47 0.09 0.04 0.05 1073.0 0.09 1758.0 4.0 163
47.50 VZ1420U47.5 0.04 0.00 0.03 81.0 0.04 305.0 15.0 2,476
47.50 VZ1426U47.5 0.12 0.00 0.07 944.0 0.10 1444.0 4.0 1,032
48.00 VZ1420U48 0.04 0.00 0.04 140.0 0.05 25.0 75.0 7,540
48.00 VZ1426U48 0.16 0.00 0.13 483.0 0.16 2588.0 2.0 875
48.50 VZ1420U48.5 0.10 0.00 0.10 794.0 0.12 1176.0 65.0 742
48.50 VZ1426U48.5 0.26 0.00 0.23 375.0 0.26 2031.0 47.0 825
49.00 VZ1420U49 0.28 0.00 0.27 27.0 0.29 279.0 280.0 4,915
49.00 VZ1426U49 0.42 -0.01 0.40 941.0 0.43 682.0 36.0 750
49.50 VZ1420U49.5 0.60 0.00 0.57 753.0 0.61 5.0 94.0 990
49.50 VZ1426U49.5 0.72 0.00 0.72 130.0 0.74 87.0 31.0 172
50.00 VZ1420U50 1.05 0.00 0.99 1942.0 1.08 1090.0 32.0 14,028
50.00 VZ1426U50 1.65 0.62 1.03 2500.0 1.13 89.0 5.0 64
50.50 VZ1420U50.5 1.98 0.62 1.36 2209.0 1.57 948.0 10.0 81
50.50 VZ1426U50.5 1.16 -0.22 1.38 121.0 1.59 89.0 18.0 74
51.00 VZ1420U51 2.36 0.51 1.85 1967.0 2.07 250.0 3.0 48
51.00 VZ1426U51 1.24 -0.62 1.86 2104.0 2.10 458.0 11.0 18
51.50 VZ1420U51.5 2.35 0.00 2.35 1169.0 2.57 616.0 0.0 0
51.50 VZ1426U51.5 2.45 0.00 2.36 1865.0 2.73 1895.0 24.0 24
52.00 VZ1420U52 3.10 0.00 2.86 1797.0 3.10 862.0 12.0 12
52.00 VZ1426U52 2.41 -0.44 2.85 1924.0 3.30 1140.0 30.0 30
52.50 VZ1420U52.5 3.95 0.60 3.35 1809.0 3.60 707.0 4.0 529
52.50 VZ1426U52.5 4.00 0.70 3.30 621.0 3.80 336.0 41.0 41
53.00 VZ1420U53 3.80 0.00 3.80 350.0 4.10 278.0 0.0 0
53.00 VZ1426U53 3.85 0.00 3.85 804.0 4.30 743.0 0.0 0
53.50 VZ1420U53.5 4.35 0.00 4.35 283.0 4.60 243.0 0.0 0
53.50 VZ1426U53.5 4.35 0.00 4.35 839.0 4.80 613.0 0.0 0
54.00 VZ1420U54 4.85 0.00 4.85 283.0 5.10 243.0 0.0 0
54.00 VZ1426U54 4.85 0.00 4.85 797.0 5.30 592.0 0.0 0
54.50 VZ1420U54.5 5.35 0.00 5.35 283.0 5.60 243.0 0.0 0
54.50 VZ1426U54.5 5.35 0.00 5.35 797.0 5.80 613.0 0.0 0
55.00 VZ1420U55 3.40 -2.45 5.85 283.0 6.10 237.0 6.0 175
55.00 VZ1426U55 5.85 0.00 5.85 794.0 6.30 613.0 0.0 0
55.50 VZ1420U55.5 6.35 0.00 6.35 283.0 6.60 243.0 0.0 0
55.50 VZ1426U55.5 6.30 0.00 6.30 563.0 6.80 587.0 0.0 0
56.00 VZ1420U56 6.85 0.00 6.85 283.0 7.10 243.0 0.0 0
56.00 VZ1426U56 6.80 0.00 6.80 563.0 7.30 587.0 0.0 0
56.50 VZ1426U56.5 7.30 0.00 7.30 562.0 8.05 312.0 0.0 0
57.00 VZ1426U57 7.80 0.00 7.80 562.0 8.55 312.0 0.0 0
57.50 VZ1420U57.5 8.30 0.00 8.30 231.0 9.05 221.0 0.0 0
57.50 VZ1426U57.5 8.30 0.00 8.30 562.0 9.05 312.0 0.0 0
58.00 VZ1426U58 8.80 0.00 8.80 562.0 9.55 312.0 0.0 0
60.00 VZ1420U60 10.99 0.24 10.75 178.0 11.55 157.0 1.0 1
62.50 VZ1420U62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 VZ1420U65 15.75 0.00 15.75 178.0 16.55 157.0 0.0 0
70.00 VZ1420U70 20.45 0.00 20.45 24.0 22.45 168.0 0.0 0
75.00 VZ1420U75 24.20 0.00 24.20 168.0 26.30 24.0 0.0 0