$48.22 0.00 (0.00%) Verizon Communications Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 48.22
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 48.22
Open: 48.58
Bid: 48.22
Ask: 48.25
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 VZ1424J34 12.45 0.00 12.45 10.0 14.60 224.0 0.0 0
35.00 VZ1424J35 11.35 0.00 11.35 224.0 13.60 224.0 0.0 0
36.00 VZ1424J36 10.60 0.00 10.60 1.0 12.35 224.0 0.0 0
37.00 VZ1424J37 9.60 0.00 9.60 1.0 11.45 224.0 0.0 0
37.00 VZ1431J37 10.80 0.00 10.80 358.0 11.35 843.0 0.0 0
38.00 VZ1424J38 8.40 0.00 8.40 224.0 10.45 224.0 0.0 0
38.00 VZ1431J38 9.80 0.00 9.80 358.0 10.35 747.0 0.0 0
39.00 VZ1424J39 7.85 0.00 7.85 224.0 9.30 183.0 0.0 0
39.00 VZ1431J39 8.85 0.05 8.80 358.0 9.40 858.0 1.0 1
40.00 VZ1424J40 7.05 0.00 7.05 224.0 8.70 224.0 0.0 0
40.00 VZ1431J40 7.50 -0.35 7.85 358.0 8.45 781.0 99.0 99
40.50 VZ1424J40.5 6.35 0.00 6.35 224.0 7.80 224.0 0.0 0
41.00 VZ1424J41 6.55 0.30 6.25 297.0 7.40 298.0 35.0 35
41.00 VZ1431J41 6.85 0.00 6.85 244.0 7.45 244.0 0.0 0
41.50 VZ1424J41.5 6.45 0.00 6.45 229.0 6.80 224.0 0.0 0
42.00 VZ1424J42 5.85 0.00 5.85 108.0 6.30 237.0 0.0 0
42.00 VZ1431J42 5.85 0.00 5.85 244.0 6.45 244.0 0.0 0
42.50 VZ1424J42.5 5.35 0.00 5.35 278.0 5.80 278.0 0.0 0
43.00 VZ1424J43 5.20 0.25 4.95 229.0 5.30 229.0 40.0 66
43.00 VZ1431J43 4.60 -0.25 4.85 432.0 5.45 982.0 1.0 1
43.50 VZ1424J43.5 4.45 0.00 4.45 510.0 4.80 968.0 0.0 0
43.50 VZ1431J43.5 4.90 0.55 4.35 432.0 4.95 959.0 11.0 81
44.00 VZ1424J44 5.45 1.50 3.95 406.0 4.30 283.0 10.0 10
44.00 VZ1431J44 4.40 0.40 4.00 999.0 4.45 2441.0 27.0 167
44.50 VZ1424J44.5 4.60 1.15 3.45 724.0 3.80 896.0 10.0 10
44.50 VZ1431J44.5 3.35 0.00 3.35 598.0 3.95 1309.0 0.0 0
45.00 VZ1424J45 2.97 -0.01 2.98 511.0 3.35 879.0 9.0 75
45.00 VZ1431J45 2.85 -0.03 2.88 559.0 3.35 836.0 16.0 16
45.50 VZ1424J45.5 2.40 -0.08 2.48 1507.0 2.80 2312.0 48.0 335
45.50 VZ1431J45.5 2.37 -0.03 2.40 702.0 2.86 500.0 1.0 1
46.00 VZ1424J46 2.70 0.72 1.98 575.0 2.34 723.0 30.0 92
46.00 VZ1431J46 2.32 0.39 1.93 791.0 2.36 1257.0 80.0 68
46.50 VZ1424J46.5 2.10 0.62 1.48 438.0 1.80 1046.0 1.0 39
46.50 VZ1431J46.5 2.17 0.63 1.54 1822.0 1.88 2451.0 233.0 292
47.00 VZ1424J47 1.10 0.00 1.01 1369.0 1.32 2346.0 5.0 116
47.00 VZ1431J47 1.07 0.00 1.26 426.0 1.41 3192.0 122.0 228
47.50 VZ1424J47.5 1.23 0.69 0.54 2280.0 0.82 3004.0 1.0 91
47.50 VZ1431J47.5 0.96 0.00 0.78 2645.0 0.98 3371.0 24.0 161
48.00 VZ1424J48 0.27 0.00 0.26 197.0 0.29 108.0 75.0 937
48.00 VZ1431J48 0.50 0.00 0.46 3119.0 0.54 389.0 28.0 826
48.50 VZ1424J48.5 0.04 0.00 0.04 1059.0 0.07 1373.0 598.0 1,797
48.50 VZ1431J48.5 0.27 0.00 0.28 14.0 0.30 131.0 361.0 1,438
49.00 VZ1424J49 0.02 0.00 0.01 51.0 0.03 760.0 280.0 3,143
49.00 VZ1431J49 0.12 0.00 0.10 1758.0 0.13 86.0 246.0 1,068
49.50 VZ1424J49.5 0.02 0.00 0.02 5.0 0.04 1524.0 17.0 4,315
49.50 VZ1431J49.5 0.05 0.00 0.03 1312.0 0.07 1168.0 10.0 984
50.00 VZ1424J50 0.01 0.00 0.01 10.0 0.02 279.0 6.0 2,875
50.00 VZ1431J50 0.02 0.00 0.01 82.0 0.03 107.0 22.0 676
50.50 VZ1424J50.5 0.01 -0.02 0.01 120.0 0.03 262.0 54.0 1,843
50.50 VZ1431J50.5 0.02 0.00 0.01 1.0 0.02 124.0 2.0 2,945
51.00 VZ1424J51 0.01 -0.04 0.01 13.0 0.05 1427.0 13.0 890
51.00 VZ1431J51 0.02 -0.03 0.01 151.0 0.05 1031.0 15.0 1,831
51.50 VZ1424J51.5 0.02 -0.03 0.01 5.0 0.05 1358.0 5.0 1,690
51.50 VZ1431J51.5 0.05 0.00 0.01 10.0 0.05 703.0 40.0 115
52.00 VZ1424J52 0.09 0.04 0.01 295.0 0.05 1318.0 1832.0 1,832
52.00 VZ1431J52 0.07 0.02 0.02 295.0 0.05 317.0 50.0 83
52.50 VZ1424J52.5 0.02 -0.03 0.01 424.0 0.05 362.0 1.0 51
52.50 VZ1431J52.5 0.05 0.00 0.01 317.0 0.05 369.0 0.0 0
53.00 VZ1424J53 0.02 -0.03 0.01 193.0 0.05 285.0 2.0 2
53.00 VZ1431J53 0.05 0.00 0.01 158.0 0.05 282.0 0.0 0
53.50 VZ1424J53.5 0.05 0.00 0.01 126.0 0.05 342.0 0.0 0
53.50 VZ1431J53.5 0.04 -0.01 0.01 48.0 0.05 257.0 36.0 36
54.00 VZ1424J54 0.05 0.00 0.01 108.0 0.05 375.0 0.0 0
54.00 VZ1431J54 0.05 0.00 0.01 158.0 0.05 287.0 0.0 0
54.50 VZ1424J54.5 0.05 0.00 0.01 115.0 0.05 342.0 0.0 0
54.50 VZ1431J54.5 0.05 0.00 0.01 85.0 0.05 365.0 0.0 0
55.00 VZ1424J55 0.05 0.00 0.01 65.0 0.05 303.0 0.0 0
55.00 VZ1431J55 0.05 0.00 0.00 0.0 0.05 342.0 0.0 0
55.50 VZ1424J55.5 0.05 0.00 0.00 0.0 0.05 307.0 0.0 0
55.50 VZ1431J55.5 0.05 0.00 0.00 0.0 0.05 352.0 0.0 0
56.00 VZ1424J56 0.05 0.00 0.00 0.0 0.05 316.0 0.0 0
56.00 VZ1431J56 0.05 0.00 0.00 0.0 0.05 352.0 0.0 0
56.50 VZ1424J56.5 0.05 0.00 0.00 0.0 0.05 342.0 0.0 0
56.50 VZ1431J56.5 0.05 0.00 0.00 0.0 0.05 366.0 0.0 0
57.00 VZ1424J57 0.05 0.00 0.00 0.0 0.05 342.0 0.0 0
57.00 VZ1431J57 0.05 0.00 0.00 0.0 0.05 352.0 0.0 0
57.50 VZ1424J57.5 0.05 0.00 0.00 0.0 0.05 357.0 0.0 0
57.50 VZ1431J57.5 0.06 0.00 0.00 0.0 0.06 531.0 0.0 0
58.00 VZ1424J58 0.05 0.00 0.00 0.0 0.05 341.0 0.0 0
58.00 VZ1431J58 0.06 0.00 0.00 0.0 0.06 531.0 0.0 0
60.00 VZ1424J60 0.05 0.00 0.00 0.0 0.05 357.0 0.0 0
62.50 VZ1424J62.5 0.05 0.00 0.00 0.0 0.05 349.0 0.0 0
65.00 VZ1424J65 0.05 0.00 0.00 0.0 0.05 357.0 0.0 0
67.50 VZ1424J67.5 0.05 0.00 0.00 0.0 0.05 357.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 VZ1424V34 0.01 -0.04 0.01 78.0 0.05 329.0 18.0 18
35.00 VZ1424V35 0.05 0.00 0.01 106.0 0.05 329.0 0.0 0
36.00 VZ1424V36 0.05 0.00 0.01 98.0 0.05 329.0 0.0 0
37.00 VZ1424V37 0.02 -0.03 0.01 49.0 0.05 416.0 109.0 109
37.00 VZ1431V37 0.04 0.03 0.01 10.0 0.02 188.0 52.0 52
38.00 VZ1424V38 0.05 0.00 0.01 94.0 0.05 329.0 0.0 0
38.00 VZ1431V38 0.01 0.00 0.01 10.0 0.06 410.0 1.0 4
39.00 VZ1424V39 0.02 -0.03 0.01 1.0 0.05 329.0 2.0 2
39.00 VZ1431V39 0.01 0.00 0.01 2.0 0.02 1.0 262.0 262
40.00 VZ1424V40 0.02 -0.03 0.01 75.0 0.05 389.0 4.0 125
40.00 VZ1431V40 0.01 0.00 0.01 10.0 0.07 471.0 0.0 0
40.50 VZ1424V40.5 0.04 -0.01 0.01 110.0 0.05 329.0 17.0 17
41.00 VZ1424V41 0.04 -0.01 0.01 120.0 0.05 319.0 10.0 10
41.00 VZ1431V41 0.01 0.00 0.01 10.0 0.02 80.0 0.0 0
41.50 VZ1424V41.5 0.03 -0.02 0.01 123.0 0.05 329.0 30.0 30
42.00 VZ1424V42 0.01 -0.04 0.01 123.0 0.05 436.0 25.0 172
42.00 VZ1431V42 0.02 0.01 0.01 10.0 0.03 244.0 200.0 247
42.50 VZ1424V42.5 0.01 -0.04 0.01 124.0 0.05 329.0 10.0 23
43.00 VZ1424V43 0.02 -0.03 0.01 522.0 0.05 421.0 221.0 266
43.00 VZ1431V43 0.02 0.00 0.02 120.0 0.04 833.0 32.0 33
43.50 VZ1424V43.5 0.10 0.05 0.01 186.0 0.05 325.0 7.0 7
43.50 VZ1431V43.5 0.05 0.04 0.01 957.0 0.08 1638.0 10.0 10
44.00 VZ1424V44 0.02 -0.01 0.02 102.0 0.03 276.0 140.0 143
44.00 VZ1431V44 0.17 0.16 0.01 877.0 0.08 1045.0 20.0 20
44.50 VZ1424V44.5 0.02 -0.03 0.02 303.0 0.05 302.0 30.0 86
44.50 VZ1431V44.5 0.09 0.08 0.01 1247.0 0.09 1429.0 5.0 29
45.00 VZ1424V45 0.07 0.06 0.03 133.0 0.01 51.0 18.0 63
45.00 VZ1431V45 0.22 0.20 0.02 995.0 0.09 1411.0 189.0 192
45.50 VZ1424V45.5 0.01 0.00 0.01 30.0 0.01 118.0 55.0 860
45.50 VZ1431V45.5 0.32 0.30 0.02 1847.0 0.10 1905.0 1.0 4
46.00 VZ1424V46 0.02 0.01 0.01 66.0 0.01 100.0 20.0 4,723
46.00 VZ1431V46 0.06 0.00 0.03 2220.0 0.08 1689.0 10.0 141
46.50 VZ1424V46.5 0.02 0.00 0.01 82.0 0.01 60.0 210.0 1,382
46.50 VZ1431V46.5 0.07 0.03 0.04 2500.0 0.14 2580.0 48.0 1,014
47.00 VZ1424V47 0.04 0.00 0.01 33.0 0.03 22.0 206.0 1,189
47.00 VZ1431V47 0.12 0.00 0.11 1611.0 0.15 619.0 20.0 516
47.50 VZ1424V47.5 0.05 0.00 0.01 1801.0 0.04 1052.0 33.0 5,552
47.50 VZ1431V47.5 0.24 0.00 0.21 10.0 0.23 101.0 113.0 376
48.00 VZ1424V48 0.10 0.00 0.08 292.0 0.14 51.0 1033.0 1,884
48.00 VZ1431V48 0.35 0.00 0.35 1041.0 0.40 799.0 24.0 743
48.50 VZ1424V48.5 0.37 0.00 0.32 2264.0 0.48 2185.0 292.0 737
48.50 VZ1431V48.5 0.57 0.00 0.55 2556.0 0.70 3622.0 362.0 4,101
49.00 VZ1424V49 0.91 0.00 0.77 337.0 0.97 3947.0 20.0 2,038
49.00 VZ1431V49 1.01 0.00 0.85 687.0 1.06 2972.0 17.0 935
49.50 VZ1424V49.5 1.35 0.00 1.25 1320.0 1.52 2424.0 10.0 652
49.50 VZ1431V49.5 1.39 0.00 1.27 2266.0 1.55 2887.0 52.0 190
50.00 VZ1424V50 1.85 0.00 1.67 1592.0 2.01 1397.0 11.0 313
50.00 VZ1431V50 2.45 0.79 1.66 1010.0 2.02 2086.0 40.0 210
50.50 VZ1424V50.5 2.29 0.14 2.15 647.0 2.53 1287.0 21.0 102
50.50 VZ1431V50.5 1.40 -0.75 2.15 781.0 2.68 2199.0 37.0 92
51.00 VZ1424V51 2.52 -0.13 2.65 385.0 3.05 586.0 8.0 77
51.00 VZ1431V51 2.69 0.03 2.66 343.0 3.20 1410.0 1.0 15
51.50 VZ1424V51.5 2.76 -0.34 3.10 278.0 3.55 278.0 44.0 166
51.50 VZ1431V51.5 2.59 -0.51 3.10 329.0 3.70 578.0 30.0 1
52.00 VZ1424V52 2.87 0.37 2.50 65.0 4.10 278.0 10.0 10
52.00 VZ1431V52 2.65 -0.30 2.95 19.0 4.20 33.0 43.0 132
52.50 VZ1424V52.5 4.20 0.10 4.10 278.0 4.55 278.0 10.0 10
52.50 VZ1431V52.5 3.30 0.00 3.30 225.0 4.70 224.0 12.0 10
53.00 VZ1424V53 3.70 -0.30 4.00 278.0 5.10 278.0 14.0 10
53.00 VZ1431V53 4.60 0.00 4.60 278.0 5.20 496.0 0.0 0
53.50 VZ1424V53.5 5.05 -0.05 5.10 319.0 5.55 379.0 10.0 10
53.50 VZ1431V53.5 4.55 0.00 4.55 297.0 5.70 298.0 0.0 0
54.00 VZ1424V54 5.60 0.00 5.60 319.0 6.05 363.0 10.0 10
54.00 VZ1431V54 5.00 0.00 5.00 297.0 6.15 290.0 0.0 0
54.50 VZ1424V54.5 5.95 -0.15 6.10 319.0 6.55 363.0 48.0 15
54.50 VZ1431V54.5 5.45 0.00 5.45 297.0 6.70 298.0 0.0 0
55.00 VZ1424V55 5.85 0.35 5.50 224.0 7.10 224.0 10.0 177
55.00 VZ1431V55 5.70 -0.20 5.90 297.0 7.15 290.0 12.0 10
55.50 VZ1424V55.5 7.10 0.00 7.10 278.0 7.55 278.0 0.0 0
55.50 VZ1431V55.5 6.45 0.00 6.45 297.0 7.60 290.0 0.0 0
56.00 VZ1424V56 7.35 0.00 7.35 278.0 8.25 278.0 0.0 0
56.00 VZ1431V56 6.60 0.00 6.60 224.0 8.85 224.0 0.0 0
56.50 VZ1424V56.5 7.35 0.00 7.35 224.0 9.00 224.0 0.0 0
56.50 VZ1431V56.5 7.10 0.00 7.10 224.0 9.35 224.0 0.0 0
57.00 VZ1424V57 7.95 0.00 7.95 224.0 9.65 224.0 0.0 0
57.00 VZ1431V57 7.65 0.00 7.65 32.0 9.20 224.0 0.0 0
57.50 VZ1424V57.5 7.50 0.00 7.50 10.0 11.05 10.0 0.0 0
57.50 VZ1431V57.5 8.40 0.00 8.40 224.0 9.65 224.0 0.0 0
58.00 VZ1424V58 8.20 0.00 8.20 224.0 11.55 224.0 0.0 0
58.00 VZ1431V58 8.05 0.00 8.05 224.0 11.80 10.0 0.0 0
60.00 VZ1424V60 10.25 0.00 10.25 224.0 13.55 224.0 0.0 0
62.50 VZ1424V62.5 12.75 0.00 12.75 224.0 16.05 224.0 0.0 0
65.00 VZ1424V65 15.45 0.00 15.45 224.0 18.55 224.0 0.0 0
67.50 VZ1424V67.5 17.95 0.00 17.95 224.0 21.05 1.0 0.0 0