Verizon Communications Inc $51.58

down 0.00


28/7/2014 04:00 PM  |  NYSE : VZ  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 51.58
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 51.58
Open: 51.26
Bid: 51.50
Ask: 51.60
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VZ Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 VZ1416H32 19.30 0.00 19.30 619.0 19.65 1075.0 2.0 346
33.00 VZ1416H33 18.00 1.05 16.95 727.0 18.65 1154.0 2.0 2
34.00 VZ1416H34 15.85 0.00 15.85 666.0 18.55 1295.0 0.0 0
35.00 VZ1416H35 14.95 0.00 14.95 669.0 17.55 1295.0 0.0 0
36.00 VZ1416H36 13.78 -0.07 13.85 720.0 15.60 1094.0 8.0 4
37.00 VZ1416H37 14.10 0.00 14.10 717.0 14.65 1074.0 0.0 0
38.00 VZ1416H38 12.95 0.00 12.95 1168.0 13.65 785.0 6.0 6
39.00 VZ1416H39 11.45 -0.65 12.10 1294.0 12.55 60.0 36.0 42
40.00 VZ1401H40 10.85 1.05 9.80 625.0 11.65 853.0 5.0 5
40.00 VZ1416H40 10.69 -0.41 11.10 1424.0 11.60 1758.0 16.0 28
41.00 VZ1401H41 8.60 0.00 8.60 576.0 11.80 1023.0 0.0 0
41.00 VZ1408H41 9.90 0.00 9.90 870.0 10.60 895.0 0.0 0
41.00 VZ1416H41 9.86 -0.29 10.15 1091.0 10.55 775.0 1.0 1
41.00 VZ1422H41 10.05 0.00 10.05 787.0 10.60 1000.0 0.0 0
41.00 VZ1429H41 10.05 0.00 10.05 779.0 10.60 685.0 0.0 0
41.50 VZ1429H41.5 9.70 0.00 9.70 723.0 10.10 551.0 0.0 0
42.00 VZ1401H42 8.95 -0.20 9.15 838.0 9.60 245.0 8.0 18
42.00 VZ1408H42 9.15 0.00 9.15 966.0 9.55 371.0 0.0 0
42.00 VZ1416H42 7.05 -2.10 9.15 1426.0 9.60 901.0 19.0 13
42.00 VZ1422H42 9.20 0.00 9.20 883.0 9.60 1030.0 0.0 0
42.00 VZ1429H42 9.20 0.00 9.20 946.0 9.60 591.0 0.0 0
42.50 VZ1401H42.5 8.45 -0.20 8.65 1249.0 9.10 244.0 8.0 8
42.50 VZ1408H42.5 8.01 -0.64 8.65 1510.0 9.10 907.0 8.0 8
42.50 VZ1422H42.5 8.70 0.00 8.70 923.0 9.10 1032.0 0.0 0
42.50 VZ1429H42.5 8.45 -0.25 8.70 949.0 9.10 556.0 1.0 1
43.00 VZ1401H43 7.75 -0.40 8.15 1249.0 8.60 205.0 16.0 16
43.00 VZ1408H43 8.15 0.00 8.15 966.0 8.60 856.0 0.0 0
43.00 VZ1416H43 6.75 -1.55 8.30 1017.0 8.55 462.0 650.0 1
43.00 VZ1422H43 8.20 0.00 8.20 832.0 8.65 371.0 0.0 0
43.00 VZ1429H43 8.20 0.00 8.20 979.0 8.60 158.0 0.0 0
43.50 VZ1401H43.5 7.65 0.00 7.65 1249.0 8.10 268.0 50.0 50
43.50 VZ1408H43.5 7.70 0.00 7.70 877.0 8.10 627.0 0.0 0
43.50 VZ1422H43.5 7.70 0.00 7.70 792.0 8.15 288.0 0.0 0
43.50 VZ1429H43.5 7.70 0.00 7.70 979.0 8.10 118.0 0.0 0
44.00 VZ1401H44 7.20 0.00 7.20 1311.0 7.60 1267.0 0.0 0
44.00 VZ1408H44 7.20 0.00 7.20 939.0 7.60 659.0 0.0 0
44.00 VZ1416H44 4.90 -2.40 7.30 1176.0 7.60 784.0 4.0 42
44.00 VZ1422H44 7.20 0.00 7.20 812.0 7.65 300.0 0.0 0
44.00 VZ1429H44 7.20 0.00 7.20 980.0 7.65 325.0 0.0 0
44.50 VZ1401H44.5 6.65 -0.05 6.70 2112.0 7.10 2396.0 159.0 159
44.50 VZ1408H44.5 6.70 0.00 6.70 797.0 7.15 504.0 0.0 0
44.50 VZ1422H44.5 6.70 0.00 6.70 796.0 7.15 194.0 0.0 0
44.50 VZ1429H44.5 6.70 0.00 6.70 977.0 7.15 218.0 0.0 0
45.00 VZ1401H45 6.15 -0.05 6.20 2128.0 6.60 2459.0 181.0 181
45.00 VZ1408H45 6.20 0.00 6.20 825.0 6.65 554.0 0.0 0
45.00 VZ1416H45 6.40 0.00 6.45 922.0 6.60 683.0 2.0 22
45.00 VZ1422H45 6.20 0.00 6.20 812.0 6.65 74.0 0.0 0
45.00 VZ1429H45 5.67 -0.53 6.20 1016.0 6.60 483.0 5.0 5
45.50 VZ1401H45.5 5.65 -0.05 5.70 1192.0 6.10 1510.0 86.0 86
45.50 VZ1408H45.5 5.70 0.00 5.70 884.0 6.05 490.0 0.0 0
45.50 VZ1422H45.5 5.70 0.00 5.70 443.0 6.15 99.0 0.0 0
45.50 VZ1429H45.5 5.70 0.00 5.70 985.0 6.15 584.0 0.0 0
46.00 VZ1401H46 5.15 -0.15 5.30 2128.0 5.60 2415.0 48.0 474
46.00 VZ1408H46 5.20 0.00 5.20 1005.0 5.65 618.0 0.0 0
46.00 VZ1416H46 5.60 0.00 5.30 904.0 5.60 28.0 1.0 49
46.00 VZ1422H46 5.20 0.00 5.20 880.0 5.65 90.0 0.0 0
46.00 VZ1429H46 5.20 0.00 5.20 1010.0 5.60 585.0 0.0 0
46.50 VZ1401H46.5 2.97 -1.73 4.70 1132.0 5.10 1474.0 7.0 7
46.50 VZ1408H46.5 5.00 0.00 4.75 1923.0 5.10 2142.0 27.0 52
46.50 VZ1416H46.5 4.80 0.00 4.80 1338.0 5.10 519.0 0.0 0
46.50 VZ1422H46.5 4.70 0.00 4.70 803.0 5.15 138.0 0.0 0
46.50 VZ1429H46.5 4.70 0.00 4.70 987.0 5.15 447.0 0.0 0
47.00 VZ1401H47 2.45 -1.75 4.20 1021.0 4.55 631.0 45.0 45
47.00 VZ1408H47 4.25 0.00 4.25 921.0 4.60 148.0 0.0 0
47.00 VZ1416H47 4.20 -0.10 4.30 1426.0 4.65 171.0 1.0 114
47.00 VZ1422H47 2.72 -1.48 4.20 1257.0 4.65 1291.0 10.0 10
47.00 VZ1429H47 4.25 0.00 4.25 974.0 4.60 92.0 0.0 0
47.50 VZ1401H47.5 2.00 -1.70 3.70 1251.0 4.10 270.0 20.0 20
47.50 VZ1408H47.5 2.10 -1.65 3.75 953.0 4.05 91.0 31.0 117
47.50 VZ1416H47.5 3.85 0.00 3.85 1378.0 4.10 358.0 0.0 0
47.50 VZ1422H47.5 3.75 0.00 3.75 807.0 4.15 568.0 0.0 0
47.50 VZ1429H47.5 3.75 0.00 3.75 1019.0 4.15 723.0 0.0 0
48.00 VZ1401H48 3.45 0.00 3.20 2091.0 3.60 905.0 20.0 44
48.00 VZ1408H48 3.00 -0.25 3.25 1721.0 3.60 1250.0 160.0 108
48.00 VZ1416H48 3.40 0.00 3.35 2561.0 3.65 1621.0 101.0 921
48.00 VZ1422H48 2.90 -0.35 3.25 1279.0 3.65 254.0 30.0 31
48.00 VZ1429H48 3.25 0.00 3.25 1037.0 3.70 686.0 0.0 0
48.50 VZ1401H48.5 2.40 -0.33 2.73 1565.0 3.10 201.0 22.0 85
48.50 VZ1408H48.5 2.84 0.00 2.77 2010.0 3.10 2004.0 75.0 232
48.50 VZ1416H48.5 2.94 0.00 2.90 2299.0 3.10 897.0 50.0 25
48.50 VZ1422H48.5 2.40 -0.39 2.79 1484.0 3.15 537.0 1.0 11
48.50 VZ1429H48.5 2.81 0.00 2.81 1218.0 3.20 998.0 0.0 0
49.00 VZ1401H49 2.15 -0.09 2.24 1841.0 2.62 352.0 3.0 187
49.00 VZ1408H49 2.10 -0.18 2.28 1797.0 2.60 176.0 5.0 47
49.00 VZ1416H49 2.27 0.00 2.49 2203.0 2.62 140.0 13.0 5,853
49.00 VZ1422H49 2.39 -0.02 2.41 1795.0 2.64 1108.0 2.0 7
49.00 VZ1429H49 2.64 0.00 2.59 1214.0 2.71 834.0 1.0 9
49.50 VZ1401H49.5 1.98 0.00 1.77 2930.0 2.08 575.0 13.0 1,332
49.50 VZ1408H49.5 1.94 0.00 1.98 1801.0 2.11 776.0 31.0 192
49.50 VZ1416H49.5 1.89 -0.12 2.01 2429.0 2.20 1450.0 12.0 85
49.50 VZ1422H49.5 1.83 -0.22 2.05 1907.0 2.22 319.0 6.0 387
49.50 VZ1429H49.5 1.96 -0.14 2.10 1346.0 2.25 174.0 10.0 30
50.00 VZ1401H50 1.37 0.00 1.43 1854.0 1.55 95.0 24.0 606
50.00 VZ1408H50 1.40 0.00 1.51 1578.0 1.63 654.0 24.0 1,974
50.00 VZ1416H50 1.69 0.00 1.67 38.0 1.71 109.0 128.0 15,003
50.00 VZ1422H50 1.52 -0.12 1.64 1812.0 1.75 89.0 4.0 186
50.00 VZ1429H50 1.58 -0.10 1.68 1990.0 1.82 140.0 1.0 195
50.50 VZ1401H50.5 1.08 0.00 1.01 2158.0 1.12 1374.0 24.0 920
50.50 VZ1408H50.5 1.06 0.00 1.08 2240.0 1.19 2318.0 1.0 821
50.50 VZ1416H50.5 1.20 0.00 1.23 286.0 1.25 65.0 53.0 1,202
50.50 VZ1422H50.5 1.29 0.00 1.27 1601.0 1.35 83.0 6.0 247
50.50 VZ1429H50.5 1.23 0.00 1.35 902.0 1.44 497.0 1.0 280
51.00 VZ1401H51 0.66 0.00 0.65 6.0 0.69 39.0 104.0 1,313
51.00 VZ1408H51 0.64 -0.12 0.76 103.0 0.77 10.0 38.0 535
51.00 VZ1416H51 0.83 0.00 0.86 501.0 0.89 610.0 68.0 1,688
51.00 VZ1422H51 0.86 0.00 0.93 98.0 0.96 50.0 20.0 372
51.00 VZ1429H51 0.95 0.00 0.99 1622.0 1.08 206.0 10.0 2,250
51.50 VZ1401H51.5 0.31 0.00 0.29 30.0 0.31 30.0 301.0 735
51.50 VZ1408H51.5 0.41 0.00 0.43 170.0 0.45 162.0 11.0 895
51.50 VZ1416H51.5 0.57 0.00 0.56 110.0 0.57 2.0 151.0 1,083
51.50 VZ1422H51.5 0.60 0.00 0.58 2591.0 0.69 86.0 213.0 523
51.50 VZ1429H51.5 0.70 0.00 0.72 322.0 0.75 84.0 39.0 306
52.00 VZ1401H52 0.11 0.00 0.11 20.0 0.12 156.0 137.0 527
52.00 VZ1408H52 0.25 0.00 0.25 75.0 0.26 130.0 139.0 376
52.00 VZ1416H52 0.32 0.00 0.34 111.0 0.35 15.0 39.0 855
52.00 VZ1422H52 0.41 0.00 0.41 375.0 0.44 718.0 33.0 186
52.00 VZ1429H52 0.47 0.00 0.43 2188.0 0.52 521.0 16.0 964
52.50 VZ1401H52.5 0.01 0.00 0.02 4.0 0.04 43.0 10.0 22
52.50 VZ1408H52.5 0.10 0.00 0.10 113.0 0.11 16.0 102.0 142
52.50 VZ1416H52.5 0.20 0.00 0.19 294.0 0.21 347.0 126.0 7,430
52.50 VZ1422H52.5 0.24 0.00 0.23 2024.0 0.27 833.0 20.0 148
52.50 VZ1429H52.5 0.28 0.00 0.27 2025.0 0.33 1070.0 10.0 134
53.00 VZ1401H53 0.05 0.00 0.01 1.0 0.05 1590.0 10.0 10
53.00 VZ1408H53 0.02 0.00 0.02 2274.0 0.05 129.0 0.0 0
53.00 VZ1416H53 0.10 0.00 0.10 288.0 0.11 71.0 32.0 217
53.00 VZ1422H53 0.12 0.00 0.13 40.0 0.15 19.0 10.0 57
53.00 VZ1429H53 0.14 -0.03 0.17 1648.0 0.21 645.0 37.0 46
53.50 VZ1401H53.5 0.04 0.00 0.01 267.0 0.04 318.0 0.0 0
53.50 VZ1408H53.5 0.01 0.00 0.01 434.0 0.04 678.0 0.0 0
53.50 VZ1416H53.5 0.05 0.01 0.04 66.0 0.06 281.0 5.0 87
53.50 VZ1422H53.5 0.05 0.00 0.05 1814.0 0.10 1674.0 0.0 0
53.50 VZ1429H53.5 0.09 0.00 0.09 1321.0 0.13 1076.0 0.0 0
54.00 VZ1401H54 0.04 0.00 0.01 118.0 0.04 408.0 0.0 0
54.00 VZ1408H54 0.04 0.00 0.01 1.0 0.04 1227.0 0.0 0
54.00 VZ1416H54 0.01 0.00 0.01 1859.0 0.05 2082.0 0.0 0
54.00 VZ1422H54 0.02 0.00 0.02 1586.0 0.06 1455.0 0.0 0
54.00 VZ1429H54 0.05 0.00 0.05 1293.0 0.08 125.0 0.0 0
54.50 VZ1401H54.5 0.04 0.00 0.01 39.0 0.04 432.0 0.0 0
54.50 VZ1408H54.5 0.03 0.00 0.01 132.0 0.03 455.0 0.0 0
54.50 VZ1416H54.5 0.01 0.00 0.01 83.0 0.04 2022.0 0.0 0
54.50 VZ1422H54.5 0.05 0.04 0.01 751.0 0.05 1329.0 4.0 4
54.50 VZ1429H54.5 0.03 0.00 0.03 614.0 0.06 1079.0 0.0 0
55.00 VZ1401H55 0.04 0.00 0.00 0.0 0.04 434.0 0.0 0
55.00 VZ1408H55 0.04 0.01 0.01 138.0 0.03 679.0 5.0 5
55.00 VZ1416H55 0.02 -0.01 0.01 1.0 0.03 734.0 21.0 1,044
55.00 VZ1422H55 0.04 0.00 0.01 111.0 0.04 1138.0 0.0 0
55.00 VZ1429H55 0.01 0.00 0.01 683.0 0.05 740.0 0.0 0
55.50 VZ1401H55.5 0.04 0.00 0.00 0.0 0.04 432.0 0.0 0
55.50 VZ1408H55.5 0.03 0.00 0.00 0.0 0.03 414.0 0.0 0
55.50 VZ1416H55.5 0.03 0.00 0.00 0.0 0.03 963.0 0.0 0
55.50 VZ1422H55.5 0.04 0.00 0.01 87.0 0.04 443.0 0.0 0
55.50 VZ1429H55.5 0.04 0.00 0.01 159.0 0.04 739.0 4.0 4
56.00 VZ1401H56 0.04 0.00 0.00 0.0 0.04 433.0 0.0 0
56.00 VZ1408H56 0.02 -0.01 0.00 0.0 0.03 430.0 50.0 50
56.00 VZ1422H56 0.04 0.00 0.01 10.0 0.04 484.0 0.0 0
56.00 VZ1429H56 0.02 -0.02 0.01 44.0 0.04 617.0 2.0 2
56.50 VZ1401H56.5 0.04 0.00 0.00 0.0 0.04 430.0 0.0 0
56.50 VZ1408H56.5 0.03 0.00 0.00 0.0 0.03 401.0 0.0 0
56.50 VZ1422H56.5 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
56.50 VZ1429H56.5 0.03 0.00 0.01 15.0 0.03 525.0 0.0 0
57.00 VZ1401H57 0.04 0.00 0.00 0.0 0.04 435.0 0.0 0
57.00 VZ1408H57 0.03 0.00 0.00 0.0 0.03 395.0 0.0 0
57.00 VZ1422H57 0.03 0.00 0.00 0.0 0.03 438.0 0.0 0
57.00 VZ1429H57 0.03 0.00 0.00 0.0 0.03 546.0 0.0 0
57.50 VZ1401H57.5 0.04 0.00 0.00 0.0 0.04 436.0 0.0 0
57.50 VZ1408H57.5 0.03 0.00 0.00 0.0 0.03 390.0 0.0 0
57.50 VZ1416H57.5 0.02 -0.01 0.01 497.0 0.03 561.0 190.0 1,080
57.50 VZ1429H57.5 0.03 0.00 0.00 0.0 0.03 543.0 0.0 0
58.00 VZ1401H58 0.04 0.00 0.00 0.0 0.04 436.0 0.0 0
58.00 VZ1408H58 0.03 0.00 0.00 0.0 0.03 391.0 0.0 0
58.00 VZ1422H58 0.03 0.00 0.00 0.0 0.03 482.0 0.0 0
58.00 VZ1429H58 0.03 0.00 0.00 0.0 0.03 450.0 0.0 0
58.50 VZ1401H58.5 0.04 0.00 0.00 0.0 0.04 435.0 0.0 0
60.00 VZ1401H60 0.04 0.00 0.00 0.0 0.04 432.0 0.0 0
60.00 VZ1408H60 0.02 0.00 0.00 0.0 0.02 258.0 0.0 0
60.00 VZ1416H60 0.02 0.00 0.00 0.0 0.02 309.0 0.0 0
62.50 VZ1401H62.5 0.04 0.00 0.00 0.0 0.04 435.0 0.0 0
65.00 VZ1401H65 0.04 0.00 0.00 0.0 0.04 433.0 0.0 0
65.00 VZ1416H65 0.02 0.00 0.00 0.0 0.02 309.0 0.0 0
67.50 VZ1401H67.5 0.04 0.00 0.00 0.0 0.04 433.0 0.0 0
70.00 VZ1401H70 0.04 0.00 0.00 0.0 0.04 433.0 0.0 0
70.00 VZ1416H70 0.02 0.00 0.00 0.0 0.02 309.0 0.0 0
72.50 VZ1401H72.5 0.04 0.00 0.00 0.0 0.04 406.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 VZ1416T32 0.02 0.00 0.01 10.0 0.02 326.0 1.0 52
33.00 VZ1416T33 0.01 -0.01 0.01 92.0 0.02 309.0 28.0 283
34.00 VZ1416T34 0.02 0.00 0.01 69.0 0.02 309.0 58.0 110
35.00 VZ1416T35 0.03 0.01 0.01 45.0 0.02 344.0 28.0 136
36.00 VZ1416T36 0.02 0.00 0.01 45.0 0.02 367.0 60.0 160
37.00 VZ1416T37 0.02 0.00 0.01 45.0 0.02 362.0 0.0 0
38.00 VZ1416T38 0.03 0.01 0.01 45.0 0.02 327.0 145.0 142
39.00 VZ1416T39 0.03 0.01 0.01 69.0 0.02 299.0 7.0 117
40.00 VZ1401T40 0.04 0.00 0.01 76.0 0.04 422.0 0.0 0
40.00 VZ1416T40 0.01 -0.02 0.01 99.0 0.03 426.0 10.0 315
41.00 VZ1401T41 0.04 0.00 0.01 10.0 0.04 427.0 0.0 0
41.00 VZ1408T41 0.03 0.00 0.01 4.0 0.03 391.0 0.0 0
41.00 VZ1416T41 0.13 0.10 0.01 96.0 0.03 367.0 1.0 24
41.00 VZ1422T41 0.01 0.00 0.01 150.0 0.04 190.0 0.0 0
41.00 VZ1429T41 0.01 0.00 0.01 377.0 0.05 574.0 0.0 0
41.50 VZ1429T41.5 0.01 0.00 0.01 574.0 0.05 734.0 0.0 0
42.00 VZ1401T42 0.04 0.00 0.01 10.0 0.04 459.0 0.0 0
42.00 VZ1408T42 0.02 -0.01 0.01 7.0 0.03 414.0 63.0 65
42.00 VZ1416T42 0.07 0.04 0.01 10.0 0.03 356.0 3.0 348
42.00 VZ1422T42 0.01 0.00 0.01 231.0 0.05 480.0 0.0 0
42.00 VZ1429T42 0.03 0.02 0.01 848.0 0.05 944.0 100.0 100
42.50 VZ1401T42.5 0.04 0.00 0.01 74.0 0.04 509.0 0.0 0
42.50 VZ1408T42.5 0.04 0.00 0.01 10.0 0.04 458.0 0.0 0
42.50 VZ1422T42.5 0.01 0.00 0.01 291.0 0.05 944.0 0.0 0
42.50 VZ1429T42.5 0.02 0.00 0.02 316.0 0.06 1120.0 0.0 0
43.00 VZ1401T43 0.01 0.00 0.01 86.0 0.01 141.0 0.0 0
43.00 VZ1408T43 0.03 0.00 0.01 172.0 0.03 362.0 0.0 0
43.00 VZ1416T43 0.03 0.02 0.01 108.0 0.02 158.0 10.0 424
43.00 VZ1422T43 0.01 0.00 0.01 353.0 0.05 1377.0 0.0 0
43.00 VZ1429T43 0.05 0.03 0.02 399.0 0.06 1093.0 2.0 2
43.50 VZ1401T43.5 0.01 -0.04 0.01 21.0 0.05 529.0 1.0 301
43.50 VZ1408T43.5 0.03 -0.01 0.01 96.0 0.04 404.0 30.0 30
43.50 VZ1422T43.5 0.01 0.00 0.01 1174.0 0.06 1457.0 0.0 0
43.50 VZ1429T43.5 0.02 0.00 0.02 482.0 0.06 1013.0 0.0 0
44.00 VZ1401T44 0.05 0.00 0.01 50.0 0.05 525.0 0.0 0
44.00 VZ1408T44 0.01 0.00 0.01 137.0 0.02 218.0 468.0 568
44.00 VZ1416T44 0.02 0.01 0.01 325.0 0.03 744.0 2.0 853
44.00 VZ1422T44 0.04 0.02 0.02 189.0 0.06 1380.0 100.0 100
44.00 VZ1429T44 0.02 0.00 0.02 666.0 0.06 993.0 0.0 0
44.50 VZ1401T44.5 0.05 0.00 0.01 166.0 0.05 490.0 0.0 0
44.50 VZ1408T44.5 0.09 0.08 0.01 87.0 0.04 381.0 10.0 10
44.50 VZ1422T44.5 0.04 0.02 0.02 256.0 0.06 1365.0 5.0 2
44.50 VZ1429T44.5 0.03 0.00 0.03 337.0 0.07 1025.0 0.0 0
45.00 VZ1401T45 0.01 0.00 0.01 1.0 0.01 100.0 22.0 53
45.00 VZ1408T45 0.05 0.04 0.01 112.0 0.04 740.0 50.0 50
45.00 VZ1416T45 0.04 0.00 0.02 5.0 0.03 69.0 20.0 4,875
45.00 VZ1422T45 0.05 0.00 0.02 353.0 0.06 1412.0 90.0 90
45.00 VZ1429T45 0.04 0.01 0.03 493.0 0.07 1084.0 10.0 10
45.50 VZ1401T45.5 0.05 0.00 0.01 20.0 0.05 491.0 0.0 0
45.50 VZ1408T45.5 0.01 0.00 0.01 145.0 0.05 899.0 0.0 0
45.50 VZ1422T45.5 0.05 0.00 0.03 153.0 0.07 1371.0 50.0 50
45.50 VZ1429T45.5 0.04 0.00 0.04 69.0 0.07 1068.0 0.0 0
46.00 VZ1401T46 0.01 0.00 0.01 20.0 0.01 70.0 14.0 301
46.00 VZ1408T46 0.15 0.14 0.01 223.0 0.05 1583.0 3.0 5
46.00 VZ1416T46 0.03 0.00 0.02 46.0 0.04 1482.0 40.0 2,594
46.00 VZ1422T46 0.20 0.17 0.03 284.0 0.07 1421.0 4.0 8
46.00 VZ1429T46 0.11 0.07 0.04 344.0 0.08 1069.0 6.0 7
46.50 VZ1401T46.5 0.16 0.11 0.01 20.0 0.05 415.0 3.0 37
46.50 VZ1408T46.5 0.10 0.09 0.01 624.0 0.05 1542.0 20.0 30
46.50 VZ1416T46.5 0.02 0.00 0.02 67.0 0.04 857.0 0.0 0
46.50 VZ1422T46.5 0.03 0.00 0.03 449.0 0.07 1374.0 0.0 0
46.50 VZ1429T46.5 0.04 0.00 0.04 676.0 0.08 953.0 0.0 0
47.00 VZ1401T47 0.02 -0.03 0.01 178.0 0.05 685.0 3.0 66
47.00 VZ1408T47 0.05 0.03 0.02 80.0 0.05 1386.0 20.0 34
47.00 VZ1416T47 0.05 0.00 0.03 260.0 0.05 257.0 6.0 4,776
47.00 VZ1422T47 0.08 0.04 0.04 251.0 0.08 1524.0 3.0 328
47.00 VZ1429T47 0.07 0.00 0.05 397.0 0.09 1056.0 6.0 6
47.50 VZ1401T47.5 0.02 0.00 0.01 60.0 0.04 55.0 28.0 197
47.50 VZ1408T47.5 0.09 0.07 0.02 88.0 0.03 116.0 2.0 70
47.50 VZ1416T47.5 0.05 0.02 0.03 544.0 0.06 754.0 40.0 191
47.50 VZ1422T47.5 0.29 0.25 0.04 1147.0 0.08 1541.0 9.0 9
47.50 VZ1429T47.5 0.06 0.00 0.06 807.0 0.10 1943.0 0.0 0
48.00 VZ1401T48 0.03 0.00 0.01 353.0 0.03 720.0 10.0 200
48.00 VZ1408T48 0.04 0.02 0.02 126.0 0.06 1632.0 90.0 407
48.00 VZ1416T48 0.05 0.00 0.04 243.0 0.07 280.0 25.0 5,175
48.00 VZ1422T48 0.18 0.13 0.05 1288.0 0.09 1671.0 61.0 164
48.00 VZ1429T48 0.10 0.00 0.08 124.0 0.12 1925.0 6.0 165
48.50 VZ1401T48.5 0.03 0.00 0.01 349.0 0.05 1436.0 10.0 395
48.50 VZ1408T48.5 0.05 0.02 0.03 11.0 0.06 365.0 4.0 75
48.50 VZ1416T48.5 0.17 0.13 0.04 1324.0 0.08 2518.0 765.0 761
48.50 VZ1422T48.5 0.14 0.07 0.07 1140.0 0.11 2578.0 5.0 330
48.50 VZ1429T48.5 0.29 0.19 0.10 94.0 0.14 2075.0 11.0 101
49.00 VZ1401T49 0.05 0.04 0.01 358.0 0.03 289.0 30.0 253
49.00 VZ1408T49 0.18 0.15 0.03 424.0 0.06 2019.0 66.0 112
49.00 VZ1416T49 0.07 0.00 0.06 833.0 0.07 81.0 132.0 7,508
49.00 VZ1422T49 0.16 0.06 0.10 98.0 0.14 2554.0 14.0 332
49.00 VZ1429T49 0.32 0.19 0.13 152.0 0.17 2264.0 5.0 83
49.50 VZ1401T49.5 0.03 0.00 0.03 10.0 0.04 103.0 34.0 397
49.50 VZ1408T49.5 0.06 0.00 0.05 57.0 0.06 68.0 2.0 122
49.50 VZ1416T49.5 0.12 0.00 0.08 39.0 0.09 39.0 73.0 1,315
49.50 VZ1422T49.5 0.18 0.05 0.13 1287.0 0.19 2933.0 320.0 1,173
49.50 VZ1429T49.5 0.21 0.03 0.18 134.0 0.25 599.0 1.0 118
50.00 VZ1401T50 0.03 0.00 0.02 339.0 0.04 86.0 225.0 537
50.00 VZ1408T50 0.09 0.00 0.07 261.0 0.08 63.0 84.0 229
50.00 VZ1416T50 0.13 0.00 0.12 33.0 0.13 39.0 166.0 6,933
50.00 VZ1422T50 0.22 0.00 0.19 76.0 0.21 171.0 140.0 559
50.00 VZ1429T50 0.27 0.00 0.24 145.0 0.28 2120.0 12.0 209
50.50 VZ1401T50.5 0.10 0.04 0.05 44.0 0.06 468.0 40.0 1,202
50.50 VZ1408T50.5 0.20 0.06 0.12 1012.0 0.14 516.0 60.0 482
50.50 VZ1416T50.5 0.25 0.00 0.21 351.0 0.22 162.0 31.0 585
50.50 VZ1422T50.5 0.38 0.00 0.28 198.0 0.30 978.0 2.0 1,519
50.50 VZ1429T50.5 0.52 0.17 0.35 119.0 0.40 2218.0 2.0 163
51.00 VZ1401T51 0.11 0.00 0.09 150.0 0.10 10.0 217.0 584
51.00 VZ1408T51 0.25 0.00 0.22 161.0 0.23 10.0 172.0 344
51.00 VZ1416T51 0.33 0.00 0.32 245.0 0.33 49.0 778.0 1,293
51.00 VZ1422T51 0.51 0.11 0.40 843.0 0.44 1918.0 18.0 149
51.00 VZ1429T51 0.65 0.15 0.50 148.0 0.55 2213.0 24.0 491
51.50 VZ1401T51.5 0.30 0.00 0.27 58.0 0.28 70.0 18.0 319
51.50 VZ1408T51.5 0.48 0.00 0.42 12.0 0.43 158.0 42.0 199
51.50 VZ1416T51.5 0.56 0.00 0.53 77.0 0.54 118.0 60.0 307
51.50 VZ1422T51.5 0.75 0.15 0.60 50.0 0.70 3000.0 16.0 239
51.50 VZ1429T51.5 0.85 0.17 0.68 322.0 0.72 600.0 7.0 430
52.00 VZ1401T52 0.54 0.00 0.52 64.0 0.66 273.0 45.0 211
52.00 VZ1408T52 0.75 0.00 0.68 550.0 0.74 2899.0 1.0 28
52.00 VZ1416T52 0.79 0.00 0.79 31.0 0.82 372.0 33.0 37
52.00 VZ1422T52 1.08 0.19 0.89 50.0 1.01 2783.0 2.0 72
52.00 VZ1429T52 1.02 0.11 0.91 258.0 1.03 2367.0 1.0 473
52.50 VZ1401T52.5 0.97 0.00 0.97 40.0 1.30 2255.0 12.0 221
52.50 VZ1408T52.5 2.02 0.97 1.05 496.0 1.19 2616.0 97.0 97
52.50 VZ1416T52.5 1.25 0.00 1.13 579.0 1.21 1497.0 3.0 1,075
52.50 VZ1422T52.5 1.37 0.18 1.19 86.0 1.30 541.0 31.0 54
52.50 VZ1429T52.5 1.25 0.00 1.23 109.0 1.42 1854.0 1.0 59
53.00 VZ1401T53 2.20 0.71 1.49 26.0 1.68 2471.0 1.0 1
53.00 VZ1408T53 1.47 0.00 1.47 81.0 1.68 929.0 0.0 0
53.00 VZ1416T53 1.75 0.10 1.54 582.0 1.68 2497.0 5.0 55
53.00 VZ1422T53 1.67 0.06 1.61 193.0 1.73 2428.0 20.0 20
53.00 VZ1429T53 2.18 0.54 1.64 106.0 1.79 2242.0 95.0 95
53.50 VZ1401T53.5 2.82 0.87 1.95 132.0 2.18 2635.0 50.0 50
53.50 VZ1408T53.5 1.99 0.00 1.99 193.0 2.18 2190.0 0.0 0
53.50 VZ1416T53.5 2.02 0.00 2.02 153.0 2.18 1738.0 0.0 0
53.50 VZ1422T53.5 2.00 0.00 2.00 226.0 2.39 2525.0 0.0 0
53.50 VZ1429T53.5 2.07 0.00 2.07 763.0 2.21 1445.0 0.0 0
54.00 VZ1401T54 5.50 3.05 2.45 124.0 2.68 2138.0 2.0 2
54.00 VZ1408T54 2.48 0.00 2.48 174.0 2.68 2201.0 0.0 0
54.00 VZ1416T54 2.72 0.26 2.46 126.0 2.68 162.0 3.0 3
54.00 VZ1422T54 2.46 0.00 2.46 128.0 2.86 1656.0 0.0 0
54.00 VZ1429T54 2.46 0.00 2.46 95.0 2.89 1558.0 0.0 0
54.50 VZ1401T54.5 2.94 0.00 2.94 146.0 3.20 2223.0 0.0 0
54.50 VZ1408T54.5 2.94 0.00 2.94 68.0 3.30 1884.0 0.0 0
54.50 VZ1416T54.5 2.98 0.00 2.98 285.0 3.20 1348.0 0.0 0
54.50 VZ1422T54.5 2.97 0.00 2.97 10.0 3.35 1698.0 0.0 0
54.50 VZ1429T54.5 3.00 0.00 3.00 116.0 3.40 1561.0 0.0 0
55.00 VZ1401T55 3.40 0.00 3.40 110.0 3.85 1409.0 0.0 0
55.00 VZ1408T55 3.40 0.00 3.40 307.0 3.80 1188.0 0.0 0
55.00 VZ1416T55 3.80 0.35 3.45 136.0 3.75 2391.0 3.0 96
55.00 VZ1422T55 3.45 0.00 3.45 205.0 3.85 1649.0 0.0 0
55.00 VZ1429T55 3.45 0.00 3.45 201.0 3.85 1521.0 0.0 0
55.50 VZ1401T55.5 3.90 0.00 3.90 120.0 4.35 1409.0 0.0 0
55.50 VZ1408T55.5 3.90 0.00 3.90 307.0 4.30 1188.0 0.0 0
55.50 VZ1416T55.5 3.90 0.00 3.90 379.0 4.25 2065.0 0.0 0
55.50 VZ1422T55.5 3.95 0.00 3.95 134.0 4.35 1649.0 0.0 0
55.50 VZ1429T55.5 3.95 0.00 3.95 37.0 4.35 1531.0 0.0 0
56.00 VZ1401T56 4.45 0.00 4.45 32.0 4.85 1450.0 0.0 0
56.00 VZ1408T56 4.40 0.00 4.40 306.0 4.80 1188.0 0.0 0
56.00 VZ1422T56 4.45 0.00 4.45 144.0 4.85 1671.0 0.0 0
56.00 VZ1429T56 4.45 0.00 4.45 32.0 4.85 1532.0 0.0 0
56.50 VZ1401T56.5 4.90 0.00 4.90 232.0 5.35 1409.0 0.0 0
56.50 VZ1408T56.5 4.90 0.00 4.90 327.0 5.30 1188.0 0.0 0
56.50 VZ1422T56.5 4.95 0.00 4.95 116.0 5.50 1062.0 0.0 0
56.50 VZ1429T56.5 4.95 0.00 4.95 312.0 5.45 1603.0 0.0 0
57.00 VZ1401T57 5.45 0.00 5.45 32.0 5.85 1450.0 0.0 0
57.00 VZ1408T57 5.40 0.00 5.40 338.0 5.80 1188.0 0.0 0
57.00 VZ1422T57 5.45 0.00 5.45 85.0 6.00 1069.0 0.0 0
57.00 VZ1429T57 5.45 0.00 5.45 102.0 5.95 1379.0 0.0 0
57.50 VZ1401T57.5 5.95 0.00 5.95 148.0 6.35 879.0 0.0 0
57.50 VZ1408T57.5 5.95 0.00 5.95 136.0 6.20 1131.0 0.0 0
57.50 VZ1416T57.5 8.70 2.80 5.90 127.0 6.20 1493.0 26.0 26
57.50 VZ1429T57.5 5.95 0.00 5.95 102.0 6.45 1379.0 0.0 0
58.00 VZ1401T58 6.40 0.00 6.40 42.0 6.85 838.0 0.0 0
58.00 VZ1408T58 6.40 0.00 6.40 338.0 6.70 690.0 0.0 0
58.00 VZ1422T58 6.45 0.00 6.45 85.0 7.00 1069.0 0.0 0
58.00 VZ1429T58 6.45 0.00 6.45 102.0 6.95 1379.0 0.0 0
58.50 VZ1401T58.5 6.90 0.00 6.90 42.0 7.35 1101.0 0.0 0
60.00 VZ1401T60 8.45 0.00 8.45 32.0 8.85 836.0 0.0 0
60.00 VZ1408T60 8.40 0.00 8.40 288.0 8.90 800.0 0.0 0
60.00 VZ1416T60 10.55 2.10 8.45 253.0 8.85 733.0 67.0 10
62.50 VZ1401T62.5 9.80 0.00 9.80 616.0 12.60 658.0 0.0 0
65.00 VZ1401T65 12.30 0.00 12.30 648.0 15.10 851.0 0.0 0
65.00 VZ1416T65 13.35 0.00 13.35 510.0 13.85 738.0 0.0 0
67.50 VZ1401T67.5 15.85 0.00 15.85 321.0 16.25 575.0 0.0 0
70.00 VZ1401T70 17.30 0.00 17.30 546.0 18.80 836.0 0.0 0
70.00 VZ1416T70 18.35 0.00 18.35 525.0 18.80 717.0 0.0 0
72.50 VZ1401T72.5 19.60 0.00 19.60 575.0 21.25 428.0 0.0 0
Trading Center