$49.57 -0.26 (-0.52%) Verizon Communications Inc - NYSE

Oct. 30, 2014 | 10:15 AM
Last Trade: 49.57
Trade Time: Oct 30 10:15 AM Eastern Daylight Time
Change: -0.26 (-0.52%)
Prev Close: 49.83
Open: 49.63
Bid: 49.57
Ask: 49.58
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VZ1431J35 13.25 0.00 12.95 10.0 16.30 20.0 0.0 0
36.00 VZ1431J36 12.15 0.00 11.95 10.0 15.30 20.0 0.0 0
37.00 VZ1431J37 11.15 0.00 10.90 278.0 14.35 145.0 0.0 0
38.00 VZ1431J38 9.90 0.00 9.95 10.0 13.30 20.0 0.0 0
39.00 VZ1431J39 8.85 -0.35 8.90 32.0 12.30 20.0 1.0 1
40.00 VZ1431J40 7.50 -0.65 7.95 10.0 9.90 42.0 99.0 99
41.00 VZ1431J41 7.25 0.00 8.15 278.0 8.85 278.0 0.0 0
41.50 VZ1431J41.5 6.70 0.00 6.40 278.0 8.85 278.0 0.0 0
42.00 VZ1431J42 6.30 0.00 6.60 278.0 8.15 417.0 0.0 0
42.50 VZ1431J42.5 5.40 -1.25 6.75 110.0 7.35 235.0 41.0 41
43.00 VZ1431J43 4.60 -1.55 6.25 110.0 6.85 242.0 1.0 1
43.50 VZ1431J43.5 4.90 -0.75 5.70 110.0 6.30 237.0 11.0 70
44.00 VZ1431J44 4.40 -0.75 5.45 753.0 5.75 1767.0 27.0 167
44.50 VZ1431J44.5 4.65 0.00 4.90 128.0 5.25 431.0 0.0 0
45.00 VZ1431J45 2.85 -1.30 4.40 226.0 4.75 1211.0 16.0 16
45.50 VZ1431J45.5 2.37 -1.28 3.95 583.0 4.25 1466.0 1.0 1
46.00 VZ1431J46 3.35 0.20 3.50 629.0 3.75 2427.0 76.0 144
46.50 VZ1431J46.5 2.77 -0.12 2.95 1558.0 3.25 2441.0 12.0 178
47.00 VZ1431J47 3.11 0.00 2.49 1484.0 2.73 2260.0 10.0 250
47.50 VZ1431J47.5 2.40 0.00 1.97 1536.0 2.24 2381.0 13.0 174
48.00 VZ1431J48 1.84 0.00 1.48 1499.0 1.76 1855.0 77.0 719
48.50 VZ1431J48.5 1.18 0.00 1.02 2158.0 1.24 2672.0 45.0 1,605
49.00 VZ1431J49 0.95 0.00 0.54 2387.0 0.70 1040.0 17.0 2,085
49.50 VZ1431J49.5 0.72 0.00 0.25 196.0 0.29 187.0 18.0 2,135
50.00 VZ1431J50 0.15 0.00 0.05 193.0 0.07 85.0 1447.0 1,505
50.50 VZ1431J50.5 0.05 0.00 0.01 42.0 0.05 1727.0 138.0 2,984
51.00 VZ1431J51 0.01 0.00 0.01 302.0 0.04 1116.0 34.0 2,009
51.50 VZ1431J51.5 0.03 -0.03 0.01 10.0 0.05 1441.0 3.0 114
52.00 VZ1431J52 0.07 0.01 0.02 295.0 0.07 359.0 50.0 83
52.50 VZ1431J52.5 0.07 0.00 0.01 317.0 0.06 289.0 0.0 0
53.00 VZ1431J53 0.07 0.00 0.01 158.0 0.07 439.0 0.0 0
53.50 VZ1431J53.5 0.04 -0.03 0.01 48.0 0.04 323.0 36.0 36
54.00 VZ1431J54 0.04 0.00 0.01 158.0 0.04 334.0 0.0 0
54.50 VZ1431J54.5 0.04 0.00 0.01 85.0 0.04 340.0 0.0 0
55.00 VZ1431J55 0.06 0.00 0.00 0.0 0.04 342.0 0.0 0
55.50 VZ1431J55.5 0.07 0.00 0.00 0.0 0.04 324.0 0.0 0
56.00 VZ1431J56 0.04 0.00 0.00 0.0 0.04 328.0 0.0 0
56.50 VZ1431J56.5 0.04 0.00 0.00 0.0 0.04 330.0 0.0 0
57.00 VZ1431J57 0.04 0.00 0.00 0.0 0.04 328.0 0.0 0
57.50 VZ1431J57.5 0.04 0.00 0.00 0.0 0.07 471.0 0.0 0
58.00 VZ1431J58 0.04 0.00 0.00 0.0 0.04 327.0 0.0 0
60.00 VZ1431J60 0.06 0.00 0.00 0.0 0.04 325.0 0.0 0
62.50 VZ1431J62.5 0.06 0.00 0.00 0.0 0.04 304.0 0.0 0
65.00 VZ1431J65 0.07 0.00 0.00 0.0 0.04 307.0 0.0 0
67.50 VZ1431J67.5 0.04 0.00 0.00 0.0 0.04 308.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VZ1431V35 0.04 0.00 0.01 10.0 0.04 311.0 0.0 0
36.00 VZ1431V36 0.04 0.00 0.01 10.0 0.04 369.0 0.0 0
37.00 VZ1431V37 0.04 -0.03 0.01 10.0 0.04 310.0 52.0 52
38.00 VZ1431V38 0.01 -0.03 0.01 10.0 0.04 300.0 1.0 4
39.00 VZ1431V39 0.01 0.00 0.01 10.0 0.01 93.0 262.0 262
40.00 VZ1431V40 0.06 0.00 0.01 10.0 0.04 303.0 0.0 0
41.00 VZ1431V41 0.03 0.00 0.01 11.0 0.04 305.0 0.0 0
41.50 VZ1431V41.5 0.01 -0.03 0.01 39.0 0.04 305.0 47.0 47
42.00 VZ1431V42 0.01 -0.06 0.01 94.0 0.04 284.0 74.0 237
42.50 VZ1431V42.5 0.01 -0.03 0.01 64.0 0.04 303.0 10.0 70
43.00 VZ1431V43 0.02 -0.05 0.01 10.0 0.04 333.0 32.0 33
43.50 VZ1431V43.5 0.01 -0.06 0.01 153.0 0.04 341.0 49.0 59
44.00 VZ1431V44 0.01 -0.06 0.01 38.0 0.04 488.0 457.0 457
44.50 VZ1431V44.5 0.01 -0.06 0.01 80.0 0.04 329.0 86.0 98
45.00 VZ1431V45 0.22 0.16 0.01 48.0 0.04 504.0 189.0 192
45.50 VZ1431V45.5 0.32 0.26 0.01 11.0 0.04 307.0 1.0 4
46.00 VZ1431V46 0.01 -0.06 0.01 143.0 0.06 971.0 25.0 181
46.50 VZ1431V46.5 0.07 0.01 0.01 60.0 0.04 1019.0 48.0 1,014
47.00 VZ1431V47 0.12 0.08 0.01 52.0 0.04 851.0 20.0 516
47.50 VZ1431V47.5 0.02 0.00 0.02 15.0 0.04 1017.0 15.0 363
48.00 VZ1431V48 0.05 0.00 0.03 129.0 0.04 1502.0 104.0 737
48.50 VZ1431V48.5 0.04 0.01 0.01 1754.0 0.04 2003.0 36.0 7,803
49.00 VZ1431V49 0.06 0.00 0.03 2083.0 0.07 2100.0 105.0 1,151
49.50 VZ1431V49.5 0.13 0.04 0.12 20.0 0.17 137.0 20.0 496
50.00 VZ1431V50 0.44 0.14 0.37 228.0 0.46 75.0 1.0 412
50.50 VZ1431V50.5 0.79 0.39 0.78 860.0 1.03 1759.0 38.0 70
51.00 VZ1431V51 1.13 0.20 1.27 863.0 1.52 1675.0 32.0 47
51.50 VZ1431V51.5 2.59 1.17 1.75 900.0 2.08 1488.0 30.0 1
52.00 VZ1431V52 2.65 0.87 2.27 353.0 2.54 474.0 43.0 132
52.50 VZ1431V52.5 3.30 1.03 2.77 351.0 3.15 861.0 12.0 10
53.00 VZ1431V53 2.76 0.00 3.15 97.0 3.60 145.0 0.0 0
53.50 VZ1431V53.5 3.25 0.00 3.65 107.0 4.05 131.0 0.0 0
54.00 VZ1431V54 3.75 0.00 4.20 97.0 4.60 145.0 0.0 0
54.50 VZ1431V54.5 4.25 0.00 4.65 97.0 5.10 145.0 0.0 0
55.00 VZ1431V55 5.70 0.95 4.90 138.0 5.90 235.0 12.0 10
55.50 VZ1431V55.5 5.25 0.00 5.65 125.0 6.10 282.0 0.0 0
56.00 VZ1431V56 5.75 0.00 6.15 125.0 6.45 32.0 0.0 0
56.50 VZ1431V56.5 6.25 0.00 6.65 109.0 7.30 96.0 0.0 0
57.00 VZ1431V57 6.75 0.00 7.15 110.0 7.85 107.0 0.0 0
57.50 VZ1431V57.5 5.95 0.00 7.65 224.0 8.15 224.0 0.0 0
58.00 VZ1431V58 7.10 0.00 8.15 224.0 8.65 224.0 0.0 0
60.00 VZ1431V60 8.40 0.00 8.45 64.0 12.10 224.0 0.0 0
62.50 VZ1431V62.5 10.90 0.00 12.50 224.0 13.30 224.0 0.0 0
65.00 VZ1431V65 13.40 0.00 15.00 224.0 15.80 224.0 0.0 0
67.50 VZ1431V67.5 15.90 0.00 17.50 224.0 18.30 224.0 0.0 0