$48.07 0.00 (0.00%) Verizon Communications Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 48.07
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 48.07
Open: 47.80
Bid: 48.01
Ask: 48.11
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 VZ1424J34 13.70 0.00 13.70 224.0 14.25 203.0 0.0 0
35.00 VZ1424J35 12.75 0.00 12.75 260.0 13.25 202.0 0.0 0
36.00 VZ1424J36 12.00 0.00 12.00 88.0 12.25 163.0 0.0 0
37.00 VZ1424J37 10.75 0.00 10.75 318.0 11.25 159.0 0.0 0
37.00 VZ1431J37 0.00 0.00 10.75 243.0 11.40 188.0 0.0 0
38.00 VZ1424J38 9.75 0.00 9.75 236.0 10.25 104.0 0.0 0
38.00 VZ1431J38 0.00 0.00 9.75 358.0 10.25 111.0 0.0 0
39.00 VZ1424J39 8.75 0.00 8.75 360.0 9.25 180.0 0.0 0
39.00 VZ1431J39 8.85 0.10 8.75 358.0 9.25 167.0 1.0 1
40.00 VZ1424J40 7.70 0.00 7.70 358.0 8.25 400.0 0.0 0
40.00 VZ1431J40 7.50 -0.25 7.75 224.0 8.30 208.0 99.0 99
40.50 VZ1424J40.5 7.25 0.00 7.25 396.0 7.75 162.0 0.0 0
41.00 VZ1424J41 6.55 -0.20 6.75 398.0 7.25 161.0 35.0 35
41.00 VZ1431J41 6.65 0.00 6.65 224.0 7.30 201.0 0.0 0
41.50 VZ1424J41.5 6.25 0.00 6.25 398.0 6.75 161.0 0.0 0
42.00 VZ1424J42 5.65 0.00 5.65 407.0 6.25 486.0 0.0 0
42.00 VZ1431J42 5.50 0.00 5.50 291.0 6.30 713.0 0.0 0
42.50 VZ1424J42.5 5.15 0.00 5.15 290.0 5.75 668.0 0.0 0
43.00 VZ1424J43 5.55 0.90 4.65 288.0 5.25 534.0 46.0 46
43.00 VZ1431J43 4.60 -0.05 4.65 438.0 5.30 626.0 1.0 1
43.50 VZ1424J43.5 4.15 0.00 4.15 248.0 4.80 1006.0 0.0 0
43.50 VZ1431J43.5 4.65 0.45 4.20 475.0 4.80 587.0 107.0 81
44.00 VZ1424J44 5.45 1.80 3.65 577.0 4.30 273.0 10.0 10
44.00 VZ1431J44 4.25 0.00 3.95 2305.0 4.30 2448.0 32.0 174
44.50 VZ1424J44.5 4.60 1.30 3.30 377.0 3.80 785.0 10.0 10
44.50 VZ1431J44.5 3.35 0.00 3.35 298.0 3.85 802.0 0.0 0
45.00 VZ1424J45 2.97 0.24 2.73 433.0 3.30 427.0 9.0 75
45.00 VZ1431J45 2.85 0.07 2.78 499.0 3.35 1137.0 16.0 16
45.50 VZ1424J45.5 2.40 0.15 2.25 1085.0 2.82 2174.0 48.0 335
45.50 VZ1431J45.5 2.37 -0.16 2.53 2265.0 2.85 1566.0 1.0 1
46.00 VZ1424J46 1.56 -0.38 1.94 1991.0 2.31 2020.0 121.0 104
46.00 VZ1431J46 2.32 0.08 2.24 357.0 2.39 1352.0 80.0 68
46.50 VZ1424J46.5 1.45 -0.04 1.49 2367.0 1.85 2733.0 16.0 40
46.50 VZ1431J46.5 1.61 -0.15 1.76 1760.0 1.95 1943.0 10.0 327
47.00 VZ1424J47 1.20 0.00 1.25 2423.0 1.41 3214.0 15.0 73
47.00 VZ1431J47 1.30 -0.11 1.41 151.0 1.50 1707.0 68.0 94
47.50 VZ1424J47.5 0.68 -0.23 0.91 335.0 1.00 1705.0 44.0 84
47.50 VZ1431J47.5 0.92 -0.11 1.03 273.0 1.13 1712.0 200.0 120
48.00 VZ1424J48 0.64 0.00 0.55 243.0 0.66 3405.0 187.0 332
48.00 VZ1431J48 0.75 0.00 0.70 416.0 0.79 1878.0 498.0 114
48.50 VZ1424J48.5 0.35 0.00 0.32 34.0 0.35 69.0 299.0 467
48.50 VZ1431J48.5 0.48 0.00 0.46 62.0 0.51 1016.0 401.0 373
49.00 VZ1424J49 0.19 0.00 0.17 32.0 0.19 512.0 1457.0 1,047
49.00 VZ1431J49 0.25 0.00 0.28 32.0 0.33 2080.0 153.0 457
49.50 VZ1424J49.5 0.09 0.00 0.08 204.0 0.10 155.0 208.0 3,221
49.50 VZ1431J49.5 0.18 0.00 0.15 423.0 0.19 553.0 10.0 333
50.00 VZ1424J50 0.05 0.00 0.03 274.0 0.06 1048.0 335.0 2,631
50.00 VZ1431J50 0.15 0.07 0.08 313.0 0.11 871.0 9.0 653
50.50 VZ1424J50.5 0.04 0.00 0.02 40.0 0.08 1810.0 16.0 1,754
50.50 VZ1431J50.5 0.10 0.00 0.02 266.0 0.10 1697.0 15.0 2,950
51.00 VZ1424J51 0.05 -0.05 0.01 491.0 0.10 2694.0 8.0 904
51.00 VZ1431J51 0.03 0.00 0.02 54.0 0.05 1244.0 71.0 1,804
51.50 VZ1424J51.5 0.02 0.00 0.01 5.0 0.09 1103.0 5.0 1,690
51.50 VZ1431J51.5 0.05 0.04 0.01 10.0 0.10 1635.0 40.0 115
52.00 VZ1424J52 0.09 0.03 0.01 295.0 0.06 934.0 1832.0 1,832
52.00 VZ1431J52 0.07 0.00 0.02 295.0 0.10 2366.0 50.0 33
52.50 VZ1424J52.5 0.02 -0.02 0.01 424.0 0.04 460.0 1.0 51
52.50 VZ1431J52.5 0.10 0.00 0.01 317.0 0.10 1008.0 0.0 0
53.00 VZ1424J53 0.02 -0.02 0.01 193.0 0.04 424.0 2.0 2
53.00 VZ1431J53 0.10 0.00 0.01 158.0 0.10 1305.0 0.0 0
53.50 VZ1424J53.5 0.09 0.00 0.01 126.0 0.09 652.0 0.0 0
53.50 VZ1431J53.5 0.04 -0.05 0.01 48.0 0.09 292.0 36.0 36
54.00 VZ1424J54 0.05 0.00 0.01 108.0 0.05 359.0 0.0 0
54.00 VZ1431J54 0.09 0.00 0.01 158.0 0.09 275.0 0.0 0
54.50 VZ1424J54.5 0.09 0.00 0.01 115.0 0.09 656.0 0.0 0
54.50 VZ1431J54.5 0.10 0.00 0.01 85.0 0.10 921.0 0.0 0
55.00 VZ1424J55 0.05 0.00 0.01 65.0 0.05 293.0 0.0 0
55.00 VZ1431J55 0.09 0.00 0.00 0.0 0.09 246.0 0.0 0
55.50 VZ1424J55.5 0.09 0.00 0.00 0.0 0.09 398.0 0.0 0
55.50 VZ1431J55.5 0.09 0.00 0.00 0.0 0.09 236.0 0.0 0
56.00 VZ1424J56 0.05 0.00 0.00 0.0 0.05 285.0 0.0 0
56.00 VZ1431J56 0.09 0.00 0.00 0.0 0.09 262.0 0.0 0
56.50 VZ1424J56.5 0.08 0.00 0.00 0.0 0.08 325.0 0.0 0
56.50 VZ1431J56.5 0.13 0.00 0.00 0.0 0.13 308.0 0.0 0
57.00 VZ1424J57 0.08 0.00 0.00 0.0 0.08 323.0 0.0 0
57.00 VZ1431J57 0.13 0.00 0.00 0.0 0.13 324.0 0.0 0
57.50 VZ1424J57.5 0.08 0.00 0.00 0.0 0.08 324.0 0.0 0
57.50 VZ1431J57.5 0.09 0.00 0.00 0.0 0.09 248.0 0.0 0
58.00 VZ1424J58 0.08 0.00 0.00 0.0 0.08 379.0 0.0 0
58.00 VZ1431J58 0.09 0.00 0.00 0.0 0.09 244.0 0.0 0
60.00 VZ1424J60 0.08 0.00 0.00 0.0 0.08 401.0 0.0 0
62.50 VZ1424J62.5 0.07 0.00 0.00 0.0 0.07 303.0 0.0 0
65.00 VZ1424J65 0.07 0.00 0.00 0.0 0.07 372.0 0.0 0
67.50 VZ1424J67.5 0.07 0.00 0.00 0.0 0.07 345.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 VZ1424V34 0.01 0.00 0.01 78.0 0.01 1.0 18.0 0
35.00 VZ1424V35 0.01 0.00 0.01 106.0 0.02 68.0 0.0 0
36.00 VZ1424V36 0.01 0.00 0.01 98.0 0.06 287.0 0.0 0
37.00 VZ1424V37 0.02 0.00 0.01 49.0 0.03 148.0 109.0 0
37.00 VZ1431V37 0.00 0.00 0.02 121.0 0.10 611.0 0.0 0
38.00 VZ1424V38 0.01 0.00 0.01 94.0 0.02 49.0 0.0 0
38.00 VZ1431V38 0.04 0.00 0.02 155.0 0.04 67.0 3.0 0
39.00 VZ1424V39 0.02 0.00 0.01 166.0 0.06 243.0 2.0 0
39.00 VZ1431V39 0.02 0.00 0.02 291.0 0.11 1147.0 0.0 0
40.00 VZ1424V40 0.02 0.00 0.01 350.0 0.04 558.0 4.0 121
40.00 VZ1431V40 0.03 0.00 0.03 126.0 0.12 1186.0 0.0 0
40.50 VZ1424V40.5 0.01 0.00 0.01 985.0 0.10 1104.0 0.0 0
41.00 VZ1424V41 0.01 0.00 0.01 1086.0 0.07 1424.0 0.0 0
41.00 VZ1431V41 0.03 0.00 0.03 648.0 0.13 1255.0 0.0 0
41.50 VZ1424V41.5 0.02 0.00 0.02 175.0 0.07 1323.0 0.0 0
42.00 VZ1424V42 0.04 0.00 0.02 88.0 0.05 664.0 11.0 130
42.00 VZ1431V42 0.08 0.04 0.04 659.0 0.14 2913.0 12.0 12
42.50 VZ1424V42.5 0.05 0.00 0.02 1462.0 0.06 947.0 10.0 3
43.00 VZ1424V43 0.05 0.00 0.03 430.0 0.13 1479.0 45.0 0
43.00 VZ1431V43 0.10 0.05 0.05 788.0 0.17 2928.0 1.0 1
43.50 VZ1424V43.5 0.10 0.07 0.03 775.0 0.14 1408.0 7.0 7
43.50 VZ1431V43.5 0.05 0.00 0.05 1169.0 0.18 3137.0 0.0 0
44.00 VZ1424V44 0.15 0.11 0.04 976.0 0.15 1557.0 5.0 5
44.00 VZ1431V44 0.17 0.10 0.07 329.0 0.18 1356.0 20.0 20
44.50 VZ1424V44.5 0.12 0.11 0.01 1848.0 0.11 1476.0 43.0 87
44.50 VZ1431V44.5 0.25 0.17 0.08 629.0 0.18 2144.0 16.0 24
45.00 VZ1424V45 0.07 0.00 0.06 769.0 0.15 1889.0 18.0 55
45.00 VZ1431V45 0.22 0.12 0.10 859.0 0.19 2025.0 189.0 192
45.50 VZ1424V45.5 0.19 0.12 0.07 416.0 0.14 2149.0 11.0 26
45.50 VZ1431V45.5 0.32 0.20 0.12 697.0 0.19 1940.0 1.0 4
46.00 VZ1424V46 0.15 0.00 0.10 158.0 0.15 1838.0 30.0 5,006
46.00 VZ1431V46 0.21 0.00 0.16 158.0 0.19 636.0 55.0 78
46.50 VZ1424V46.5 0.16 0.00 0.13 143.0 0.16 64.0 226.0 283
46.50 VZ1431V46.5 0.36 0.00 0.21 349.0 0.26 2020.0 13.0 966
47.00 VZ1424V47 0.21 0.00 0.19 251.0 0.22 10.0 119.0 620
47.00 VZ1431V47 0.42 0.00 0.30 339.0 0.35 2078.0 118.0 265
47.50 VZ1424V47.5 0.32 0.00 0.30 335.0 0.34 103.0 372.0 4,829
47.50 VZ1431V47.5 0.55 0.00 0.42 11.0 0.48 1109.0 61.0 234
48.00 VZ1424V48 0.50 0.00 0.46 64.0 0.50 1.0 46.0 791
48.00 VZ1431V48 0.71 0.00 0.61 336.0 0.71 1999.0 67.0 443
48.50 VZ1424V48.5 0.73 0.00 0.70 325.0 0.76 1229.0 14.0 449
48.50 VZ1431V48.5 1.30 0.44 0.86 107.0 0.99 2479.0 46.0 3,663
49.00 VZ1424V49 1.19 0.00 1.00 469.0 1.27 3382.0 41.0 2,029
49.00 VZ1431V49 1.28 0.00 1.16 254.0 1.42 2385.0 5.0 505
49.50 VZ1424V49.5 1.67 0.00 1.37 1414.0 1.83 2937.0 40.0 696
49.50 VZ1431V49.5 2.02 0.50 1.52 409.0 1.87 2760.0 30.0 138
50.00 VZ1424V50 1.91 0.00 1.83 476.0 2.08 2654.0 22.0 355
50.00 VZ1431V50 2.45 0.60 1.85 1854.0 2.09 1958.0 40.0 210
50.50 VZ1424V50.5 3.55 1.24 2.31 537.0 2.79 2364.0 2.0 223
50.50 VZ1431V50.5 1.40 -0.93 2.33 147.0 2.61 153.0 37.0 102
51.00 VZ1424V51 2.29 -0.51 2.80 311.0 3.30 2399.0 118.0 268
51.00 VZ1431V51 2.69 -0.10 2.79 150.0 3.15 1130.0 1.0 92
51.50 VZ1424V51.5 2.76 -0.54 3.30 256.0 3.80 2426.0 44.0 166
51.50 VZ1431V51.5 2.59 -0.66 3.25 198.0 3.95 1078.0 30.0 72
52.00 VZ1424V52 2.87 -0.88 3.75 151.0 4.30 229.0 10.0 98
52.00 VZ1431V52 2.65 -1.10 3.75 122.0 4.30 229.0 43.0 132
52.50 VZ1424V52.5 4.20 -0.05 4.25 117.0 4.60 229.0 10.0 10
52.50 VZ1431V52.5 3.30 -1.00 4.30 116.0 4.60 167.0 12.0 23
53.00 VZ1424V53 3.70 -0.70 4.40 224.0 5.50 224.0 14.0 10
53.00 VZ1431V53 4.75 0.00 4.75 38.0 5.50 136.0 0.0 0
53.50 VZ1424V53.5 5.05 0.00 5.05 224.0 5.60 224.0 10.0 10
53.50 VZ1431V53.5 5.25 0.00 5.25 38.0 5.80 85.0 0.0 0
54.00 VZ1424V54 5.60 0.05 5.55 224.0 6.10 224.0 10.0 10
54.00 VZ1431V54 5.75 0.00 5.75 62.0 6.40 290.0 0.0 0
54.50 VZ1424V54.5 5.95 -0.30 6.25 208.0 6.80 993.0 48.0 116
54.50 VZ1431V54.5 6.25 0.00 6.25 62.0 6.80 277.0 0.0 0
55.00 VZ1424V55 5.85 -0.85 6.70 174.0 7.30 711.0 10.0 177
55.00 VZ1431V55 5.70 -0.55 6.25 311.0 7.60 466.0 12.0 10
55.50 VZ1424V55.5 7.25 0.00 7.25 86.0 7.85 113.0 0.0 0
55.50 VZ1431V55.5 7.20 0.00 7.20 98.0 7.95 267.0 0.0 0
56.00 VZ1424V56 7.75 0.00 7.75 86.0 8.35 110.0 0.0 0
56.00 VZ1431V56 7.70 0.00 7.70 98.0 8.45 257.0 0.0 0
56.50 VZ1424V56.5 8.25 0.00 8.25 86.0 8.85 110.0 0.0 0
56.50 VZ1431V56.5 8.20 0.00 8.20 98.0 8.95 257.0 0.0 0
57.00 VZ1424V57 8.75 0.00 8.75 86.0 9.35 110.0 0.0 0
57.00 VZ1431V57 8.10 0.00 8.10 133.0 9.35 800.0 0.0 0
57.50 VZ1424V57.5 9.25 0.00 9.25 86.0 9.80 110.0 0.0 0
57.50 VZ1431V57.5 9.25 0.00 9.25 91.0 9.85 229.0 0.0 0
58.00 VZ1424V58 8.35 0.00 8.35 224.0 10.15 224.0 0.0 0
58.00 VZ1431V58 8.35 0.00 8.35 224.0 10.40 224.0 0.0 0
60.00 VZ1424V60 10.30 0.00 10.30 224.0 12.30 224.0 0.0 0
62.50 VZ1424V62.5 12.80 0.00 12.80 224.0 14.80 224.0 0.0 0
65.00 VZ1424V65 16.40 0.00 16.40 224.0 17.40 224.0 0.0 0
67.50 VZ1424V67.5 17.90 0.00 17.90 224.0 19.90 224.0 0.0 0