Verizon Communications Inc $49.83

down -0.59


1/8/2014 04:00 PM  |  NYSE : VZ  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 49.83
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: -0.59 (-1.17 %)
Prev Close: 50.42
Open: 50.52
Bid: 49.85
Ask: 49.98
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 13%
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 VZ1416H32 18.32 -0.10 16.80 1333.0 19.85 694.0 5.0 344
33.00 VZ1416H33 18.00 0.80 15.80 1333.0 18.85 720.0 2.0 2
34.00 VZ1416H34 16.30 0.00 14.80 1333.0 18.05 698.0 0.0 0
35.00 VZ1416H35 15.30 0.00 13.80 973.0 16.90 448.0 0.0 0
36.00 VZ1416H36 13.78 -0.52 12.80 973.0 15.85 448.0 8.0 4
37.00 VZ1416H37 13.30 0.00 11.80 973.0 15.05 448.0 0.0 0
38.00 VZ1416H38 12.95 0.70 11.80 1980.0 12.70 1255.0 6.0 6
39.00 VZ1416H39 11.45 0.15 10.85 792.0 11.70 1007.0 36.0 42
40.00 VZ1416H40 10.69 0.34 9.85 1213.0 10.55 1058.0 16.0 28
41.00 VZ1408H41 9.45 0.00 8.85 2334.0 9.40 1523.0 290.0 290
41.00 VZ1416H41 9.86 0.51 8.85 1990.0 9.55 1490.0 1.0 1
41.00 VZ1422H41 9.35 0.00 8.85 759.0 9.35 577.0 0.0 0
41.00 VZ1429H41 9.35 0.00 8.90 762.0 9.60 617.0 0.0 0
41.50 VZ1429H41.5 8.85 0.00 8.40 508.0 9.10 592.0 0.0 0
42.00 VZ1408H42 10.10 1.80 7.85 1658.0 8.35 1055.0 11.0 11
42.00 VZ1416H42 11.40 3.05 7.85 2015.0 8.25 1173.0 22.0 13
42.00 VZ1422H42 8.60 0.00 7.85 1216.0 8.40 767.0 29.0 29
42.00 VZ1429H42 8.35 0.00 7.90 72.0 8.65 608.0 0.0 0
42.50 VZ1408H42.5 8.01 0.21 7.35 1604.0 7.85 1088.0 8.0 8
42.50 VZ1422H42.5 7.85 0.00 7.35 1186.0 7.90 598.0 0.0 0
42.50 VZ1429H42.5 8.45 0.60 7.40 1041.0 8.15 964.0 1.0 1
43.00 VZ1408H43 9.10 1.80 6.85 1664.0 7.35 1121.0 22.0 22
43.00 VZ1416H43 9.15 1.80 6.85 1826.0 7.25 1003.0 1.0 1
43.00 VZ1422H43 7.35 0.00 6.85 1237.0 7.40 601.0 0.0 0
43.00 VZ1429H43 7.35 0.00 6.90 928.0 7.65 660.0 0.0 0
43.50 VZ1408H43.5 8.55 1.75 6.35 1714.0 6.85 828.0 11.0 11
43.50 VZ1422H43.5 6.85 0.00 6.35 1377.0 6.90 634.0 0.0 0
43.50 VZ1429H43.5 6.85 0.00 6.40 674.0 7.15 660.0 0.0 0
44.00 VZ1408H44 6.30 0.00 5.90 49.0 6.40 834.0 0.0 0
44.00 VZ1416H44 4.90 -1.45 5.85 1959.0 6.25 1161.0 4.0 42
44.00 VZ1422H44 6.35 0.00 5.85 502.0 6.40 623.0 0.0 0
44.00 VZ1429H44 6.35 0.00 5.90 809.0 6.65 676.0 0.0 0
44.50 VZ1408H44.5 7.55 1.70 5.35 1660.0 5.85 963.0 13.0 11
44.50 VZ1422H44.5 5.85 0.00 5.40 811.0 5.90 611.0 0.0 0
44.50 VZ1429H44.5 5.90 0.00 5.45 263.0 6.15 664.0 0.0 0
45.00 VZ1408H45 7.10 1.75 4.85 1574.0 5.35 1054.0 11.0 11
45.00 VZ1416H45 6.40 0.96 4.85 2228.0 5.25 996.0 5.0 25
45.00 VZ1422H45 5.35 0.00 4.90 217.0 5.40 656.0 0.0 0
45.00 VZ1429H45 5.67 0.27 4.90 1231.0 5.65 995.0 5.0 5
45.50 VZ1408H45.5 6.85 2.00 4.35 1687.0 4.85 1054.0 82.0 82
45.50 VZ1422H45.5 4.85 0.00 4.40 760.0 4.90 286.0 0.0 0
45.50 VZ1429H45.5 4.90 0.00 4.45 817.0 5.15 811.0 0.0 0
46.00 VZ1408H46 6.05 1.70 3.85 1701.0 4.35 805.0 28.0 18
46.00 VZ1416H46 5.60 1.25 3.90 72.0 4.25 127.0 1.0 49
46.00 VZ1422H46 4.40 0.00 3.95 1453.0 4.45 831.0 0.0 0
46.00 VZ1429H46 4.40 0.00 4.00 722.0 4.70 817.0 0.0 0
46.50 VZ1408H46.5 5.55 1.70 3.35 1845.0 3.85 791.0 32.0 71
46.50 VZ1416H46.5 3.85 0.00 3.40 2221.0 3.70 700.0 0.0 0
46.50 VZ1422H46.5 3.90 0.00 3.45 271.0 3.75 940.0 0.0 0
46.50 VZ1429H46.5 3.95 0.00 3.55 159.0 4.00 1209.0 0.0 0
47.00 VZ1408H47 5.50 2.15 2.89 1830.0 3.30 990.0 38.0 38
47.00 VZ1416H47 3.40 0.00 2.96 306.0 3.15 1951.0 1.0 113
47.00 VZ1422H47 2.72 -0.73 2.98 2844.0 3.20 2242.0 10.0 10
47.00 VZ1429H47 3.50 0.00 3.05 2322.0 3.50 1668.0 0.0 0
47.50 VZ1408H47.5 2.10 -0.78 2.40 2118.0 2.57 467.0 31.0 117
47.50 VZ1416H47.5 2.65 -0.28 2.49 1526.0 2.64 2143.0 1.0 0
47.50 VZ1422H47.5 3.20 0.00 2.53 2482.0 2.69 1587.0 2.0 2
47.50 VZ1429H47.5 3.00 0.00 2.59 2278.0 2.78 1442.0 0.0 0
48.00 VZ1408H48 2.60 0.00 1.92 2414.0 2.07 997.0 4.0 108
48.00 VZ1416H48 2.10 -0.58 2.09 191.0 2.16 1732.0 42.0 915
48.00 VZ1422H48 4.45 1.92 2.09 1816.0 2.20 1371.0 15.0 31
48.00 VZ1429H48 2.60 0.00 2.17 2332.0 2.35 1620.0 0.0 0
48.50 VZ1408H48.5 2.10 0.00 1.52 306.0 1.60 1157.0 10.0 242
48.50 VZ1416H48.5 1.67 -0.39 1.63 850.0 1.68 228.0 38.0 52
48.50 VZ1422H48.5 2.01 -0.09 1.75 157.0 1.79 75.0 8.0 11
48.50 VZ1429H48.5 2.17 0.00 1.78 2295.0 1.95 1624.0 0.0 0
49.00 VZ1408H49 1.11 -0.51 1.09 83.0 1.15 1474.0 11.0 360
49.00 VZ1416H49 1.27 -0.35 1.26 52.0 1.28 50.0 153.0 5,847
49.00 VZ1422H49 2.39 0.65 1.36 956.0 1.46 1949.0 2.0 7
49.00 VZ1429H49 1.53 -0.27 1.45 382.0 1.60 1956.0 17.0 9
49.50 VZ1408H49.5 0.79 -0.40 0.73 573.0 0.76 107.0 254.0 269
49.50 VZ1416H49.5 1.00 -0.38 0.90 36.0 0.92 18.0 21.0 104
49.50 VZ1422H49.5 1.09 -0.28 0.99 2594.0 1.13 2862.0 2.0 481
49.50 VZ1429H49.5 1.55 0.00 1.11 1556.0 1.25 1812.0 10.0 20
50.00 VZ1408H50 0.46 -0.44 0.44 17.0 0.45 2.0 141.0 2,006
50.00 VZ1416H50 0.65 -0.31 0.62 8.0 0.63 10.0 1203.0 13,978
50.00 VZ1422H50 0.74 -0.39 0.71 2598.0 0.78 123.0 75.0 191
50.00 VZ1429H50 0.95 -0.21 0.85 102.0 0.89 88.0 77.0 156
50.50 VZ1408H50.5 0.26 -0.25 0.23 601.0 0.25 58.0 828.0 878
50.50 VZ1416H50.5 0.40 -0.24 0.39 203.0 0.41 267.0 484.0 1,153
50.50 VZ1422H50.5 0.55 -0.19 0.49 2538.0 0.55 99.0 153.0 269
50.50 VZ1429H50.5 0.76 -0.07 0.61 1798.0 0.73 2181.0 16.0 300
51.00 VZ1408H51 0.12 -0.17 0.11 592.0 0.13 179.0 364.0 828
51.00 VZ1416H51 0.25 -0.17 0.23 1206.0 0.25 153.0 395.0 1,755
51.00 VZ1422H51 0.50 -0.03 0.34 1572.0 0.38 13.0 12.0 354
51.00 VZ1429H51 0.47 -0.19 0.43 1406.0 0.54 2193.0 15.0 2,403
51.50 VZ1408H51.5 0.07 -0.06 0.05 61.0 0.06 70.0 29.0 912
51.50 VZ1416H51.5 0.16 -0.10 0.13 1558.0 0.15 220.0 227.0 1,434
51.50 VZ1422H51.5 0.31 -0.04 0.21 1627.0 0.25 77.0 2.0 559
51.50 VZ1429H51.5 0.45 0.00 0.29 1250.0 0.37 1793.0 15.0 326
52.00 VZ1408H52 0.03 -0.06 0.02 39.0 0.03 1.0 252.0 423
52.00 VZ1416H52 0.09 -0.08 0.07 941.0 0.09 402.0 137.0 2,285
52.00 VZ1422H52 0.25 0.00 0.13 891.0 0.20 2529.0 10.0 258
52.00 VZ1429H52 0.31 0.00 0.19 922.0 0.28 2109.0 107.0 955
52.50 VZ1408H52.5 0.04 0.00 0.01 48.0 0.02 107.0 6.0 143
52.50 VZ1416H52.5 0.05 -0.05 0.04 2.0 0.06 1154.0 532.0 7,948
52.50 VZ1422H52.5 0.13 -0.08 0.08 914.0 0.14 2331.0 10.0 260
52.50 VZ1429H52.5 0.15 -0.04 0.12 795.0 0.16 412.0 88.0 237
53.00 VZ1408H53 0.03 0.00 0.01 105.0 0.05 1009.0 4.0 175
53.00 VZ1416H53 0.03 -0.02 0.02 312.0 0.03 40.0 110.0 711
53.00 VZ1422H53 0.18 0.10 0.05 174.0 0.08 1127.0 30.0 123
53.00 VZ1429H53 0.38 0.26 0.08 586.0 0.14 1428.0 14.0 59
53.50 VZ1408H53.5 0.04 0.03 0.01 109.0 0.05 807.0 21.0 71
53.50 VZ1416H53.5 0.07 0.04 0.01 309.0 0.05 112.0 31.0 660
53.50 VZ1422H53.5 0.21 0.16 0.03 123.0 0.07 1477.0 120.0 117
53.50 VZ1429H53.5 0.21 0.14 0.05 412.0 0.08 601.0 44.0 157
54.00 VZ1408H54 0.27 0.22 0.01 302.0 0.05 570.0 10.0 10
54.00 VZ1416H54 0.04 0.01 0.01 84.0 0.02 156.0 12.0 1,028
54.00 VZ1422H54 0.13 0.10 0.01 700.0 0.05 1110.0 31.0 31
54.00 VZ1429H54 0.49 0.45 0.03 453.0 0.07 1103.0 32.0 32
54.50 VZ1408H54.5 0.14 0.09 0.01 21.0 0.05 603.0 1.0 1
54.50 VZ1416H54.5 0.11 0.08 0.01 38.0 0.04 611.0 1.0 457
54.50 VZ1422H54.5 0.10 0.08 0.01 109.0 0.05 1224.0 5.0 4
54.50 VZ1429H54.5 0.03 0.00 0.02 344.0 0.06 549.0 0.0 0
55.00 VZ1408H55 0.01 -0.03 0.01 45.0 0.05 605.0 30.0 35
55.00 VZ1416H55 0.04 0.02 0.01 320.0 0.04 692.0 461.0 1,085
55.00 VZ1422H55 0.01 0.00 0.01 79.0 0.04 332.0 0.0 0
55.00 VZ1429H55 0.01 0.00 0.01 702.0 0.05 809.0 0.0 0
55.50 VZ1408H55.5 0.02 0.00 0.00 0.0 0.05 587.0 0.0 0
55.50 VZ1416H55.5 0.03 0.00 0.01 49.0 0.03 596.0 0.0 0
55.50 VZ1422H55.5 0.01 0.00 0.01 143.0 0.04 489.0 0.0 0
55.50 VZ1429H55.5 0.04 0.03 0.01 105.0 0.04 654.0 4.0 4
56.00 VZ1408H56 0.02 -0.02 0.00 0.0 0.05 611.0 50.0 50
56.00 VZ1422H56 0.04 0.00 0.01 80.0 0.04 532.0 0.0 0
56.00 VZ1429H56 0.02 0.01 0.01 157.0 0.04 587.0 2.0 2
56.50 VZ1408H56.5 0.05 0.00 0.00 0.0 0.05 576.0 0.0 0
56.50 VZ1422H56.5 0.04 0.00 0.01 126.0 0.04 499.0 0.0 0
56.50 VZ1429H56.5 0.01 0.00 0.01 3.0 0.04 427.0 0.0 0
57.00 VZ1408H57 0.05 0.00 0.00 0.0 0.05 574.0 0.0 0
57.00 VZ1422H57 0.03 0.00 0.00 0.0 0.04 538.0 0.0 0
57.00 VZ1429H57 0.04 0.00 0.01 113.0 0.04 427.0 0.0 0
57.50 VZ1408H57.5 0.05 0.00 0.00 0.0 0.05 564.0 0.0 0
57.50 VZ1416H57.5 0.02 -0.01 0.01 497.0 0.03 620.0 190.0 1,080
57.50 VZ1429H57.5 0.01 -0.02 0.01 123.0 0.03 269.0 8.0 8
58.00 VZ1408H58 0.05 0.00 0.00 0.0 0.05 583.0 0.0 0
58.00 VZ1422H58 0.03 0.00 0.00 0.0 0.03 508.0 0.0 0
58.00 VZ1429H58 0.03 0.00 0.00 0.0 0.03 332.0 0.0 0
60.00 VZ1408H60 0.04 0.00 0.00 0.0 0.05 605.0 0.0 0
60.00 VZ1416H60 0.03 0.00 0.00 0.0 0.03 670.0 0.0 0
65.00 VZ1416H65 0.02 0.00 0.00 0.0 0.02 433.0 0.0 0
70.00 VZ1416H70 0.02 0.00 0.00 0.0 0.02 428.0 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 0.02 337.0 1.0 52
33.00 VZ1416T33 0.01 -0.01 0.01 92.0 0.02 398.0 28.0 283
34.00 VZ1416T34 0.02 0.00 0.01 69.0 0.02 398.0 58.0 110
35.00 VZ1416T35 0.03 0.01 0.01 45.0 0.02 324.0 28.0 136
36.00 VZ1416T36 0.02 0.00 0.01 45.0 0.02 323.0 60.0 160
37.00 VZ1416T37 0.02 0.00 0.01 45.0 0.03 665.0 0.0 0
38.00 VZ1416T38 0.03 0.01 0.01 3.0 0.03 520.0 145.0 142
39.00 VZ1416T39 0.03 0.00 0.01 79.0 0.03 495.0 7.0 117
40.00 VZ1416T40 0.01 -0.02 0.01 20.0 0.03 484.0 10.0 315
41.00 VZ1408T41 0.05 0.00 0.01 4.0 0.02 376.0 0.0 0
41.00 VZ1416T41 0.13 0.10 0.01 38.0 0.03 371.0 1.0 24
41.00 VZ1422T41 0.01 0.00 0.02 124.0 0.05 740.0 0.0 0
41.00 VZ1429T41 0.01 0.00 0.02 826.0 0.05 226.0 0.0 0
41.50 VZ1429T41.5 0.01 0.00 0.02 1601.0 0.06 790.0 0.0 0
42.00 VZ1408T42 0.01 -0.04 0.01 22.0 0.02 223.0 849.0 65
42.00 VZ1416T42 0.02 0.01 0.02 50.0 0.03 278.0 11.0 348
42.00 VZ1422T42 0.01 0.00 0.02 271.0 0.05 595.0 0.0 0
42.00 VZ1429T42 0.03 0.01 0.02 1546.0 0.06 909.0 100.0 100
42.50 VZ1408T42.5 0.01 -0.04 0.01 204.0 0.02 110.0 707.0 0
42.50 VZ1422T42.5 0.01 0.00 0.02 419.0 0.05 240.0 0.0 0
42.50 VZ1429T42.5 0.02 0.00 0.02 1760.0 0.07 1019.0 0.0 0
43.00 VZ1408T43 0.01 -0.04 0.01 30.0 0.03 523.0 476.0 0
43.00 VZ1416T43 0.03 0.02 0.01 259.0 0.03 234.0 10.0 424
43.00 VZ1422T43 0.01 0.00 0.02 1601.0 0.05 461.0 0.0 0
43.00 VZ1429T43 0.05 0.03 0.02 1828.0 0.07 1002.0 2.0 2
43.50 VZ1408T43.5 0.01 -0.02 0.01 49.0 0.02 69.0 482.0 30
43.50 VZ1422T43.5 0.02 0.00 0.01 1553.0 0.05 382.0 0.0 0
43.50 VZ1429T43.5 0.02 0.00 0.02 2098.0 0.08 1081.0 0.0 0
44.00 VZ1408T44 0.01 -0.01 0.01 11.0 0.02 89.0 25.0 568
44.00 VZ1416T44 0.03 0.01 0.02 259.0 0.03 259.0 56.0 829
44.00 VZ1422T44 0.04 0.01 0.02 1492.0 0.07 1181.0 100.0 100
44.00 VZ1429T44 0.02 0.00 0.02 2207.0 0.09 1106.0 0.0 0
44.50 VZ1408T44.5 0.09 0.03 0.01 24.0 0.04 35.0 10.0 10
44.50 VZ1422T44.5 0.04 0.02 0.02 1542.0 0.07 901.0 5.0 2
44.50 VZ1429T44.5 0.02 0.00 0.03 2206.0 0.10 1127.0 0.0 0
45.00 VZ1408T45 0.01 0.00 0.01 213.0 0.02 1.0 215.0 230
45.00 VZ1416T45 0.04 0.01 0.03 250.0 0.04 263.0 20.0 4,850
45.00 VZ1422T45 0.05 0.02 0.03 2497.0 0.08 1122.0 90.0 90
45.00 VZ1429T45 0.04 0.00 0.04 2382.0 0.10 1267.0 10.0 10
45.50 VZ1408T45.5 0.06 0.00 0.01 983.0 0.06 600.0 0.0 0
45.50 VZ1422T45.5 0.05 0.02 0.03 2974.0 0.09 1684.0 50.0 50
45.50 VZ1429T45.5 0.04 0.00 0.04 2487.0 0.11 1112.0 0.0 0
46.00 VZ1408T46 0.15 0.14 0.01 2227.0 0.04 93.0 3.0 5
46.00 VZ1416T46 0.05 0.02 0.04 569.0 0.06 289.0 25.0 2,582
46.00 VZ1422T46 0.04 -0.01 0.06 1738.0 0.10 1249.0 4.0 8
46.00 VZ1429T46 0.07 0.00 0.07 2360.0 0.13 935.0 8.0 15
46.50 VZ1408T46.5 0.10 0.09 0.01 2909.0 0.09 1910.0 20.0 30
46.50 VZ1416T46.5 0.03 0.00 0.04 1709.0 0.07 315.0 0.0 0
46.50 VZ1422T46.5 0.04 0.00 0.05 2961.0 0.11 192.0 0.0 0
46.50 VZ1429T46.5 0.06 0.00 0.08 2381.0 0.16 884.0 0.0 0
47.00 VZ1408T47 0.05 0.04 0.03 23.0 0.07 35.0 20.0 34
47.00 VZ1416T47 0.09 0.03 0.07 1415.0 0.10 2234.0 1006.0 4,766
47.00 VZ1422T47 0.10 0.00 0.08 3134.0 0.15 1577.0 30.0 358
47.00 VZ1429T47 0.10 0.00 0.12 2708.0 0.20 418.0 30.0 40
47.50 VZ1408T47.5 0.09 0.07 0.01 3423.0 0.08 1770.0 2.0 70
47.50 VZ1416T47.5 0.09 0.01 0.09 1577.0 0.13 379.0 20.0 191
47.50 VZ1422T47.5 0.15 0.08 0.15 2863.0 0.19 270.0 8.0 9
47.50 VZ1429T47.5 0.11 0.00 0.16 2535.0 0.26 1068.0 0.0 0
48.00 VZ1408T48 0.03 0.00 0.02 3220.0 0.09 1549.0 40.0 427
48.00 VZ1416T48 0.15 0.05 0.16 34.0 0.17 745.0 461.0 5,127
48.00 VZ1422T48 0.23 0.09 0.23 23.0 0.25 456.0 250.0 211
48.00 VZ1429T48 0.28 0.11 0.25 2600.0 0.32 99.0 15.0 165
48.50 VZ1408T48.5 0.11 0.07 0.11 142.0 0.12 27.0 160.0 75
48.50 VZ1416T48.5 0.22 0.10 0.22 358.0 0.23 75.0 121.0 773
48.50 VZ1422T48.5 0.28 0.08 0.31 480.0 0.33 154.0 5.0 330
48.50 VZ1429T48.5 0.29 0.00 0.36 2322.0 0.44 1143.0 11.0 101
49.00 VZ1408T49 0.20 0.06 0.19 132.0 0.20 107.0 95.0 116
49.00 VZ1416T49 0.31 0.07 0.33 335.0 0.34 30.0 1071.0 7,909
49.00 VZ1422T49 0.30 0.00 0.37 3503.0 0.48 2230.0 80.0 332
49.00 VZ1429T49 0.33 0.00 0.46 3183.0 0.57 940.0 117.0 186
49.50 VZ1408T49.5 0.32 0.12 0.34 177.0 0.35 11.0 131.0 116
49.50 VZ1416T49.5 0.48 0.15 0.47 97.0 0.48 74.0 75.0 2,080
49.50 VZ1422T49.5 0.54 0.13 0.53 3763.0 0.63 1502.0 227.0 5,297
49.50 VZ1429T49.5 0.63 0.15 0.62 2755.0 0.75 1432.0 18.0 170
50.00 VZ1408T50 0.55 0.19 0.54 85.0 0.58 59.0 61.0 273
50.00 VZ1416T50 0.68 0.19 0.68 251.0 0.70 150.0 1444.0 10,884
50.00 VZ1422T50 0.80 0.25 0.81 223.0 0.84 73.0 24.0 706
50.00 VZ1429T50 0.71 0.24 0.90 1700.0 0.96 149.0 13.0 222
50.50 VZ1408T50.5 0.80 0.25 0.80 58.0 0.81 7.0 337.0 1,161
50.50 VZ1416T50.5 0.94 0.30 0.98 65.0 0.99 16.0 267.0 716
50.50 VZ1422T50.5 1.09 0.32 1.04 2298.0 1.16 2390.0 70.0 1,499
50.50 VZ1429T50.5 1.12 0.31 1.09 3155.0 1.26 2367.0 35.0 195
51.00 VZ1408T51 1.10 0.27 1.06 2563.0 1.27 1206.0 108.0 463
51.00 VZ1416T51 1.25 0.25 1.31 97.0 1.33 11.0 73.0 980
51.00 VZ1422T51 1.12 0.49 1.39 44.0 1.44 667.0 8.0 206
51.00 VZ1429T51 1.48 0.36 1.41 2182.0 1.53 162.0 48.0 498
51.50 VZ1408T51.5 1.57 0.47 1.49 2175.0 1.70 1683.0 10.0 381
51.50 VZ1416T51.5 1.64 0.31 1.65 1957.0 1.79 2046.0 32.0 559
51.50 VZ1422T51.5 1.38 0.00 1.76 106.0 1.81 239.0 121.0 309
51.50 VZ1429T51.5 0.45 -0.96 1.77 1751.0 1.95 1164.0 1.0 431
52.00 VZ1408T52 2.08 0.50 1.83 2767.0 2.18 515.0 31.0 221
52.00 VZ1416T52 1.85 0.14 2.06 2460.0 2.20 1226.0 17.0 606
52.00 VZ1422T52 1.95 0.19 2.13 2092.0 2.29 1429.0 6.0 200
52.00 VZ1429T52 1.85 0.00 2.18 1182.0 2.35 839.0 15.0 489
52.50 VZ1408T52.5 2.15 0.00 2.21 2385.0 2.68 711.0 4.0 174
52.50 VZ1416T52.5 2.50 0.28 2.47 2421.0 2.66 496.0 10.0 1,109
52.50 VZ1422T52.5 2.64 0.48 2.59 2021.0 2.75 1602.0 10.0 118
52.50 VZ1429T52.5 0.84 -1.34 2.60 2396.0 2.77 149.0 9.0 126
53.00 VZ1408T53 1.61 -0.64 2.70 2401.0 3.20 686.0 45.0 55
53.00 VZ1416T53 2.72 0.41 2.84 2470.0 3.20 366.0 10.0 380
53.00 VZ1422T53 1.33 -1.25 2.77 479.0 3.20 77.0 45.0 20
53.00 VZ1429T53 3.10 0.85 3.05 1480.0 3.20 94.0 6.0 99
53.50 VZ1408T53.5 2.74 0.00 3.15 2221.0 3.65 263.0 0.0 0
53.50 VZ1416T53.5 2.55 0.00 3.25 2139.0 3.65 443.0 204.0 230
53.50 VZ1422T53.5 1.90 -0.89 3.15 2326.0 3.65 413.0 10.0 14
53.50 VZ1429T53.5 1.38 -1.67 3.00 2141.0 3.75 200.0 2.0 2
54.00 VZ1408T54 3.20 0.00 3.65 1133.0 4.15 204.0 0.0 0
54.00 VZ1416T54 1.69 -1.66 3.75 2348.0 4.15 301.0 3.0 3
54.00 VZ1422T54 2.21 -1.04 3.70 1349.0 4.20 334.0 62.0 62
54.00 VZ1429T54 3.15 0.00 3.45 1735.0 4.20 152.0 7.0 7
54.50 VZ1408T54.5 3.70 0.00 4.15 937.0 4.65 79.0 0.0 0
54.50 VZ1416T54.5 1.35 -2.45 4.25 2393.0 4.65 549.0 1.0 1
54.50 VZ1422T54.5 3.70 0.00 4.15 1928.0 4.65 114.0 0.0 0
54.50 VZ1429T54.5 3.30 0.00 3.95 1509.0 4.65 87.0 0.0 0
55.00 VZ1408T55 4.20 0.00 4.65 937.0 5.15 80.0 0.0 0
55.00 VZ1416T55 3.80 -0.20 4.75 1588.0 5.15 296.0 16.0 107
55.00 VZ1422T55 4.20 0.00 4.65 1185.0 5.15 143.0 0.0 0
55.00 VZ1429T55 3.85 0.00 4.45 1509.0 5.15 112.0 0.0 0
55.50 VZ1408T55.5 4.70 0.00 5.15 1133.0 5.65 218.0 0.0 0
55.50 VZ1416T55.5 4.80 0.00 5.30 1575.0 5.70 418.0 0.0 0
55.50 VZ1422T55.5 4.70 0.00 5.15 1722.0 5.65 133.0 0.0 0
55.50 VZ1429T55.5 4.25 0.00 4.95 1509.0 5.65 113.0 0.0 0
56.00 VZ1408T56 5.20 0.00 5.65 1133.0 6.15 203.0 0.0 0
56.00 VZ1422T56 5.20 0.00 5.65 1007.0 6.15 39.0 0.0 0
56.00 VZ1429T56 4.75 0.00 5.45 1433.0 6.15 125.0 0.0 0
56.50 VZ1408T56.5 5.70 0.00 6.15 1120.0 6.65 218.0 0.0 0
56.50 VZ1422T56.5 5.70 0.00 6.15 1007.0 6.65 39.0 0.0 0
56.50 VZ1429T56.5 5.25 0.00 5.80 920.0 6.65 145.0 0.0 0
57.00 VZ1408T57 6.20 0.00 6.65 1133.0 7.15 216.0 0.0 0
57.00 VZ1422T57 6.20 0.00 6.65 976.0 7.15 70.0 0.0 0
57.00 VZ1429T57 6.20 0.00 6.30 904.0 7.20 154.0 0.0 0
57.50 VZ1408T57.5 6.70 0.00 7.15 1031.0 7.65 100.0 0.0 0
57.50 VZ1416T57.5 8.70 1.90 7.30 1512.0 7.70 362.0 26.0 26
57.50 VZ1429T57.5 6.70 0.00 6.80 920.0 7.65 68.0 0.0 0
58.00 VZ1408T58 7.20 0.00 7.30 625.0 8.20 196.0 0.0 0
58.00 VZ1422T58 7.20 0.00 7.25 869.0 8.20 154.0 0.0 0
58.00 VZ1429T58 6.75 0.00 7.20 917.0 8.25 270.0 0.0 0
60.00 VZ1408T60 8.60 0.00 9.25 625.0 10.40 306.0 0.0 0
60.00 VZ1416T60 10.55 1.95 9.40 712.0 10.30 393.0 67.0 10
65.00 VZ1416T65 13.95 0.00 12.95 712.0 16.25 665.0 0.0 0
70.00 VZ1416T70 18.95 0.00 17.95 712.0 21.25 665.0 0.0 0
Trading Center