$48.85 +0.63 (1.30%) Verizon Communications Inc - NYSE

Oct. 24, 2014 | 12:35 PM
Last Trade: 48.85
Trade Time: Oct 24 12:35 PM Eastern Daylight Time
Change: +0.63 (1.30%)
Prev Close: 48.22
Open: 48.22
Bid: 48.84
Ask: 48.85
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 VZ1424J34 12.45 0.00 13.35 10.0 15.35 169.0 0.0 0
35.00 VZ1424J35 11.35 0.00 12.00 196.0 14.25 151.0 0.0 0
36.00 VZ1424J36 10.60 0.00 11.00 42.0 13.20 696.0 0.0 0
37.00 VZ1424J37 9.60 0.00 10.20 10.0 12.25 151.0 0.0 0
37.00 VZ1431J37 10.80 0.00 10.80 190.0 12.15 294.0 0.0 0
38.00 VZ1424J38 8.40 0.00 9.35 10.0 11.45 151.0 0.0 0
38.00 VZ1431J38 9.80 0.00 10.00 190.0 11.15 292.0 0.0 0
39.00 VZ1424J39 7.85 0.00 8.70 10.0 10.70 1.0 0.0 0
39.00 VZ1431J39 8.85 0.05 9.10 190.0 10.15 832.0 1.0 1
40.00 VZ1424J40 7.05 0.00 7.70 10.0 9.70 1.0 0.0 0
40.00 VZ1431J40 7.50 -0.35 8.10 222.0 9.15 1948.0 99.0 99
40.50 VZ1424J40.5 6.35 0.00 7.20 10.0 9.20 1.0 0.0 0
41.00 VZ1424J41 6.55 0.30 6.70 10.0 8.70 1.0 35.0 35
41.00 VZ1431J41 6.85 0.00 7.35 684.0 8.15 1943.0 0.0 0
41.50 VZ1424J41.5 6.45 0.00 7.00 129.0 7.70 207.0 0.0 0
42.00 VZ1424J42 5.85 0.00 6.50 117.0 7.20 229.0 0.0 0
42.00 VZ1431J42 5.85 0.00 6.35 561.0 7.15 1197.0 0.0 0
42.50 VZ1424J42.5 5.35 0.00 6.00 115.0 6.70 241.0 0.0 0
43.00 VZ1424J43 5.20 0.25 5.50 129.0 6.15 175.0 40.0 66
43.00 VZ1431J43 4.60 -0.25 5.40 492.0 6.20 988.0 1.0 1
43.50 VZ1424J43.5 4.45 0.00 5.00 291.0 5.70 96.0 0.0 0
43.50 VZ1431J43.5 4.90 0.55 4.90 664.0 5.65 1602.0 11.0 81
44.00 VZ1424J44 5.45 1.50 4.50 297.0 5.20 398.0 10.0 10
44.00 VZ1431J44 4.40 0.40 4.40 857.0 5.15 1804.0 27.0 167
44.50 VZ1424J44.5 4.60 1.15 4.00 488.0 4.65 303.0 10.0 10
44.50 VZ1431J44.5 3.35 0.00 3.90 862.0 4.70 2225.0 0.0 0
45.00 VZ1424J45 3.85 0.87 3.50 403.0 4.15 417.0 3.0 75
45.00 VZ1431J45 2.85 -0.03 3.40 870.0 4.20 1796.0 16.0 16
45.50 VZ1424J45.5 2.40 -0.08 3.00 2165.0 3.65 2137.0 48.0 335
45.50 VZ1431J45.5 2.37 -0.03 2.97 1746.0 3.70 1795.0 1.0 1
46.00 VZ1424J46 2.70 0.72 2.51 1108.0 3.15 1806.0 30.0 92
46.00 VZ1431J46 2.32 0.39 2.47 1811.0 3.20 2198.0 80.0 68
46.50 VZ1424J46.5 2.10 0.62 2.27 169.0 2.64 2268.0 1.0 39
46.50 VZ1431J46.5 2.38 0.84 1.98 2401.0 2.66 3119.0 133.0 292
47.00 VZ1424J47 1.10 0.00 1.51 3053.0 2.13 2596.0 5.0 116
47.00 VZ1431J47 2.04 0.97 1.49 2480.0 2.11 2932.0 31.0 228
47.50 VZ1424J47.5 1.23 0.69 1.26 328.0 1.63 2299.0 1.0 91
47.50 VZ1431J47.5 1.10 0.14 1.33 2371.0 1.50 2797.0 10.0 161
48.00 VZ1424J48 0.98 0.71 0.79 1043.0 0.92 2992.0 136.0 937
48.00 VZ1431J48 1.18 0.68 0.94 28.0 1.15 4630.0 71.0 826
48.50 VZ1424J48.5 0.46 0.42 0.29 10.0 0.36 2207.0 658.0 1,797
48.50 VZ1431J48.5 0.70 0.43 0.56 30.0 0.74 4931.0 106.0 1,438
49.00 VZ1424J49 0.06 0.04 0.01 461.0 0.03 128.0 807.0 3,143
49.00 VZ1431J49 0.44 0.32 0.28 105.0 0.31 405.0 305.0 1,068
49.50 VZ1424J49.5 0.01 -0.01 0.01 9.0 0.02 396.0 85.0 4,315
49.50 VZ1431J49.5 0.16 0.11 0.11 1678.0 0.14 1038.0 1193.0 984
50.00 VZ1424J50 0.01 0.00 0.01 2.0 0.01 100.0 64.0 2,875
50.00 VZ1431J50 0.05 0.03 0.02 2493.0 0.08 2739.0 15.0 676
50.50 VZ1424J50.5 0.01 -0.02 0.01 120.0 0.04 1629.0 54.0 1,843
50.50 VZ1431J50.5 0.05 0.03 0.01 39.0 0.05 1475.0 18.0 2,945
51.00 VZ1424J51 0.05 0.00 0.01 13.0 0.04 1643.0 15.0 890
51.00 VZ1431J51 0.02 -0.03 0.01 151.0 0.05 1059.0 15.0 1,831
51.50 VZ1424J51.5 0.02 -0.03 0.01 5.0 0.04 1604.0 5.0 1,690
51.50 VZ1431J51.5 0.05 0.00 0.01 10.0 0.06 1218.0 40.0 115
52.00 VZ1424J52 0.01 -0.04 0.01 295.0 0.04 1785.0 15.0 1,832
52.00 VZ1431J52 0.07 0.02 0.02 295.0 0.10 1244.0 50.0 83
52.50 VZ1424J52.5 0.02 -0.03 0.01 424.0 0.04 517.0 1.0 51
52.50 VZ1431J52.5 0.05 0.00 0.01 317.0 0.10 1202.0 0.0 0
53.00 VZ1424J53 0.02 -0.03 0.01 193.0 0.04 430.0 2.0 2
53.00 VZ1431J53 0.05 0.00 0.01 158.0 0.10 1220.0 0.0 0
53.50 VZ1424J53.5 0.05 0.00 0.01 126.0 0.04 517.0 0.0 0
53.50 VZ1431J53.5 0.04 -0.01 0.01 48.0 0.09 5.0 36.0 36
54.00 VZ1424J54 0.05 0.00 0.01 108.0 0.04 451.0 0.0 0
54.00 VZ1431J54 0.05 0.00 0.01 158.0 0.06 531.0 0.0 0
54.50 VZ1424J54.5 0.05 0.00 0.01 115.0 0.04 448.0 0.0 0
54.50 VZ1431J54.5 0.05 0.00 0.01 85.0 0.05 485.0 0.0 0
55.00 VZ1424J55 0.05 0.00 0.01 65.0 0.04 497.0 0.0 0
55.00 VZ1431J55 0.05 0.00 0.00 0.0 0.06 697.0 0.0 0
55.50 VZ1424J55.5 0.05 0.00 0.00 0.0 0.04 424.0 0.0 0
55.50 VZ1431J55.5 0.05 0.00 0.00 0.0 0.05 540.0 0.0 0
56.00 VZ1424J56 0.05 0.00 0.00 0.0 0.04 497.0 0.0 0
56.00 VZ1431J56 0.05 0.00 0.00 0.0 0.05 562.0 0.0 0
56.50 VZ1424J56.5 0.05 0.00 0.00 0.0 0.04 497.0 0.0 0
56.50 VZ1431J56.5 0.05 0.00 0.00 0.0 0.05 529.0 0.0 0
57.00 VZ1424J57 0.05 0.00 0.00 0.0 0.04 432.0 0.0 0
57.00 VZ1431J57 0.05 0.00 0.00 0.0 0.05 540.0 0.0 0
57.50 VZ1424J57.5 0.05 0.00 0.00 0.0 0.04 497.0 0.0 0
57.50 VZ1431J57.5 0.06 0.00 0.00 0.0 0.09 5.0 0.0 0
58.00 VZ1424J58 0.05 0.00 0.00 0.0 0.04 435.0 0.0 0
58.00 VZ1431J58 0.06 0.00 0.00 0.0 0.06 697.0 0.0 0
60.00 VZ1424J60 0.05 0.00 0.00 0.0 0.04 488.0 0.0 0
62.50 VZ1424J62.5 0.05 0.00 0.00 0.0 0.04 432.0 0.0 0
65.00 VZ1424J65 0.05 0.00 0.00 0.0 0.04 432.0 0.0 0
67.50 VZ1424J67.5 0.05 0.00 0.00 0.0 0.04 517.0 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 0.04 522.0 18.0 18
35.00 VZ1424V35 0.05 0.00 0.01 106.0 0.04 514.0 0.0 0
36.00 VZ1424V36 0.05 0.00 0.01 98.0 0.04 512.0 0.0 0
37.00 VZ1424V37 0.02 -0.03 0.01 49.0 0.04 722.0 109.0 109
37.00 VZ1431V37 0.04 0.03 0.01 10.0 0.05 428.0 52.0 52
38.00 VZ1424V38 0.05 0.00 0.01 94.0 0.04 517.0 0.0 0
38.00 VZ1431V38 0.01 0.00 0.01 10.0 0.02 258.0 1.0 4
39.00 VZ1424V39 0.02 -0.03 0.01 1.0 0.04 514.0 2.0 2
39.00 VZ1431V39 0.01 0.00 0.01 10.0 0.02 1.0 262.0 262
40.00 VZ1424V40 0.02 -0.03 0.01 75.0 0.04 747.0 4.0 125
40.00 VZ1431V40 0.01 0.00 0.01 10.0 0.06 496.0 0.0 0
40.50 VZ1424V40.5 0.04 -0.01 0.01 110.0 0.04 460.0 17.0 17
41.00 VZ1424V41 0.04 -0.01 0.01 120.0 0.04 511.0 10.0 10
41.00 VZ1431V41 0.01 0.00 0.01 11.0 0.06 556.0 0.0 0
41.50 VZ1424V41.5 0.03 -0.02 0.01 123.0 0.04 517.0 30.0 30
42.00 VZ1424V42 0.01 -0.04 0.01 123.0 0.04 749.0 25.0 172
42.00 VZ1431V42 0.02 0.01 0.01 75.0 0.01 10.0 200.0 247
42.50 VZ1424V42.5 0.01 -0.04 0.01 124.0 0.04 517.0 10.0 23
43.00 VZ1424V43 0.02 -0.03 0.01 522.0 0.04 746.0 221.0 266
43.00 VZ1431V43 0.02 0.00 0.01 258.0 0.07 603.0 32.0 33
43.50 VZ1424V43.5 0.10 0.05 0.01 186.0 0.04 517.0 7.0 7
43.50 VZ1431V43.5 0.05 0.04 0.01 324.0 0.07 1963.0 10.0 10
44.00 VZ1424V44 0.02 -0.01 0.02 102.0 0.04 741.0 140.0 143
44.00 VZ1431V44 0.17 0.16 0.01 931.0 0.07 1883.0 20.0 20
44.50 VZ1424V44.5 0.02 -0.03 0.02 303.0 0.04 517.0 30.0 86
44.50 VZ1431V44.5 0.03 0.02 0.01 1310.0 0.04 433.0 80.0 29
45.00 VZ1424V45 0.07 0.06 0.03 133.0 0.01 226.0 18.0 63
45.00 VZ1431V45 0.22 0.20 0.02 299.0 0.08 1261.0 189.0 192
45.50 VZ1424V45.5 0.01 0.00 0.01 30.0 0.04 822.0 55.0 860
45.50 VZ1431V45.5 0.32 0.30 0.02 1844.0 0.09 2485.0 1.0 4
46.00 VZ1424V46 0.02 0.01 0.01 66.0 0.01 257.0 20.0 4,723
46.00 VZ1431V46 0.04 -0.02 0.03 428.0 0.10 3708.0 15.0 141
46.50 VZ1424V46.5 0.02 0.00 0.01 82.0 0.04 874.0 210.0 1,382
46.50 VZ1431V46.5 0.07 0.03 0.04 187.0 0.11 3807.0 48.0 1,014
47.00 VZ1424V47 0.01 -0.03 0.01 33.0 0.03 387.0 10.0 1,189
47.00 VZ1431V47 0.12 0.00 0.04 2362.0 0.07 784.0 20.0 516
47.50 VZ1424V47.5 0.01 -0.04 0.01 4.0 0.01 248.0 110.0 5,552
47.50 VZ1431V47.5 0.08 -0.16 0.07 2490.0 0.10 1760.0 123.0 376
48.00 VZ1424V48 0.01 -0.09 0.01 20.0 0.02 645.0 338.0 1,884
48.00 VZ1431V48 0.15 -0.20 0.12 2801.0 0.16 1825.0 36.0 743
48.50 VZ1424V48.5 0.02 -0.35 0.02 50.0 0.03 476.0 580.0 737
48.50 VZ1431V48.5 0.22 -0.35 0.27 21.0 0.28 21.0 476.0 4,101
49.00 VZ1424V49 0.13 -0.78 0.19 636.0 0.25 1233.0 1092.0 2,038
49.00 VZ1431V49 0.47 -0.54 0.48 15.0 0.50 75.0 41.0 935
49.50 VZ1424V49.5 0.62 -0.73 0.51 3082.0 0.71 1869.0 10.0 652
49.50 VZ1431V49.5 1.39 0.00 0.68 2897.0 0.80 284.0 52.0 190
50.00 VZ1424V50 1.85 0.00 0.85 3109.0 1.21 2092.0 11.0 313
50.00 VZ1431V50 2.45 0.79 0.97 1664.0 1.24 171.0 40.0 210
50.50 VZ1424V50.5 2.29 0.14 1.35 1906.0 1.71 28.0 21.0 102
50.50 VZ1431V50.5 1.40 -0.75 1.38 729.0 1.87 1118.0 37.0 92
51.00 VZ1424V51 2.52 -0.13 1.85 1431.0 2.23 227.0 8.0 77
51.00 VZ1431V51 2.69 0.03 1.88 1478.0 2.42 2012.0 1.0 15
51.50 VZ1424V51.5 2.76 -0.34 2.36 1381.0 2.74 242.0 44.0 166
51.50 VZ1431V51.5 2.59 -0.51 2.34 647.0 3.05 818.0 30.0 1
52.00 VZ1424V52 2.87 0.37 2.84 727.0 3.25 646.0 10.0 10
52.00 VZ1431V52 2.65 -0.30 2.84 632.0 3.55 997.0 43.0 132
52.50 VZ1424V52.5 4.20 0.10 3.35 329.0 3.75 199.0 10.0 10
52.50 VZ1431V52.5 3.30 0.00 3.15 288.0 4.05 237.0 12.0 10
53.00 VZ1424V53 3.70 -0.30 3.80 2.0 4.25 38.0 14.0 10
53.00 VZ1431V53 4.60 0.00 3.85 125.0 4.55 332.0 0.0 0
53.50 VZ1424V53.5 5.05 -0.05 4.20 20.0 5.00 237.0 10.0 10
53.50 VZ1431V53.5 4.55 0.00 4.35 106.0 5.05 205.0 0.0 0
54.00 VZ1424V54 5.60 0.00 4.75 250.0 5.50 483.0 10.0 10
54.00 VZ1431V54 5.00 0.00 4.85 109.0 5.55 239.0 0.0 0
54.50 VZ1424V54.5 5.95 -0.15 5.20 20.0 6.00 237.0 48.0 15
54.50 VZ1431V54.5 5.45 0.00 5.35 106.0 5.85 291.0 0.0 0
55.00 VZ1424V55 5.85 0.35 5.75 106.0 6.50 483.0 10.0 177
55.00 VZ1431V55 5.70 -0.20 5.85 196.0 6.25 59.0 12.0 10
55.50 VZ1424V55.5 7.10 0.00 6.25 102.0 7.00 291.0 0.0 0
55.50 VZ1431V55.5 6.45 0.00 6.35 113.0 6.75 116.0 0.0 0
56.00 VZ1424V56 7.35 0.00 6.70 196.0 7.50 237.0 0.0 0
56.00 VZ1431V56 6.60 0.00 6.85 75.0 7.25 121.0 0.0 0
56.50 VZ1424V56.5 7.35 0.00 7.25 99.0 7.75 42.0 0.0 0
56.50 VZ1431V56.5 7.10 0.00 7.35 82.0 7.95 170.0 0.0 0
57.00 VZ1424V57 7.95 0.00 7.65 96.0 8.25 160.0 0.0 0
57.00 VZ1431V57 7.65 0.00 7.65 250.0 8.30 250.0 0.0 0
57.50 VZ1424V57.5 7.50 0.00 8.25 99.0 8.75 42.0 0.0 0
57.50 VZ1431V57.5 8.40 0.00 7.15 1.0 10.75 1.0 0.0 0
58.00 VZ1424V58 8.20 0.00 8.75 75.0 9.20 28.0 0.0 0
58.00 VZ1431V58 8.05 0.00 8.50 82.0 9.30 157.0 0.0 0
60.00 VZ1424V60 10.25 0.00 9.65 114.0 11.25 162.0 0.0 0
62.50 VZ1424V62.5 12.75 0.00 12.15 114.0 13.75 162.0 0.0 0
65.00 VZ1424V65 15.45 0.00 14.80 196.0 16.30 196.0 0.0 0
67.50 VZ1424V67.5 17.95 0.00 17.10 196.0 18.80 196.0 0.0 0