$50.35 +0.66 (1.33%) Verizon Communications Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 50.35
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.66 (1.33%)
Prev Close: 49.69
Open: 50.04
Bid: 50.40
Ask: 50.47
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 VZ1420I39 9.99 -0.26 9.65 10.0 12.95 10.0 2.0 2
39.00 VZ1426I39 9.50 -0.90 10.10 138.0 11.45 236.0 214.0 202
40.00 VZ1420I40 9.20 -0.05 8.70 10.0 12.00 196.0 5.0 5
40.00 VZ1426I40 8.50 -0.90 8.65 196.0 11.65 339.0 223.0 223
41.00 VZ1420I41 8.25 0.00 8.55 126.0 9.45 131.0 0.0 0
41.50 VZ1420I41.5 7.75 0.00 7.10 126.0 9.10 196.0 0.0 0
41.50 VZ1426I41.5 7.90 0.00 8.20 265.0 8.95 922.0 0.0 0
42.00 VZ1420I42 7.35 0.00 7.55 189.0 8.45 131.0 0.0 0
42.00 VZ1426I42 7.40 0.00 7.70 161.0 8.45 941.0 0.0 0
42.50 VZ1420I42.5 6.95 0.00 6.10 126.0 8.10 196.0 0.0 0
42.50 VZ1426I42.5 7.15 0.00 7.20 269.0 7.90 274.0 78.0 78
43.00 VZ1420I43 5.65 -0.80 7.10 196.0 7.40 97.0 28.0 28
43.00 VZ1426I43 6.30 0.00 6.90 255.0 7.40 294.0 0.0 0
43.50 VZ1420I43.5 5.90 0.00 6.60 169.0 6.95 131.0 0.0 0
43.50 VZ1426I43.5 5.85 0.00 6.40 181.0 6.90 385.0 0.0 0
44.00 VZ1420I44 4.55 -0.90 6.10 370.0 6.40 217.0 18.0 122
44.00 VZ1426I44 5.65 0.00 5.90 349.0 6.40 375.0 87.0 87
44.50 VZ1420I44.5 4.95 0.00 5.60 126.0 5.95 130.0 0.0 0
44.50 VZ1426I44.5 5.15 0.00 5.40 257.0 5.90 407.0 28.0 28
45.00 VZ1420I45 5.20 0.55 5.10 2539.0 5.40 1429.0 98.0 314
45.00 VZ1426I45 4.65 0.00 4.90 262.0 5.40 463.0 377.0 377
45.50 VZ1420I45.5 3.95 0.00 4.60 559.0 4.90 269.0 0.0 0
45.50 VZ1426I45.5 4.20 0.00 4.40 1025.0 4.90 946.0 24.0 74
46.00 VZ1420I46 4.05 0.60 4.10 2319.0 4.40 1898.0 1.0 145
46.00 VZ1426I46 3.65 0.00 3.90 935.0 4.40 563.0 28.0 28
46.50 VZ1420I46.5 2.43 -0.53 3.60 879.0 3.90 244.0 36.0 53
46.50 VZ1426I46.5 2.16 -0.79 3.40 483.0 3.90 786.0 24.0 24
47.00 VZ1420I47 1.68 -0.79 3.10 2387.0 3.40 1615.0 30.0 553
47.00 VZ1426I47 2.63 0.00 2.94 1694.0 3.40 1983.0 277.0 313
47.50 VZ1420I47.5 1.59 -0.38 2.62 2570.0 2.87 1941.0 283.0 388
47.50 VZ1426I47.5 2.15 0.00 2.46 1610.0 2.91 267.0 61.0 454
48.00 VZ1420I48 2.33 0.63 2.31 112.0 2.37 1874.0 45.0 1,763
48.00 VZ1426I48 1.95 0.32 1.95 1536.0 2.39 387.0 10.0 172
48.50 VZ1420I48.5 1.55 0.35 1.80 2167.0 1.88 128.0 44.0 1,689
48.50 VZ1426I48.5 1.81 0.61 1.74 2519.0 1.90 2068.0 5.0 342
49.00 VZ1420I49 1.36 0.62 1.32 1863.0 1.38 652.0 2572.0 7,575
49.00 VZ1426I49 1.39 0.59 1.28 2226.0 1.42 424.0 168.0 475
49.50 VZ1420I49.5 0.84 0.57 0.81 186.0 0.84 84.0 1021.0 2,763
49.50 VZ1426I49.5 0.94 0.47 0.91 447.0 0.96 572.0 280.0 968
50.00 VZ1420I50 0.33 0.29 0.32 43.0 0.34 244.0 12655.0 21,702
50.00 VZ1426I50 0.53 0.32 0.53 3.0 0.55 53.0 1868.0 1,623
50.50 VZ1420I50.5 0.01 -0.04 0.01 111.0 0.01 252.0 10.0 1,392
50.50 VZ1426I50.5 0.24 0.17 0.23 600.0 0.26 1190.0 911.0 1,001
51.00 VZ1420I51 0.01 -0.02 0.01 30.0 0.02 407.0 2.0 746
51.00 VZ1426I51 0.08 0.07 0.07 1707.0 0.09 129.0 1358.0 271
51.50 VZ1420I51.5 0.04 0.02 0.01 49.0 0.02 423.0 2.0 39
51.50 VZ1426I51.5 0.09 0.00 0.01 170.0 0.05 2004.0 20.0 75
52.00 VZ1420I52 0.04 -0.01 0.01 49.0 0.04 759.0 3.0 3
52.00 VZ1426I52 0.09 0.00 0.01 424.0 0.05 1839.0 0.0 0
52.50 VZ1420I52.5 0.01 0.00 0.01 24.0 0.01 302.0 136.0 11,642
52.50 VZ1426I52.5 0.08 0.00 0.01 60.0 0.05 1245.0 0.0 0
53.00 VZ1420I53 0.05 0.00 0.01 10.0 0.04 768.0 0.0 0
53.00 VZ1426I53 0.08 0.00 0.01 68.0 0.05 822.0 0.0 0
53.50 VZ1420I53.5 0.01 -0.03 0.01 10.0 0.04 766.0 8.0 8
53.50 VZ1426I53.5 0.08 0.00 0.01 64.0 0.05 551.0 0.0 0
54.00 VZ1420I54 0.04 0.00 0.00 0.0 0.04 719.0 0.0 0
54.00 VZ1426I54 0.07 0.00 0.01 74.0 0.05 560.0 0.0 0
54.50 VZ1420I54.5 0.04 0.00 0.00 0.0 0.04 709.0 0.0 0
54.50 VZ1426I54.5 0.07 0.00 0.01 44.0 0.05 566.0 0.0 0
55.00 VZ1420I55 0.01 -0.03 0.02 3.0 0.01 339.0 2.0 2,203
55.00 VZ1426I55 0.07 0.00 0.01 105.0 0.05 172.0 0.0 0
55.50 VZ1420I55.5 0.04 0.00 0.00 0.0 0.04 917.0 0.0 0
55.50 VZ1426I55.5 0.07 0.00 0.01 35.0 0.05 160.0 0.0 0
56.00 VZ1420I56 0.04 0.00 0.00 0.0 0.04 917.0 0.0 0
56.00 VZ1426I56 0.07 0.00 0.01 71.0 0.04 134.0 0.0 0
56.50 VZ1420I56.5 0.04 0.00 0.00 0.0 0.04 775.0 0.0 0
56.50 VZ1426I56.5 0.07 0.00 0.01 64.0 0.04 164.0 0.0 0
57.00 VZ1420I57 0.04 0.00 0.00 0.0 0.04 863.0 0.0 0
57.00 VZ1426I57 0.07 0.00 0.01 35.0 0.04 139.0 0.0 0
57.50 VZ1420I57.5 0.03 -0.01 0.01 38.0 0.04 1575.0 40.0 158
57.50 VZ1426I57.5 0.07 0.00 0.01 165.0 0.04 183.0 0.0 0
58.00 VZ1420I58 0.04 0.00 0.00 0.0 0.04 867.0 0.0 0
58.00 VZ1426I58 0.07 0.00 0.01 10.0 0.04 186.0 0.0 0
60.00 VZ1420I60 0.04 0.00 0.01 397.0 0.04 926.0 0.0 0
62.50 VZ1420I62.5 0.00 0.00 0.00 0.0 0.06 65.0 0.0 0
65.00 VZ1420I65 0.04 0.00 0.00 0.0 0.04 865.0 0.0 0
70.00 VZ1420I70 0.04 0.00 0.00 0.0 0.04 1135.0 0.0 0
75.00 VZ1420I75 0.04 0.00 0.00 0.0 0.04 894.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 VZ1420U39 0.02 -0.02 0.01 68.0 0.04 1059.0 40.0 40
39.00 VZ1426U39 0.08 0.00 0.00 0.0 0.04 395.0 0.0 0
40.00 VZ1420U40 0.02 -0.02 0.01 89.0 0.04 759.0 32.0 758
40.00 VZ1426U40 0.08 0.00 0.00 0.0 0.04 148.0 0.0 0
41.00 VZ1420U41 0.05 0.01 0.01 49.0 0.04 800.0 25.0 40
41.50 VZ1420U41.5 0.04 0.00 0.01 60.0 0.04 769.0 0.0 0
41.50 VZ1426U41.5 0.08 0.00 0.01 108.0 0.07 337.0 1.0 1
42.00 VZ1420U42 0.01 -0.03 0.01 86.0 0.04 759.0 26.0 115
42.00 VZ1426U42 0.01 -0.08 0.01 41.0 0.07 824.0 34.0 38
42.50 VZ1420U42.5 0.01 -0.03 0.01 37.0 0.04 759.0 18.0 21
42.50 VZ1426U42.5 0.04 -0.05 0.01 127.0 0.04 669.0 202.0 270
43.00 VZ1420U43 0.01 -0.03 0.01 10.0 0.01 399.0 2.0 260
43.00 VZ1426U43 0.09 0.00 0.01 51.0 0.05 193.0 40.0 40
43.50 VZ1420U43.5 0.01 -0.03 0.01 200.0 0.04 740.0 37.0 121
43.50 VZ1426U43.5 0.13 0.04 0.01 71.0 0.05 183.0 10.0 10
44.00 VZ1420U44 0.01 -0.03 0.01 89.0 0.02 400.0 116.0 397
44.00 VZ1426U44 0.03 0.01 0.01 229.0 0.05 171.0 193.0 195
44.50 VZ1420U44.5 0.06 0.02 0.01 29.0 0.04 757.0 90.0 116
44.50 VZ1426U44.5 0.03 -0.06 0.01 736.0 0.05 156.0 20.0 20
45.00 VZ1420U45 0.02 -0.02 0.01 142.0 0.04 757.0 7.0 806
45.00 VZ1426U45 0.04 0.03 0.01 117.0 0.02 1.0 10.0 272
45.50 VZ1420U45.5 0.01 -0.03 0.01 85.0 0.04 757.0 1.0 40
45.50 VZ1426U45.5 0.03 0.00 0.01 582.0 0.04 328.0 75.0 75
46.00 VZ1420U46 0.02 -0.01 0.01 117.0 0.04 731.0 143.0 3,401
46.00 VZ1426U46 0.01 0.00 0.01 813.0 0.01 33.0 67.0 56
46.50 VZ1420U46.5 0.03 -0.01 0.01 255.0 0.03 456.0 57.0 795
46.50 VZ1426U46.5 0.05 0.04 0.01 954.0 0.06 602.0 1.0 97
47.00 VZ1420U47 0.01 0.00 0.02 619.0 0.01 290.0 2.0 4,140
47.00 VZ1426U47 0.01 -0.01 0.01 116.0 0.02 69.0 11.0 154
47.50 VZ1420U47.5 0.04 0.00 0.01 695.0 0.04 737.0 1.0 2,454
47.50 VZ1426U47.5 0.07 0.06 0.01 1961.0 0.06 1649.0 1.0 1,003
48.00 VZ1420U48 0.01 0.00 0.01 20.0 0.01 329.0 136.0 7,507
48.00 VZ1426U48 0.02 -0.01 0.01 89.0 0.03 563.0 26.0 875
48.50 VZ1420U48.5 0.02 0.01 0.01 49.0 0.03 959.0 10.0 664
48.50 VZ1426U48.5 0.08 0.00 0.01 1612.0 0.05 2202.0 83.0 777
49.00 VZ1420U49 0.01 -0.01 0.02 710.0 0.01 625.0 9.0 4,218
49.00 VZ1426U49 0.06 -0.07 0.03 1749.0 0.05 154.0 171.0 1,323
49.50 VZ1420U49.5 0.01 -0.08 0.06 1876.0 0.02 907.0 112.0 1,089
49.50 VZ1426U49.5 0.09 -0.18 0.07 1916.0 0.10 956.0 581.0 766
50.00 VZ1420U50 0.03 -0.33 0.01 711.0 0.02 756.0 11032.0 13,826
50.00 VZ1426U50 0.19 -0.32 0.18 161.0 0.20 780.0 644.0 579
50.50 VZ1420U50.5 0.42 -0.53 0.13 788.0 0.24 2818.0 155.0 120
50.50 VZ1426U50.5 0.44 -0.41 0.39 159.0 0.41 78.0 620.0 74
51.00 VZ1420U51 2.36 1.09 0.61 1603.0 0.88 2061.0 3.0 48
51.00 VZ1426U51 0.82 -0.48 0.72 1826.0 0.86 2894.0 52.0 17
51.50 VZ1420U51.5 1.77 0.00 1.12 1110.0 1.38 1642.0 0.0 0
51.50 VZ1426U51.5 1.20 -0.58 1.15 213.0 1.37 2600.0 35.0 24
52.00 VZ1420U52 3.10 0.84 1.60 463.0 1.88 879.0 12.0 12
52.00 VZ1426U52 2.31 0.00 1.63 252.0 2.06 2047.0 20.0 20
52.50 VZ1420U52.5 2.25 -0.55 2.11 432.0 2.37 919.0 3.0 526
52.50 VZ1426U52.5 4.00 1.23 2.11 837.0 2.58 2041.0 41.0 41
53.00 VZ1420U53 3.85 0.60 2.60 326.0 2.88 898.0 5.0 5
53.00 VZ1426U53 3.25 0.00 2.60 652.0 3.10 2098.0 0.0 0
53.50 VZ1420U53.5 3.75 0.00 3.10 122.0 3.40 364.0 0.0 0
53.50 VZ1426U53.5 3.75 0.00 3.10 88.0 3.60 820.0 0.0 0
54.00 VZ1420U54 4.25 0.00 3.55 111.0 3.90 208.0 0.0 0
54.00 VZ1426U54 4.25 0.00 3.60 106.0 4.10 874.0 0.0 0
54.50 VZ1420U54.5 4.75 0.00 4.05 52.0 4.40 196.0 0.0 0
54.50 VZ1426U54.5 4.75 0.00 4.10 60.0 4.60 820.0 0.0 0
55.00 VZ1420U55 3.40 -1.85 4.60 75.0 4.90 102.0 6.0 175
55.00 VZ1426U55 5.25 0.00 4.60 60.0 5.10 820.0 0.0 0
55.50 VZ1420U55.5 5.75 0.00 5.05 74.0 5.40 196.0 0.0 0
55.50 VZ1426U55.5 5.75 0.00 5.10 106.0 5.60 477.0 0.0 0
56.00 VZ1420U56 6.25 0.00 5.55 64.0 5.90 93.0 0.0 0
56.00 VZ1426U56 6.25 0.00 5.60 117.0 6.10 427.0 0.0 0
56.50 VZ1420U56.5 6.75 0.00 6.10 211.0 6.40 306.0 0.0 0
56.50 VZ1426U56.5 6.75 0.00 6.10 119.0 6.60 323.0 0.0 0
57.00 VZ1420U57 7.25 0.00 6.60 141.0 6.90 256.0 0.0 0
57.00 VZ1426U57 7.25 0.00 6.60 88.0 7.10 528.0 0.0 0
57.50 VZ1420U57.5 7.75 0.00 7.10 152.0 7.40 271.0 0.0 0
57.50 VZ1426U57.5 7.75 0.00 7.10 294.0 7.60 641.0 0.0 0
58.00 VZ1420U58 8.25 0.00 7.50 189.0 8.35 192.0 0.0 0
58.00 VZ1426U58 8.25 0.00 7.25 492.0 8.35 476.0 0.0 0
60.00 VZ1420U60 10.99 2.49 8.00 38.0 11.45 10.0 1.0 1
62.50 VZ1420U62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 VZ1420U65 15.05 0.00 13.00 231.0 16.55 340.0 0.0 0
70.00 VZ1420U70 18.50 0.00 17.85 1.0 21.50 1.0 0.0 0
75.00 VZ1420U75 23.35 0.00 22.90 231.0 24.95 455.0 0.0 0