Verizon Communications Inc $48.87

up +0.05


21/8/2014 04:00 PM  |  NYSE : VZ  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 48.87
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.05 (0.10 %)
Prev Close: 48.82
Open: 48.86
Bid: 48.81
Ask: 48.96
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 18%
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VZ1422H35 13.35 0.00 12.40 564.0 15.65 141.0 0.0 0
36.00 VZ1422H36 12.65 0.00 11.40 564.0 14.65 141.0 0.0 0
37.00 VZ1422H37 11.35 0.00 10.40 167.0 13.65 90.0 0.0 0
38.00 VZ1422H38 10.35 0.00 9.40 167.0 11.15 80.0 0.0 0
39.00 VZ1422H39 9.05 0.00 8.40 687.0 11.65 335.0 0.0 0
39.00 VZ1429H39 9.70 0.00 9.70 1269.0 10.20 618.0 0.0 0
40.00 VZ1422H40 8.70 0.00 8.75 819.0 9.05 455.0 20.0 22
40.00 VZ1429H40 9.05 0.07 8.70 766.0 9.20 653.0 10.0 10
41.00 VZ1422H41 7.70 0.00 7.70 818.0 8.25 588.0 0.0 0
41.00 VZ1429H41 7.70 0.00 7.70 1154.0 8.20 619.0 0.0 0
41.50 VZ1422H41.5 7.10 0.00 7.20 813.0 7.75 578.0 0.0 0
41.50 VZ1429H41.5 7.20 0.00 7.20 1170.0 7.70 604.0 0.0 0
42.00 VZ1422H42 7.00 0.40 6.75 949.0 7.20 627.0 40.0 29
42.00 VZ1429H42 6.70 0.00 6.75 1301.0 7.15 735.0 0.0 0
42.50 VZ1422H42.5 6.10 0.00 6.25 948.0 6.70 631.0 0.0 0
42.50 VZ1429H42.5 8.45 2.25 6.25 1276.0 6.65 674.0 1.0 1
43.00 VZ1422H43 5.70 0.10 5.75 948.0 6.20 594.0 24.0 24
43.00 VZ1429H43 5.60 -0.10 5.75 1562.0 6.15 744.0 44.0 44
43.50 VZ1422H43.5 5.10 0.00 5.25 949.0 5.70 632.0 0.0 0
43.50 VZ1429H43.5 5.20 0.00 5.25 1495.0 5.65 732.0 0.0 0
44.00 VZ1422H44 4.60 0.00 4.75 950.0 5.20 627.0 0.0 0
44.00 VZ1429H44 4.85 0.15 4.75 1567.0 5.15 643.0 31.0 84
44.50 VZ1422H44.5 4.10 0.00 4.25 1916.0 4.70 1026.0 0.0 0
44.50 VZ1429H44.5 4.20 0.00 4.25 1557.0 4.65 735.0 0.0 0
45.00 VZ1422H45 3.60 0.00 3.75 1916.0 4.20 1071.0 0.0 0
45.00 VZ1429H45 5.67 1.81 3.80 1490.0 4.15 732.0 5.0 5
45.50 VZ1422H45.5 3.00 -0.10 3.30 1890.0 3.70 1128.0 47.0 47
45.50 VZ1429H45.5 3.25 0.05 3.30 1836.0 3.55 464.0 69.0 69
46.00 VZ1422H46 2.63 0.00 2.80 1549.0 3.20 779.0 0.0 0
46.00 VZ1429H46 3.05 0.42 2.80 1701.0 3.05 601.0 10.0 10
46.50 VZ1422H46.5 2.53 0.40 2.31 1489.0 2.67 764.0 20.0 30
46.50 VZ1429H46.5 2.51 0.15 2.32 2095.0 2.52 1123.0 87.0 215
47.00 VZ1422H47 2.01 0.20 1.82 1821.0 2.04 1339.0 27.0 150
47.00 VZ1429H47 2.02 0.13 1.82 2162.0 2.02 1446.0 20.0 568
47.50 VZ1422H47.5 1.59 0.44 1.33 1932.0 1.51 511.0 1.0 99
47.50 VZ1429H47.5 1.48 -0.04 1.41 2059.0 1.52 692.0 21.0 223
48.00 VZ1422H48 1.07 0.39 0.86 2838.0 1.01 1454.0 151.0 274
48.00 VZ1429H48 1.03 0.22 1.01 142.0 1.04 174.0 40.0 328
48.50 VZ1422H48.5 0.40 0.00 0.40 147.0 0.42 50.0 165.0 415
48.50 VZ1429H48.5 0.62 0.02 0.60 412.0 0.63 17.0 184.0 5,095
49.00 VZ1422H49 0.10 0.00 0.07 124.0 0.10 544.0 462.0 1,222
49.00 VZ1429H49 0.33 0.06 0.31 20.0 0.33 148.0 226.0 3,073
49.50 VZ1422H49.5 0.02 0.00 0.01 92.0 0.03 800.0 12.0 1,440
49.50 VZ1429H49.5 0.12 -0.04 0.11 76.0 0.13 99.0 204.0 285
50.00 VZ1422H50 0.02 0.01 0.02 1.0 0.04 942.0 1.0 1,046
50.00 VZ1429H50 0.07 0.03 0.03 56.0 0.08 1825.0 71.0 743
50.50 VZ1422H50.5 0.02 -0.01 0.01 41.0 0.04 1129.0 10.0 516
50.50 VZ1429H50.5 0.02 -0.01 0.01 28.0 0.04 1408.0 3.0 309
51.00 VZ1422H51 0.02 -0.01 0.02 4.0 0.04 1112.0 10.0 369
51.00 VZ1429H51 0.01 0.00 0.01 6.0 0.04 30.0 40.0 2,359
51.50 VZ1422H51.5 0.01 -0.02 0.01 75.0 0.04 897.0 1.0 501
51.50 VZ1429H51.5 0.02 0.00 0.01 643.0 0.05 784.0 5.0 282
52.00 VZ1422H52 0.02 -0.01 0.01 42.0 0.04 1131.0 20.0 268
52.00 VZ1429H52 0.04 -0.01 0.01 93.0 0.05 728.0 10.0 934
52.50 VZ1422H52.5 0.02 -0.01 0.01 2.0 0.04 1116.0 1.0 159
52.50 VZ1429H52.5 0.02 -0.04 0.01 79.0 0.04 618.0 4.0 233
53.00 VZ1422H53 0.18 0.15 0.01 2.0 0.04 1109.0 30.0 123
53.00 VZ1429H53 0.03 -0.02 0.01 38.0 0.04 431.0 5.0 54
53.50 VZ1422H53.5 0.21 0.18 0.01 102.0 0.04 1083.0 120.0 117
53.50 VZ1429H53.5 0.02 -0.03 0.02 2.0 0.04 626.0 2.0 157
54.00 VZ1422H54 0.13 0.10 0.01 10.0 0.04 829.0 31.0 31
54.00 VZ1429H54 0.49 0.44 0.01 64.0 0.04 407.0 32.0 32
54.50 VZ1422H54.5 0.10 0.07 0.01 109.0 0.04 829.0 5.0 4
54.50 VZ1429H54.5 0.05 0.00 0.01 28.0 0.04 106.0 0.0 0
55.00 VZ1422H55 0.03 0.00 0.01 79.0 0.04 829.0 0.0 0
55.00 VZ1429H55 0.05 0.00 0.01 134.0 0.04 94.0 0.0 0
55.50 VZ1422H55.5 0.03 0.00 0.01 143.0 0.04 829.0 0.0 0
55.50 VZ1429H55.5 0.01 -0.04 0.01 54.0 0.04 94.0 4.0 4
56.00 VZ1422H56 0.03 0.00 0.01 80.0 0.04 829.0 0.0 0
56.00 VZ1429H56 0.01 -0.04 0.01 157.0 0.04 107.0 2.0 2
56.50 VZ1422H56.5 0.02 -0.01 0.01 126.0 0.04 1148.0 100.0 100
56.50 VZ1429H56.5 0.06 0.00 0.01 3.0 0.04 94.0 0.0 0
57.00 VZ1422H57 0.02 -0.01 0.00 0.0 0.04 406.0 40.0 40
57.00 VZ1429H57 0.05 0.00 0.01 113.0 0.04 94.0 0.0 0
57.50 VZ1422H57.5 0.03 0.00 0.00 0.0 0.04 380.0 0.0 0
57.50 VZ1429H57.5 0.01 -0.04 0.01 123.0 0.04 407.0 8.0 8
58.00 VZ1422H58 0.03 0.00 0.00 0.0 0.04 407.0 0.0 0
58.00 VZ1429H58 0.05 0.00 0.00 0.0 0.04 420.0 0.0 0
60.00 VZ1422H60 0.03 0.00 0.00 0.0 0.04 380.0 0.0 0
62.50 VZ1422H62.5 0.03 0.00 0.00 0.0 0.04 380.0 0.0 0
65.00 VZ1422H65 0.03 0.00 0.00 0.0 0.04 380.0 0.0 0
67.50 VZ1422H67.5 0.03 0.00 0.00 0.0 0.04 380.0 0.0 0
70.00 VZ1422H70 0.03 0.00 0.00 0.0 0.04 380.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VZ1422T35 0.03 0.00 0.00 0.0 0.04 399.0 0.0 0
36.00 VZ1422T36 0.03 0.00 0.00 0.0 0.04 520.0 0.0 0
37.00 VZ1422T37 0.03 0.00 0.00 0.0 0.04 508.0 0.0 0
38.00 VZ1422T38 0.03 0.00 0.00 0.0 0.04 520.0 0.0 0
39.00 VZ1422T39 0.03 0.00 0.01 10.0 0.04 407.0 0.0 0
39.00 VZ1429T39 0.02 -0.04 0.01 10.0 0.05 471.0 84.0 84
40.00 VZ1422T40 0.01 -0.03 0.01 95.0 0.04 520.0 56.0 56
40.00 VZ1429T40 0.01 -0.05 0.01 85.0 0.05 470.0 36.0 41
41.00 VZ1422T41 0.01 -0.03 0.01 3.0 0.04 855.0 81.0 105
41.00 VZ1429T41 0.01 -0.05 0.01 207.0 0.05 709.0 893.0 893
41.50 VZ1422T41.5 0.01 -0.03 0.01 110.0 0.04 631.0 12.0 12
41.50 VZ1429T41.5 0.01 -0.05 0.01 74.0 0.05 744.0 803.0 903
42.00 VZ1422T42 0.02 -0.01 0.01 31.0 0.04 638.0 1.0 4
42.00 VZ1429T42 0.03 -0.03 0.01 20.0 0.05 624.0 100.0 100
42.50 VZ1422T42.5 0.02 -0.01 0.01 149.0 0.04 640.0 52.0 52
42.50 VZ1429T42.5 0.02 0.00 0.01 34.0 0.06 505.0 0.0 0
43.00 VZ1422T43 0.02 -0.02 0.01 153.0 0.04 700.0 1.0 5
43.00 VZ1429T43 0.01 0.00 0.01 29.0 0.02 52.0 129.0 366
43.50 VZ1422T43.5 0.03 0.02 0.01 10.0 0.01 238.0 200.0 400
43.50 VZ1429T43.5 0.03 0.02 0.01 104.0 0.06 484.0 2.0 2
44.00 VZ1422T44 0.04 0.00 0.01 106.0 0.04 944.0 100.0 100
44.00 VZ1429T44 0.01 0.00 0.01 228.0 0.02 1.0 0.0 0
44.50 VZ1422T44.5 0.01 -0.03 0.01 60.0 0.04 630.0 41.0 68
44.50 VZ1429T44.5 0.01 0.00 0.01 459.0 0.07 1472.0 0.0 0
45.00 VZ1422T45 0.05 0.03 0.01 121.0 0.04 846.0 15.0 101
45.00 VZ1429T45 0.06 0.05 0.01 925.0 0.07 1308.0 4.0 12
45.50 VZ1422T45.5 0.08 0.04 0.01 86.0 0.04 744.0 20.0 70
45.50 VZ1429T45.5 0.01 0.00 0.01 810.0 0.07 1307.0 0.0 0
46.00 VZ1422T46 0.05 0.01 0.01 166.0 0.04 824.0 5.0 119
46.00 VZ1429T46 0.08 0.07 0.01 1030.0 0.07 1354.0 5.0 30
46.50 VZ1422T46.5 0.01 0.00 0.01 323.0 0.04 1011.0 20.0 2,601
46.50 VZ1429T46.5 0.06 0.04 0.01 1425.0 0.07 1426.0 30.0 669
47.00 VZ1422T47 0.03 -0.01 0.01 430.0 0.02 1.0 20.0 505
47.00 VZ1429T47 0.05 -0.03 0.03 189.0 0.04 122.0 9.0 1,229
47.50 VZ1422T47.5 0.06 0.03 0.01 388.0 0.01 5.0 120.0 2,998
47.50 VZ1429T47.5 0.06 -0.01 0.03 1868.0 0.07 2043.0 4.0 650
48.00 VZ1422T48 0.02 -0.01 0.01 50.0 0.02 152.0 7.0 1,383
48.00 VZ1429T48 0.10 -0.03 0.08 1979.0 0.11 271.0 576.0 832
48.50 VZ1422T48.5 0.04 -0.11 0.02 1392.0 0.04 289.0 246.0 1,562
48.50 VZ1429T48.5 0.19 -0.06 0.19 115.0 0.20 50.0 241.0 676
49.00 VZ1422T49 0.19 -0.15 0.19 526.0 0.22 251.0 94.0 838
49.00 VZ1429T49 0.39 -0.17 0.39 58.0 0.41 36.0 968.0 421
49.50 VZ1422T49.5 0.41 -0.30 0.39 2499.0 0.66 273.0 146.0 5,167
49.50 VZ1429T49.5 0.65 -0.16 0.72 60.0 0.75 108.0 125.0 298
50.00 VZ1422T50 0.99 -0.13 0.93 2088.0 1.16 351.0 8.0 671
50.00 VZ1429T50 1.10 -0.18 1.05 2208.0 1.18 114.0 57.0 291
50.50 VZ1422T50.5 1.70 0.00 1.33 2133.0 1.71 1340.0 2.0 1,363
50.50 VZ1429T50.5 1.72 0.00 1.41 2442.0 1.66 1450.0 46.0 335
51.00 VZ1422T51 2.67 0.51 1.83 2066.0 2.21 943.0 3.0 151
51.00 VZ1429T51 2.21 0.00 1.89 2424.0 2.14 985.0 46.0 528
51.50 VZ1422T51.5 1.38 -1.29 2.33 2067.0 2.71 798.0 121.0 60
51.50 VZ1429T51.5 3.18 0.52 2.39 2421.0 2.65 1032.0 24.0 234
52.00 VZ1422T52 1.95 -1.20 2.84 1043.0 3.25 1201.0 24.0 198
52.00 VZ1429T52 2.95 -0.15 2.89 2031.0 3.15 397.0 4.0 80
52.50 VZ1422T52.5 3.55 -0.10 3.30 1031.0 3.70 565.0 2.0 19
52.50 VZ1429T52.5 3.53 -0.07 3.35 856.0 3.65 171.0 2.0 60
53.00 VZ1422T53 1.33 -2.82 3.80 954.0 4.25 598.0 45.0 20
53.00 VZ1429T53 3.10 -1.00 3.85 639.0 4.25 366.0 6.0 10
53.50 VZ1422T53.5 1.90 -2.75 4.30 954.0 4.75 607.0 10.0 1
53.50 VZ1429T53.5 1.38 -3.22 4.35 659.0 4.75 279.0 2.0 2
54.00 VZ1422T54 2.21 -2.94 4.80 954.0 5.25 587.0 62.0 62
54.00 VZ1429T54 3.15 -1.95 4.85 668.0 5.25 253.0 7.0 7
54.50 VZ1422T54.5 5.65 0.00 5.30 458.0 5.75 457.0 0.0 0
54.50 VZ1429T54.5 5.60 0.00 5.35 141.0 5.75 43.0 0.0 0
55.00 VZ1422T55 6.15 0.00 5.80 458.0 6.25 457.0 0.0 0
55.00 VZ1429T55 6.10 0.00 5.85 141.0 6.25 43.0 0.0 0
55.50 VZ1422T55.5 6.65 0.00 6.30 604.0 6.75 213.0 0.0 0
55.50 VZ1429T55.5 6.60 0.00 6.35 141.0 6.75 43.0 0.0 0
56.00 VZ1422T56 7.15 0.00 6.80 245.0 7.25 106.0 0.0 0
56.00 VZ1429T56 7.15 0.00 6.85 168.0 7.25 43.0 0.0 0
56.50 VZ1422T56.5 7.65 0.00 7.30 335.0 7.75 213.0 0.0 0
56.50 VZ1429T56.5 7.65 0.00 7.35 170.0 7.75 43.0 0.0 0
57.00 VZ1422T57 8.10 0.00 7.75 578.0 8.30 469.0 0.0 0
57.00 VZ1429T57 8.15 0.00 7.75 341.0 8.35 351.0 0.0 0
57.50 VZ1422T57.5 8.60 0.00 8.25 578.0 8.80 448.0 0.0 0
57.50 VZ1429T57.5 8.65 0.00 8.25 341.0 8.85 351.0 0.0 0
58.00 VZ1422T58 8.80 0.00 8.75 297.0 9.30 247.0 0.0 0
58.00 VZ1429T58 8.80 0.00 8.75 341.0 9.30 321.0 0.0 0
60.00 VZ1422T60 10.80 0.00 9.35 327.0 12.60 307.0 0.0 0
62.50 VZ1422T62.5 13.60 0.00 11.85 38.0 13.70 36.0 0.0 0
65.00 VZ1422T65 16.10 0.00 14.35 36.0 17.60 36.0 0.0 0
67.50 VZ1422T67.5 18.60 0.00 16.85 38.0 20.10 36.0 0.0 0
70.00 VZ1422T70 19.55 0.00 19.35 38.0 22.85 38.0 0.0 0
Trading Center