$48.99 +0.77 (1.60%) Verizon Communications Inc - NYSE

Oct. 24, 2014 | 12:05 PM
Last Trade: 48.99
Trade Time: Oct 24 12:05 PM Eastern Daylight Time
Change: +0.77 (1.60%)
Prev Close: 48.22
Open: 48.22
Bid: 48.99
Ask: 49.00
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 64.0 15.60 64.0 0.0 0
35.00 VZ1424J35 11.35 0.00 12.00 196.0 14.25 196.0 0.0 0
36.00 VZ1424J36 10.60 0.00 11.00 91.0 13.20 768.0 0.0 0
37.00 VZ1424J37 9.60 0.00 9.95 1.0 12.25 196.0 0.0 0
37.00 VZ1431J37 10.80 0.00 10.80 211.0 12.15 245.0 0.0 0
38.00 VZ1424J38 8.40 0.00 9.35 64.0 11.70 75.0 0.0 0
38.00 VZ1431J38 9.80 0.00 10.00 213.0 11.15 245.0 0.0 0
39.00 VZ1424J39 7.85 0.00 8.95 250.0 10.50 64.0 0.0 0
39.00 VZ1431J39 8.85 0.05 9.10 214.0 10.15 372.0 1.0 1
40.00 VZ1424J40 7.05 0.00 7.95 196.0 9.25 196.0 0.0 0
40.00 VZ1431J40 7.50 -0.35 8.10 222.0 9.15 638.0 99.0 99
40.50 VZ1424J40.5 6.35 0.00 7.45 196.0 8.75 196.0 0.0 0
41.00 VZ1424J41 6.55 0.30 6.95 196.0 8.25 196.0 35.0 35
41.00 VZ1431J41 6.85 0.00 7.25 1074.0 8.15 1163.0 0.0 0
41.50 VZ1424J41.5 6.45 0.00 7.00 302.0 7.70 251.0 0.0 0
42.00 VZ1424J42 5.85 0.00 6.50 82.0 7.20 199.0 0.0 0
42.00 VZ1431J42 5.85 0.00 6.25 664.0 7.15 1184.0 0.0 0
42.50 VZ1424J42.5 5.35 0.00 6.00 82.0 6.70 187.0 0.0 0
43.00 VZ1424J43 5.20 0.25 5.50 116.0 6.15 175.0 40.0 66
43.00 VZ1431J43 4.60 -0.25 5.30 334.0 6.20 878.0 1.0 1
43.50 VZ1424J43.5 4.45 0.00 5.00 105.0 5.70 227.0 0.0 0
43.50 VZ1431J43.5 4.90 0.55 4.80 1064.0 5.65 610.0 11.0 81
44.00 VZ1424J44 5.45 1.50 4.50 466.0 5.20 661.0 10.0 10
44.00 VZ1431J44 4.40 0.40 4.30 888.0 5.15 1831.0 27.0 167
44.50 VZ1424J44.5 4.60 1.15 4.00 454.0 4.65 303.0 10.0 10
44.50 VZ1431J44.5 3.35 0.00 3.80 1272.0 4.70 1901.0 0.0 0
45.00 VZ1424J45 3.85 0.87 3.50 331.0 4.15 346.0 3.0 75
45.00 VZ1431J45 2.85 -0.03 3.30 1272.0 4.20 1756.0 16.0 16
45.50 VZ1424J45.5 2.40 -0.08 3.00 2626.0 3.65 2629.0 48.0 335
45.50 VZ1431J45.5 2.37 -0.03 2.97 1812.0 3.70 1829.0 1.0 1
46.00 VZ1424J46 2.70 0.72 2.51 1014.0 3.15 1635.0 30.0 92
46.00 VZ1431J46 2.32 0.39 2.47 2197.0 3.20 1622.0 80.0 68
46.50 VZ1424J46.5 2.10 0.62 2.47 188.0 2.64 1482.0 1.0 39
46.50 VZ1431J46.5 2.38 0.84 1.87 1544.0 2.67 2934.0 133.0 292
47.00 VZ1424J47 1.10 0.00 1.51 2940.0 2.13 2962.0 5.0 116
47.00 VZ1431J47 2.04 0.97 1.39 2668.0 2.16 11.0 31.0 228
47.50 VZ1424J47.5 1.23 0.69 1.48 172.0 1.63 1824.0 1.0 91
47.50 VZ1431J47.5 1.10 0.14 1.33 2515.0 1.69 3034.0 10.0 161
48.00 VZ1424J48 0.86 0.59 0.79 3035.0 1.12 3075.0 135.0 937
48.00 VZ1431J48 1.18 0.68 1.02 1571.0 1.09 234.0 71.0 826
48.50 VZ1424J48.5 0.49 0.45 0.47 87.0 0.51 157.0 655.0 1,797
48.50 VZ1431J48.5 0.70 0.43 0.66 115.0 0.69 182.0 106.0 1,438
49.00 VZ1424J49 0.10 0.08 0.05 121.0 0.07 65.0 646.0 3,143
49.00 VZ1431J49 0.44 0.32 0.34 1017.0 0.37 295.0 305.0 1,068
49.50 VZ1424J49.5 0.01 -0.01 0.02 5.0 0.02 187.0 85.0 4,315
49.50 VZ1431J49.5 0.19 0.14 0.16 88.0 0.18 115.0 1175.0 984
50.00 VZ1424J50 0.01 0.00 0.01 2.0 0.02 503.0 64.0 2,875
50.00 VZ1431J50 0.05 0.03 0.02 2862.0 0.08 2218.0 15.0 676
50.50 VZ1424J50.5 0.01 -0.02 0.01 120.0 0.04 948.0 54.0 1,843
50.50 VZ1431J50.5 0.05 0.03 0.01 46.0 0.05 1918.0 18.0 2,945
51.00 VZ1424J51 0.05 0.00 0.01 13.0 0.04 1136.0 15.0 890
51.00 VZ1431J51 0.02 -0.03 0.01 151.0 0.05 1568.0 15.0 1,831
51.50 VZ1424J51.5 0.02 -0.03 0.01 5.0 0.04 1493.0 5.0 1,690
51.50 VZ1431J51.5 0.05 0.00 0.01 10.0 0.06 963.0 40.0 115
52.00 VZ1424J52 0.01 -0.04 0.01 295.0 0.04 1525.0 15.0 1,832
52.00 VZ1431J52 0.07 0.02 0.02 295.0 0.10 1609.0 50.0 83
52.50 VZ1424J52.5 0.02 -0.03 0.01 424.0 0.04 504.0 1.0 51
52.50 VZ1431J52.5 0.05 0.00 0.01 317.0 0.10 1377.0 0.0 0
53.00 VZ1424J53 0.02 -0.03 0.01 193.0 0.04 463.0 2.0 2
53.00 VZ1431J53 0.05 0.00 0.01 158.0 0.10 1396.0 0.0 0
53.50 VZ1424J53.5 0.05 0.00 0.01 126.0 0.04 506.0 0.0 0
53.50 VZ1431J53.5 0.04 -0.01 0.01 48.0 0.10 1216.0 36.0 36
54.00 VZ1424J54 0.05 0.00 0.01 108.0 0.04 522.0 0.0 0
54.00 VZ1431J54 0.05 0.00 0.01 158.0 0.06 532.0 0.0 0
54.50 VZ1424J54.5 0.05 0.00 0.01 115.0 0.04 507.0 0.0 0
54.50 VZ1431J54.5 0.05 0.00 0.01 85.0 0.05 513.0 0.0 0
55.00 VZ1424J55 0.05 0.00 0.01 65.0 0.04 506.0 0.0 0
55.00 VZ1431J55 0.05 0.00 0.00 0.0 0.06 614.0 0.0 0
55.50 VZ1424J55.5 0.05 0.00 0.00 0.0 0.04 522.0 0.0 0
55.50 VZ1431J55.5 0.05 0.00 0.00 0.0 0.05 510.0 0.0 0
56.00 VZ1424J56 0.05 0.00 0.00 0.0 0.04 504.0 0.0 0
56.00 VZ1431J56 0.05 0.00 0.00 0.0 0.05 514.0 0.0 0
56.50 VZ1424J56.5 0.05 0.00 0.00 0.0 0.04 505.0 0.0 0
56.50 VZ1431J56.5 0.05 0.00 0.00 0.0 0.05 511.0 0.0 0
57.00 VZ1424J57 0.05 0.00 0.00 0.0 0.04 522.0 0.0 0
57.00 VZ1431J57 0.05 0.00 0.00 0.0 0.05 515.0 0.0 0
57.50 VZ1424J57.5 0.05 0.00 0.00 0.0 0.04 522.0 0.0 0
57.50 VZ1431J57.5 0.06 0.00 0.00 0.0 0.10 708.0 0.0 0
58.00 VZ1424J58 0.05 0.00 0.00 0.0 0.04 500.0 0.0 0
58.00 VZ1431J58 0.06 0.00 0.00 0.0 0.06 619.0 0.0 0
60.00 VZ1424J60 0.05 0.00 0.00 0.0 0.04 496.0 0.0 0
62.50 VZ1424J62.5 0.05 0.00 0.00 0.0 0.04 509.0 0.0 0
65.00 VZ1424J65 0.05 0.00 0.00 0.0 0.04 508.0 0.0 0
67.50 VZ1424J67.5 0.05 0.00 0.00 0.0 0.04 522.0 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 0.04 511.0 0.0 0
36.00 VZ1424V36 0.05 0.00 0.01 98.0 0.04 506.0 0.0 0
37.00 VZ1424V37 0.02 -0.03 0.01 49.0 0.04 641.0 109.0 109
37.00 VZ1431V37 0.04 0.03 0.01 10.0 0.05 379.0 52.0 52
38.00 VZ1424V38 0.05 0.00 0.01 94.0 0.04 521.0 0.0 0
38.00 VZ1431V38 0.01 0.00 0.01 10.0 0.02 276.0 1.0 4
39.00 VZ1424V39 0.02 -0.03 0.01 1.0 0.04 511.0 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 0.04 676.0 4.0 125
40.00 VZ1431V40 0.01 0.00 0.01 10.0 0.06 503.0 0.0 0
40.50 VZ1424V40.5 0.04 -0.01 0.01 110.0 0.04 506.0 17.0 17
41.00 VZ1424V41 0.04 -0.01 0.01 120.0 0.04 503.0 10.0 10
41.00 VZ1431V41 0.01 0.00 0.01 11.0 0.06 546.0 0.0 0
41.50 VZ1424V41.5 0.03 -0.02 0.01 123.0 0.04 507.0 30.0 30
42.00 VZ1424V42 0.01 -0.04 0.01 123.0 0.04 654.0 25.0 172
42.00 VZ1431V42 0.02 0.01 0.01 75.0 0.03 153.0 200.0 247
42.50 VZ1424V42.5 0.01 -0.04 0.01 124.0 0.04 507.0 10.0 23
43.00 VZ1424V43 0.02 -0.03 0.01 522.0 0.04 660.0 221.0 266
43.00 VZ1431V43 0.02 0.00 0.01 230.0 0.07 823.0 32.0 33
43.50 VZ1424V43.5 0.10 0.05 0.01 186.0 0.04 522.0 7.0 7
43.50 VZ1431V43.5 0.05 0.04 0.01 209.0 0.07 1524.0 10.0 10
44.00 VZ1424V44 0.02 -0.01 0.02 102.0 0.04 658.0 140.0 143
44.00 VZ1431V44 0.17 0.16 0.01 316.0 0.07 1952.0 20.0 20
44.50 VZ1424V44.5 0.02 -0.03 0.02 303.0 0.04 520.0 30.0 86
44.50 VZ1431V44.5 0.03 0.02 0.01 802.0 0.04 291.0 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 0.02 134.0 0.08 1685.0 189.0 192
45.50 VZ1424V45.5 0.01 0.00 0.01 30.0 0.04 644.0 55.0 860
45.50 VZ1431V45.5 0.32 0.30 0.02 542.0 0.09 1337.0 1.0 4
46.00 VZ1424V46 0.02 0.01 0.01 66.0 0.01 231.0 20.0 4,723
46.00 VZ1431V46 0.04 -0.02 0.03 200.0 0.10 3572.0 15.0 141
46.50 VZ1424V46.5 0.02 0.00 0.01 82.0 0.04 664.0 210.0 1,382
46.50 VZ1431V46.5 0.07 0.03 0.04 169.0 0.11 3838.0 48.0 1,014
47.00 VZ1424V47 0.01 -0.03 0.01 33.0 0.03 438.0 10.0 1,189
47.00 VZ1431V47 0.12 0.00 0.04 1970.0 0.07 2054.0 20.0 516
47.50 VZ1424V47.5 0.01 -0.04 0.01 4.0 0.01 158.0 110.0 5,552
47.50 VZ1431V47.5 0.08 -0.16 0.06 2338.0 0.10 2411.0 123.0 376
48.00 VZ1424V48 0.01 -0.09 0.01 20.0 0.02 542.0 338.0 1,884
48.00 VZ1431V48 0.15 -0.20 0.12 47.0 0.14 705.0 36.0 743
48.50 VZ1424V48.5 0.03 -0.34 0.01 84.0 0.02 153.0 530.0 737
48.50 VZ1431V48.5 0.22 -0.35 0.22 146.0 0.24 417.0 476.0 4,101
49.00 VZ1424V49 0.07 -0.84 0.11 611.0 0.13 12.0 590.0 2,038
49.00 VZ1431V49 0.37 -0.64 0.39 1882.0 0.43 865.0 38.0 935
49.50 VZ1424V49.5 1.35 0.00 0.44 1402.0 0.99 2977.0 10.0 652
49.50 VZ1431V49.5 1.39 0.00 0.63 2590.0 0.76 3372.0 52.0 190
50.00 VZ1424V50 1.85 0.00 0.85 2962.0 1.10 2877.0 11.0 313
50.00 VZ1431V50 2.45 0.79 0.94 2111.0 1.26 2857.0 40.0 210
50.50 VZ1424V50.5 2.29 0.14 1.35 2296.0 1.60 1158.0 21.0 102
50.50 VZ1431V50.5 1.40 -0.75 1.38 414.0 1.87 1161.0 37.0 92
51.00 VZ1424V51 2.52 -0.13 1.85 1312.0 2.10 264.0 8.0 77
51.00 VZ1431V51 2.69 0.03 1.88 664.0 2.42 2178.0 1.0 15
51.50 VZ1424V51.5 2.76 -0.34 2.36 1042.0 2.60 746.0 44.0 166
51.50 VZ1431V51.5 2.59 -0.51 2.34 1253.0 3.05 1518.0 30.0 1
52.00 VZ1424V52 2.87 0.37 2.84 732.0 3.10 386.0 10.0 10
52.00 VZ1431V52 2.65 -0.30 2.84 691.0 3.55 983.0 43.0 132
52.50 VZ1424V52.5 4.20 0.10 3.35 291.0 4.00 674.0 10.0 10
52.50 VZ1431V52.5 3.30 0.00 3.15 280.0 4.05 703.0 12.0 10
53.00 VZ1424V53 3.70 -0.30 3.65 264.0 4.10 141.0 14.0 10
53.00 VZ1431V53 4.60 0.00 3.85 122.0 4.55 442.0 0.0 0
53.50 VZ1424V53.5 5.05 -0.05 4.20 274.0 5.00 461.0 10.0 10
53.50 VZ1431V53.5 4.55 0.00 4.35 115.0 5.05 168.0 0.0 0
54.00 VZ1424V54 5.60 0.00 4.70 256.0 5.50 401.0 10.0 10
54.00 VZ1431V54 5.00 0.00 4.85 117.0 5.55 207.0 0.0 0
54.50 VZ1424V54.5 5.95 -0.15 5.20 274.0 6.00 467.0 48.0 15
54.50 VZ1431V54.5 5.45 0.00 5.35 117.0 5.85 455.0 0.0 0
55.00 VZ1424V55 5.85 0.35 5.65 96.0 6.50 401.0 10.0 177
55.00 VZ1431V55 5.70 -0.20 5.85 196.0 6.25 196.0 12.0 10
55.50 VZ1424V55.5 7.10 0.00 6.25 266.0 7.00 416.0 0.0 0
55.50 VZ1431V55.5 6.45 0.00 6.35 113.0 6.75 286.0 0.0 0
56.00 VZ1424V56 7.35 0.00 6.65 124.0 7.50 253.0 0.0 0
56.00 VZ1431V56 6.60 0.00 6.85 122.0 7.25 215.0 0.0 0
56.50 VZ1424V56.5 7.35 0.00 7.25 127.0 7.60 127.0 0.0 0
56.50 VZ1431V56.5 7.10 0.00 7.35 92.0 7.95 158.0 0.0 0
57.00 VZ1424V57 7.95 0.00 7.65 145.0 9.05 375.0 0.0 0
57.00 VZ1431V57 7.65 0.00 7.65 92.0 8.30 536.0 0.0 0
57.50 VZ1424V57.5 7.50 0.00 8.25 96.0 9.55 158.0 0.0 0
57.50 VZ1431V57.5 8.40 0.00 8.35 109.0 9.20 196.0 0.0 0
58.00 VZ1424V58 8.20 0.00 8.75 127.0 9.55 70.0 0.0 0
58.00 VZ1431V58 8.05 0.00 8.50 96.0 9.30 305.0 0.0 0
60.00 VZ1424V60 10.25 0.00 9.75 250.0 11.10 28.0 0.0 0
62.50 VZ1424V62.5 12.75 0.00 12.25 250.0 13.60 28.0 0.0 0
65.00 VZ1424V65 15.45 0.00 14.65 97.0 16.30 506.0 0.0 0
67.50 VZ1424V67.5 17.95 0.00 16.85 96.0 18.80 506.0 0.0 0