Verizon Communications Inc $49.77

down -0.05


2/9/2014 04:00 PM  |  NYSE : VZ  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 49.77
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.10 %)
Prev Close: 49.82
Open: 49.82
Bid: 49.68
Ask: 49.83
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 VZ1405I35 13.05 0.00 13.80 168.0 14.85 168.0 0.0 0
36.00 VZ1405I36 11.90 0.00 12.80 168.0 14.30 168.0 0.0 0
37.00 VZ1405I37 11.10 0.00 11.80 168.0 13.30 168.0 0.0 0
38.00 VZ1405I38 10.10 0.00 10.80 168.0 12.30 168.0 0.0 0
39.00 VZ1405I39 9.15 0.00 9.80 178.0 11.30 168.0 0.0 0
39.00 VZ1412I39 8.75 0.00 9.80 168.0 11.30 168.0 0.0 0
39.00 VZ1420I39 9.99 -0.56 10.05 1230.0 10.85 102.0 2.0 2
40.00 VZ1405I40 9.65 0.00 9.00 178.0 9.80 24.0 10.0 10
40.00 VZ1412I40 9.40 0.00 9.30 168.0 9.80 24.0 0.0 0
40.00 VZ1420I40 9.20 -0.40 9.30 1232.0 9.80 92.0 5.0 5
41.00 VZ1405I41 8.35 0.00 8.30 168.0 8.80 24.0 0.0 0
41.00 VZ1412I41 8.40 0.00 8.45 168.0 8.80 25.0 0.0 0
41.00 VZ1420I41 8.55 0.00 8.50 93.0 8.80 42.0 0.0 0
41.50 VZ1405I41.5 7.85 0.00 7.80 168.0 8.30 24.0 0.0 0
41.50 VZ1420I41.5 8.05 0.00 8.00 1075.0 8.30 69.0 0.0 0
41.50 VZ1426I41.5 7.80 0.00 8.00 47.0 8.35 55.0 0.0 0
42.00 VZ1405I42 7.55 0.00 7.30 168.0 7.80 24.0 0.0 0
42.00 VZ1412I42 7.45 0.00 7.50 168.0 7.80 25.0 0.0 0
42.00 VZ1420I42 7.55 0.00 7.50 1270.0 7.85 93.0 0.0 0
42.00 VZ1426I42 7.30 0.00 7.50 47.0 7.85 47.0 0.0 0
42.50 VZ1405I42.5 7.05 0.00 6.95 85.0 7.30 24.0 0.0 0
42.50 VZ1420I42.5 7.10 0.00 7.00 1294.0 7.35 193.0 0.0 0
42.50 VZ1426I42.5 6.80 0.00 7.00 55.0 7.35 55.0 0.0 0
43.00 VZ1405I43 6.55 0.00 6.45 67.0 6.80 24.0 0.0 0
43.00 VZ1412I43 6.45 0.00 6.50 285.0 6.85 90.0 0.0 0
43.00 VZ1420I43 5.65 -0.95 6.50 1272.0 6.85 198.0 28.0 28
43.00 VZ1426I43 6.30 0.00 6.50 55.0 6.85 55.0 0.0 0
43.50 VZ1405I43.5 6.05 0.00 5.95 48.0 6.30 24.0 0.0 0
43.50 VZ1420I43.5 6.10 0.00 6.00 1244.0 6.35 174.0 0.0 0
43.50 VZ1426I43.5 5.80 0.00 5.95 55.0 6.35 55.0 0.0 0
44.00 VZ1405I44 4.55 -1.00 5.45 82.0 5.80 24.0 35.0 35
44.00 VZ1412I44 5.45 0.00 5.50 1002.0 5.85 91.0 0.0 0
44.00 VZ1420I44 4.60 -1.00 5.50 1265.0 5.85 139.0 60.0 136
44.00 VZ1426I44 5.30 0.00 5.45 55.0 5.85 55.0 0.0 0
44.50 VZ1405I44.5 4.45 -0.60 4.95 1565.0 5.30 109.0 1.0 141
44.50 VZ1412I44.5 4.95 0.00 5.00 812.0 5.35 88.0 0.0 0
44.50 VZ1420I44.5 5.10 0.00 5.00 352.0 5.35 122.0 0.0 0
44.50 VZ1426I44.5 4.85 0.00 4.95 76.0 5.35 41.0 0.0 0
45.00 VZ1405I45 3.80 -0.80 4.50 1566.0 4.80 111.0 4.0 212
45.00 VZ1412I45 4.20 -0.25 4.50 1141.0 4.85 106.0 21.0 21
45.00 VZ1420I45 4.20 -0.40 4.50 1000.0 4.85 207.0 1.0 370
45.00 VZ1426I45 4.35 0.00 4.50 74.0 4.90 48.0 0.0 0
45.50 VZ1405I45.5 3.45 -0.65 3.95 180.0 4.30 24.0 1.0 17
45.50 VZ1412I45.5 3.95 0.00 4.00 1015.0 4.35 88.0 0.0 0
45.50 VZ1420I45.5 4.10 0.00 4.00 1020.0 4.35 157.0 0.0 0
45.50 VZ1426I45.5 3.85 0.00 4.00 74.0 4.40 48.0 0.0 0
46.00 VZ1405I46 3.10 -0.50 3.50 560.0 3.80 66.0 108.0 96
46.00 VZ1412I46 3.10 -0.35 3.50 1895.0 3.85 331.0 145.0 184
46.00 VZ1420I46 4.00 0.40 3.50 1769.0 3.85 1206.0 12.0 229
46.00 VZ1426I46 3.40 0.00 3.50 75.0 3.90 48.0 0.0 0
46.50 VZ1405I46.5 3.10 0.00 3.00 2002.0 3.30 410.0 18.0 245
46.50 VZ1412I46.5 2.98 0.00 3.00 1633.0 3.35 81.0 0.0 0
46.50 VZ1420I46.5 2.43 -0.67 3.05 976.0 3.35 137.0 36.0 53
46.50 VZ1426I46.5 2.90 0.00 3.05 73.0 3.40 45.0 0.0 0
47.00 VZ1405I47 2.69 0.08 2.50 1821.0 2.82 104.0 24.0 180
47.00 VZ1412I47 2.51 0.02 2.52 1610.0 2.83 87.0 20.0 44
47.00 VZ1420I47 2.90 0.40 2.56 991.0 2.84 62.0 3.0 585
47.00 VZ1426I47 2.14 -0.29 2.55 248.0 2.89 86.0 10.0 10
47.50 VZ1405I47.5 2.22 0.10 2.02 1208.0 2.29 53.0 49.0 215
47.50 VZ1412I47.5 1.44 -0.56 2.04 653.0 2.33 83.0 1.0 3
47.50 VZ1420I47.5 1.93 -0.23 2.09 1020.0 2.36 81.0 8.0 253
47.50 VZ1426I47.5 1.72 -0.60 2.09 1079.0 2.42 27.0 119.0 122
48.00 VZ1405I48 1.70 0.00 1.51 1412.0 1.79 54.0 8.0 297
48.00 VZ1412I48 1.35 -0.21 1.56 954.0 1.82 39.0 10.0 112
48.00 VZ1420I48 1.71 -0.14 1.79 1646.0 1.88 48.0 14.0 1,473
48.00 VZ1426I48 1.66 -0.21 1.87 93.0 1.94 97.0 10.0 14
48.50 VZ1405I48.5 1.26 0.00 1.02 1427.0 1.30 58.0 20.0 272
48.50 VZ1412I48.5 0.98 -0.23 1.15 1644.0 1.36 59.0 6.0 80
48.50 VZ1420I48.5 1.30 -0.12 1.38 320.0 1.42 50.0 111.0 1,132
48.50 VZ1426I48.5 1.25 -0.19 1.44 64.0 1.51 86.0 15.0 205
49.00 VZ1405I49 0.80 0.00 0.66 1633.0 0.83 61.0 45.0 416
49.00 VZ1412I49 0.83 -0.05 0.88 81.0 0.91 37.0 13.0 219
49.00 VZ1420I49 0.94 -0.05 0.95 1735.0 1.00 24.0 164.0 6,254
49.00 VZ1426I49 0.88 -0.20 1.05 110.0 1.10 39.0 9.0 272
49.50 VZ1405I49.5 0.25 -0.19 0.36 86.0 0.39 70.0 86.0 914
49.50 VZ1412I49.5 0.46 -0.09 0.51 20.0 0.53 41.0 49.0 364
49.50 VZ1420I49.5 0.56 -0.11 0.62 196.0 0.65 187.0 825.0 2,301
49.50 VZ1426I49.5 0.62 -0.15 0.71 154.0 0.75 10.0 9.0 383
50.00 VZ1405I50 0.06 -0.09 0.09 666.0 0.12 159.0 650.0 1,193
50.00 VZ1412I50 0.26 -0.02 0.23 15.0 0.26 600.0 33.0 1,292
50.00 VZ1420I50 0.35 -0.06 0.35 1335.0 0.38 267.0 943.0 18,041
50.00 VZ1426I50 0.39 -0.11 0.45 96.0 0.47 46.0 123.0 584
50.50 VZ1405I50.5 0.04 0.01 0.01 747.0 0.03 133.0 207.0 109
50.50 VZ1412I50.5 0.09 -0.04 0.09 174.0 0.11 1275.0 53.0 1,446
50.50 VZ1420I50.5 0.17 -0.05 0.18 800.0 0.20 603.0 98.0 1,342
50.50 VZ1426I50.5 0.20 -0.08 0.25 693.0 0.28 101.0 10.0 408
51.00 VZ1405I51 0.57 0.52 0.01 28.0 0.05 1118.0 40.0 60
51.00 VZ1412I51 0.04 0.01 0.02 1299.0 0.05 1330.0 7.0 244
51.00 VZ1420I51 0.12 0.02 0.07 1854.0 0.10 539.0 88.0 174
51.00 VZ1426I51 0.13 0.00 0.11 1235.0 0.16 52.0 51.0 168
51.50 VZ1405I51.5 0.12 0.08 0.01 28.0 0.05 1042.0 30.0 474
51.50 VZ1412I51.5 0.04 0.03 0.01 94.0 0.04 1017.0 15.0 63
51.50 VZ1420I51.5 0.03 0.00 0.03 1490.0 0.05 37.0 24.0 37
51.50 VZ1426I51.5 0.06 0.00 0.06 1004.0 0.10 1218.0 50.0 75
52.00 VZ1405I52 0.06 0.01 0.01 36.0 0.05 200.0 6.0 93
52.00 VZ1412I52 0.02 0.00 0.01 28.0 0.05 1324.0 9.0 32
52.00 VZ1420I52 0.04 0.03 0.01 913.0 0.04 1567.0 3.0 3
52.00 VZ1426I52 0.02 0.00 0.03 377.0 0.06 483.0 0.0 0
52.50 VZ1405I52.5 0.04 0.00 0.04 1.0 0.04 132.0 1.0 16
52.50 VZ1412I52.5 0.05 0.00 0.01 28.0 0.05 187.0 0.0 0
52.50 VZ1420I52.5 0.02 0.00 0.01 65.0 0.03 866.0 250.0 12,642
52.50 VZ1426I52.5 0.01 0.00 0.01 394.0 0.04 90.0 0.0 0
53.00 VZ1405I53 0.12 0.07 0.01 20.0 0.05 118.0 1.0 3
53.00 VZ1412I53 0.05 0.00 0.01 11.0 0.05 106.0 0.0 0
53.00 VZ1420I53 0.03 0.00 0.01 10.0 0.03 491.0 0.0 0
53.00 VZ1426I53 0.01 0.00 0.01 10.0 0.03 82.0 0.0 0
53.50 VZ1405I53.5 0.16 0.11 0.01 54.0 0.05 987.0 51.0 328
53.50 VZ1412I53.5 0.05 0.00 0.01 173.0 0.05 86.0 0.0 0
53.50 VZ1420I53.5 0.01 -0.02 0.01 10.0 0.03 872.0 8.0 8
53.50 VZ1426I53.5 0.03 0.00 0.01 64.0 0.03 142.0 0.0 0
54.00 VZ1405I54 0.04 0.00 0.01 49.0 0.04 146.0 6.0 81
54.00 VZ1412I54 0.05 0.00 0.01 217.0 0.05 86.0 0.0 0
54.00 VZ1420I54 0.02 0.00 0.00 0.0 0.02 359.0 0.0 0
54.00 VZ1426I54 0.03 0.00 0.01 74.0 0.03 146.0 0.0 0
54.50 VZ1405I54.5 0.05 0.00 0.01 28.0 0.04 153.0 0.0 0
54.50 VZ1412I54.5 0.05 0.00 0.01 130.0 0.05 86.0 0.0 0
54.50 VZ1420I54.5 0.02 0.00 0.00 0.0 0.02 668.0 0.0 0
54.50 VZ1426I54.5 0.03 0.00 0.01 44.0 0.03 184.0 0.0 0
55.00 VZ1405I55 0.02 -0.02 0.01 10.0 0.04 168.0 5.0 95
55.00 VZ1412I55 0.05 0.00 0.01 82.0 0.05 86.0 0.0 0
55.00 VZ1420I55 0.01 0.00 0.02 3.0 0.02 689.0 2.0 2,205
55.00 VZ1426I55 0.03 0.00 0.01 105.0 0.03 189.0 0.0 0
55.50 VZ1405I55.5 0.05 0.00 0.01 10.0 0.05 249.0 0.0 0
55.50 VZ1412I55.5 0.05 0.00 0.01 64.0 0.05 86.0 0.0 0
55.50 VZ1420I55.5 0.02 0.00 0.00 0.0 0.02 403.0 0.0 0
55.50 VZ1426I55.5 0.03 0.00 0.01 35.0 0.03 187.0 0.0 0
56.00 VZ1405I56 0.05 0.00 0.01 118.0 0.05 156.0 0.0 0
56.00 VZ1412I56 0.05 0.00 0.01 50.0 0.05 89.0 0.0 0
56.00 VZ1420I56 0.02 0.00 0.00 0.0 0.02 96.0 0.0 0
56.00 VZ1426I56 0.03 0.00 0.01 71.0 0.03 188.0 0.0 0
56.50 VZ1405I56.5 0.05 0.00 0.01 52.0 0.04 153.0 0.0 0
56.50 VZ1412I56.5 0.05 0.00 0.01 101.0 0.05 86.0 0.0 0
56.50 VZ1426I56.5 0.03 0.00 0.01 64.0 0.02 59.0 0.0 0
57.00 VZ1405I57 0.02 -0.03 0.01 94.0 0.05 123.0 50.0 50
57.00 VZ1412I57 0.05 0.00 0.01 2.0 0.05 86.0 0.0 0
57.00 VZ1426I57 0.02 0.00 0.01 35.0 0.02 59.0 0.0 0
57.50 VZ1405I57.5 0.05 0.00 0.01 64.0 0.04 200.0 0.0 0
57.50 VZ1412I57.5 0.05 0.00 0.01 49.0 0.05 86.0 0.0 0
57.50 VZ1420I57.5 0.03 0.01 0.01 38.0 0.02 105.0 40.0 158
57.50 VZ1426I57.5 0.03 0.00 0.01 165.0 0.02 59.0 0.0 0
58.00 VZ1405I58 0.05 0.00 0.01 49.0 0.04 153.0 0.0 0
58.00 VZ1412I58 0.05 0.00 0.01 100.0 0.05 86.0 0.0 0
58.00 VZ1426I58 0.02 0.00 0.01 10.0 0.02 59.0 0.0 0
58.50 VZ1405I58.5 0.05 0.00 0.00 0.0 0.04 153.0 0.0 0
58.50 VZ1412I58.5 0.05 0.00 0.01 10.0 0.05 86.0 0.0 0
59.00 VZ1412I59 0.05 0.00 0.00 0.0 0.05 86.0 0.0 0
60.00 VZ1405I60 0.04 0.00 0.00 0.0 0.04 153.0 0.0 0
60.00 VZ1420I60 0.02 0.00 0.01 397.0 0.02 103.0 0.0 0
62.50 VZ1405I62.5 0.04 0.00 0.00 0.0 0.04 153.0 0.0 0
62.50 VZ1420I62.5 0.00 0.00 0.00 0.0 0.06 65.0 0.0 0
65.00 VZ1405I65 0.04 0.00 0.00 0.0 0.04 99.0 0.0 0
65.00 VZ1420I65 0.02 0.00 0.00 0.0 0.02 102.0 0.0 0
67.50 VZ1405I67.5 0.04 0.00 0.00 0.0 0.04 111.0 0.0 0
70.00 VZ1405I70 0.04 0.00 0.00 0.0 0.04 99.0 0.0 0
70.00 VZ1420I70 0.02 0.00 0.00 0.0 0.02 103.0 0.0 0
75.00 VZ1420I75 0.02 0.00 0.00 0.0 0.02 102.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VZ1405U35 0.04 0.00 0.00 0.0 0.04 167.0 0.0 0
36.00 VZ1405U36 0.04 0.00 0.00 0.0 0.04 167.0 0.0 0
37.00 VZ1405U37 0.04 0.00 0.00 0.0 0.04 167.0 0.0 0
38.00 VZ1405U38 0.04 0.00 0.00 0.0 0.04 167.0 0.0 0
39.00 VZ1405U39 0.04 0.00 0.00 0.0 0.04 167.0 0.0 0
39.00 VZ1412U39 0.04 0.00 0.00 0.0 0.04 160.0 0.0 0
39.00 VZ1420U39 0.02 -0.01 0.01 68.0 0.03 125.0 40.0 40
40.00 VZ1405U40 0.04 0.00 0.01 56.0 0.04 188.0 25.0 25
40.00 VZ1412U40 0.02 0.00 0.00 0.0 0.07 205.0 0.0 0
40.00 VZ1420U40 0.02 -0.01 0.01 89.0 0.03 125.0 32.0 758
41.00 VZ1405U41 0.05 0.00 0.01 86.0 0.04 189.0 0.0 0
41.00 VZ1412U41 0.04 0.00 0.00 0.0 0.04 149.0 0.0 0
41.00 VZ1420U41 0.05 0.04 0.01 49.0 0.03 125.0 25.0 40
41.50 VZ1405U41.5 0.03 -0.01 0.01 78.0 0.01 79.0 72.0 366
41.50 VZ1420U41.5 0.01 0.00 0.01 60.0 0.02 88.0 0.0 0
41.50 VZ1426U41.5 0.01 0.00 0.01 37.0 0.02 100.0 0.0 0
42.00 VZ1405U42 0.05 0.00 0.01 81.0 0.04 188.0 0.0 0
42.00 VZ1412U42 0.02 -0.03 0.01 130.0 0.07 171.0 10.0 10
42.00 VZ1420U42 0.04 0.03 0.01 104.0 0.04 137.0 2.0 102
42.00 VZ1426U42 0.08 0.07 0.01 121.0 0.02 11.0 9.0 9
42.50 VZ1405U42.5 0.05 0.00 0.01 81.0 0.04 188.0 0.0 0
42.50 VZ1420U42.5 0.01 0.00 0.01 104.0 0.04 528.0 0.0 0
42.50 VZ1426U42.5 0.02 0.00 0.01 230.0 0.02 92.0 68.0 0
43.00 VZ1405U43 0.02 0.00 0.01 130.0 0.04 211.0 0.0 0
43.00 VZ1412U43 0.05 0.04 0.01 43.0 0.05 275.0 2.0 318
43.00 VZ1420U43 0.05 0.04 0.01 104.0 0.02 148.0 201.0 260
43.00 VZ1426U43 0.09 0.08 0.01 806.0 0.05 980.0 40.0 40
43.50 VZ1405U43.5 0.03 -0.02 0.01 427.0 0.01 79.0 3.0 3
43.50 VZ1420U43.5 0.06 0.05 0.01 272.0 0.04 1201.0 100.0 100
43.50 VZ1426U43.5 0.13 0.12 0.01 818.0 0.05 976.0 10.0 10
44.00 VZ1405U44 0.05 0.00 0.01 626.0 0.04 188.0 0.0 0
44.00 VZ1412U44 0.05 0.04 0.01 67.0 0.06 822.0 212.0 210
44.00 VZ1420U44 0.02 0.00 0.01 298.0 0.04 1580.0 1.0 471
44.00 VZ1426U44 0.09 0.07 0.02 89.0 0.05 960.0 2.0 2
44.50 VZ1405U44.5 0.01 -0.05 0.01 560.0 0.01 88.0 118.0 124
44.50 VZ1412U44.5 0.04 0.03 0.01 67.0 0.06 486.0 3.0 3
44.50 VZ1420U44.5 0.06 0.04 0.01 1045.0 0.05 1525.0 90.0 116
44.50 VZ1426U44.5 0.07 0.05 0.02 216.0 0.06 1002.0 20.0 20
45.00 VZ1405U45 0.10 0.09 0.01 43.0 0.01 55.0 2.0 90
45.00 VZ1412U45 0.01 0.00 0.01 102.0 0.08 179.0 0.0 0
45.00 VZ1420U45 0.02 0.00 0.01 1394.0 0.05 1487.0 23.0 808
45.00 VZ1426U45 0.04 0.00 0.02 903.0 0.06 1022.0 10.0 272
45.50 VZ1405U45.5 0.18 0.17 0.01 11.0 0.05 211.0 3.0 13
45.50 VZ1412U45.5 0.12 0.11 0.01 544.0 0.09 1137.0 10.0 20
45.50 VZ1420U45.5 0.04 0.02 0.01 1338.0 0.05 1576.0 2.0 39
45.50 VZ1426U45.5 0.17 0.14 0.02 866.0 0.07 910.0 75.0 75
46.00 VZ1405U46 0.07 0.01 0.02 245.0 0.01 47.0 1.0 293
46.00 VZ1412U46 0.05 0.04 0.01 121.0 0.07 1079.0 3.0 373
46.00 VZ1420U46 0.05 0.01 0.02 60.0 0.05 1512.0 52.0 3,288
46.00 VZ1426U46 0.06 0.02 0.03 1094.0 0.08 1120.0 7.0 56
46.50 VZ1405U46.5 0.10 0.04 0.01 461.0 0.05 556.0 12.0 75
46.50 VZ1412U46.5 0.15 0.14 0.01 877.0 0.07 1193.0 10.0 10
46.50 VZ1420U46.5 0.07 0.04 0.02 1518.0 0.06 1625.0 23.0 784
46.50 VZ1426U46.5 0.08 0.03 0.05 209.0 0.09 1160.0 24.0 98
47.00 VZ1405U47 0.06 0.00 0.01 255.0 0.05 1094.0 4.0 351
47.00 VZ1412U47 0.08 0.07 0.01 1411.0 0.07 1286.0 44.0 303
47.00 VZ1420U47 0.05 0.00 0.05 5.0 0.06 47.0 32.0 3,982
47.00 VZ1426U47 0.12 0.05 0.07 35.0 0.10 1202.0 10.0 71
47.50 VZ1405U47.5 0.07 0.00 0.01 1431.0 0.05 1149.0 3.0 92
47.50 VZ1412U47.5 0.10 0.08 0.01 1391.0 0.07 1413.0 2.0 109
47.50 VZ1420U47.5 0.09 0.00 0.06 37.0 0.09 1765.0 130.0 353
47.50 VZ1426U47.5 0.11 0.02 0.09 61.0 0.13 1364.0 24.0 165
48.00 VZ1405U48 0.02 -0.01 0.01 26.0 0.04 1228.0 30.0 3,952
48.00 VZ1412U48 0.05 0.00 0.02 1463.0 0.08 1469.0 4.0 888
48.00 VZ1420U48 0.10 0.00 0.08 18.0 0.10 1691.0 85.0 7,195
48.00 VZ1426U48 0.17 0.04 0.13 202.0 0.15 311.0 24.0 332
48.50 VZ1405U48.5 0.05 0.01 0.02 35.0 0.06 1612.0 17.0 1,115
48.50 VZ1412U48.5 0.08 -0.02 0.06 815.0 0.09 1515.0 24.0 96
48.50 VZ1420U48.5 0.14 -0.01 0.13 41.0 0.15 1582.0 12.0 703
48.50 VZ1426U48.5 0.23 0.03 0.19 1055.0 0.22 578.0 63.0 544
49.00 VZ1405U49 0.06 0.00 0.04 37.0 0.08 1769.0 145.0 1,307
49.00 VZ1412U49 0.18 0.04 0.12 59.0 0.14 1082.0 547.0 146
49.00 VZ1420U49 0.29 0.06 0.21 583.0 0.23 606.0 316.0 4,668
49.00 VZ1426U49 0.35 0.05 0.29 1237.0 0.36 1941.0 51.0 621
49.50 VZ1405U49.5 0.16 0.00 0.10 161.0 0.12 798.0 742.0 771
49.50 VZ1412U49.5 0.29 0.01 0.24 53.0 0.26 447.0 27.0 322
49.50 VZ1420U49.5 0.46 0.04 0.35 1108.0 0.38 945.0 65.0 275
49.50 VZ1426U49.5 0.58 0.11 0.45 423.0 0.49 902.0 42.0 48
50.00 VZ1405U50 0.47 0.06 0.32 132.0 0.36 614.0 243.0 276
50.00 VZ1412U50 0.51 -0.04 0.47 11.0 0.57 1759.0 122.0 350
50.00 VZ1420U50 0.61 -0.01 0.58 1073.0 0.63 2216.0 157.0 13,983
50.00 VZ1426U50 0.70 0.00 0.68 37.0 0.73 632.0 3.0 75
50.50 VZ1405U50.5 0.74 -0.02 0.74 38.0 1.03 682.0 5.0 85
50.50 VZ1412U50.5 0.70 -0.26 0.79 61.0 1.06 1713.0 22.0 101
50.50 VZ1420U50.5 1.06 0.17 0.91 37.0 0.95 795.0 2.0 38
50.50 VZ1426U50.5 2.04 1.08 0.98 10.0 1.04 399.0 36.0 56
51.00 VZ1405U51 1.47 0.00 1.23 61.0 1.51 736.0 5.0 8
51.00 VZ1412U51 1.35 0.00 1.23 96.0 1.54 682.0 5.0 15
51.00 VZ1420U51 1.47 0.08 1.30 146.0 1.44 795.0 42.0 82
51.00 VZ1426U51 2.37 0.72 1.36 58.0 1.43 318.0 1.0 8
51.50 VZ1405U51.5 2.97 1.30 1.71 1.0 2.02 650.0 16.0 11
51.50 VZ1412U51.5 2.74 1.05 1.74 37.0 2.04 664.0 1.0 1
51.50 VZ1420U51.5 1.72 0.00 1.76 37.0 2.02 966.0 0.0 0
51.50 VZ1426U51.5 2.92 1.18 1.76 11.0 1.92 885.0 1.0 1
52.00 VZ1405U52 2.70 0.53 2.20 1.0 2.51 300.0 4.0 42
52.00 VZ1412U52 1.90 -0.27 2.22 144.0 2.52 521.0 50.0 50
52.00 VZ1420U52 2.19 0.00 2.24 37.0 2.52 1008.0 0.0 0
52.00 VZ1426U52 2.19 0.00 2.25 37.0 2.55 149.0 0.0 0
52.50 VZ1405U52.5 3.08 0.41 2.72 10.0 3.05 677.0 2.0 113
52.50 VZ1412U52.5 2.90 0.24 2.72 62.0 3.05 617.0 3.0 3
52.50 VZ1420U52.5 2.89 0.21 2.73 48.0 3.05 1020.0 7.0 1,971
52.50 VZ1426U52.5 4.00 1.34 2.73 37.0 2.95 60.0 41.0 41
53.00 VZ1405U53 1.98 -1.17 3.20 49.0 3.55 63.0 231.0 231
53.00 VZ1412U53 3.15 0.00 3.20 36.0 3.55 71.0 0.0 0
53.00 VZ1420U53 3.15 0.00 3.20 248.0 3.55 1020.0 0.0 0
53.00 VZ1426U53 3.15 0.00 3.20 95.0 3.55 78.0 0.0 0
53.50 VZ1405U53.5 1.51 -2.14 3.70 43.0 4.05 53.0 50.0 246
53.50 VZ1412U53.5 3.65 0.00 3.70 35.0 4.05 60.0 0.0 0
53.50 VZ1420U53.5 3.65 0.00 3.70 59.0 4.05 270.0 0.0 0
53.50 VZ1426U53.5 3.65 0.00 3.70 88.0 4.05 78.0 0.0 0
54.00 VZ1405U54 3.20 -0.95 4.20 40.0 4.55 63.0 11.0 10
54.00 VZ1412U54 4.15 0.00 4.20 24.0 4.55 35.0 0.0 0
54.00 VZ1420U54 4.15 0.00 4.20 57.0 4.55 318.0 0.0 0
54.00 VZ1426U54 4.10 0.00 4.20 11.0 4.55 50.0 0.0 0
54.50 VZ1405U54.5 4.65 0.00 4.70 40.0 5.05 48.0 0.0 0
54.50 VZ1412U54.5 4.65 0.00 4.70 24.0 5.05 51.0 0.0 0
54.50 VZ1420U54.5 4.65 0.00 4.70 56.0 5.05 270.0 0.0 0
54.50 VZ1426U54.5 4.35 0.00 4.70 11.0 4.95 21.0 0.0 0
55.00 VZ1405U55 5.15 0.00 5.20 36.0 5.55 53.0 0.0 0
55.00 VZ1412U55 5.15 0.00 5.20 24.0 5.55 52.0 0.0 0
55.00 VZ1420U55 3.40 -1.75 5.20 50.0 5.55 270.0 6.0 175
55.00 VZ1426U55 4.95 0.00 5.15 11.0 5.45 21.0 0.0 0
55.50 VZ1405U55.5 5.65 0.00 5.70 36.0 6.05 53.0 0.0 0
55.50 VZ1412U55.5 5.65 0.00 5.70 24.0 6.05 35.0 0.0 0
55.50 VZ1420U55.5 5.65 0.00 5.70 58.0 6.05 54.0 0.0 0
55.50 VZ1426U55.5 5.45 0.00 5.60 1.0 6.20 21.0 0.0 0
56.00 VZ1405U56 6.15 0.00 6.20 36.0 6.55 53.0 0.0 0
56.00 VZ1412U56 6.15 0.00 6.20 24.0 6.55 57.0 0.0 0
56.00 VZ1420U56 6.15 0.00 6.20 58.0 6.55 66.0 0.0 0
56.00 VZ1426U56 5.85 0.00 6.15 11.0 6.50 21.0 0.0 0
56.50 VZ1405U56.5 6.65 0.00 6.70 36.0 7.05 53.0 0.0 0
56.50 VZ1412U56.5 6.65 0.00 6.70 24.0 7.05 57.0 0.0 0
56.50 VZ1426U56.5 6.35 0.00 6.65 11.0 7.25 11.0 0.0 0
57.00 VZ1405U57 7.10 0.00 7.20 41.0 7.55 53.0 0.0 0
57.00 VZ1412U57 7.10 0.00 7.20 24.0 7.55 35.0 0.0 0
57.00 VZ1426U57 5.45 0.00 7.15 11.0 7.75 11.0 0.0 0
57.50 VZ1405U57.5 7.60 0.00 7.65 168.0 8.00 168.0 0.0 0
57.50 VZ1412U57.5 7.40 0.00 7.65 47.0 8.05 168.0 0.0 0
57.50 VZ1420U57.5 7.65 0.00 7.70 24.0 8.05 40.0 0.0 0
57.50 VZ1426U57.5 5.90 0.00 5.70 10.0 9.65 6.0 0.0 0
58.00 VZ1405U58 8.10 0.00 8.20 28.0 8.55 32.0 0.0 0
58.00 VZ1412U58 7.90 0.00 8.15 47.0 8.70 168.0 0.0 0
58.00 VZ1426U58 6.40 0.00 6.15 21.0 10.60 10.0 0.0 0
58.50 VZ1405U58.5 8.60 0.00 8.70 28.0 9.05 32.0 0.0 0
58.50 VZ1412U58.5 8.40 0.00 7.30 24.0 10.50 1.0 0.0 0
59.00 VZ1412U59 7.85 0.00 7.80 168.0 11.05 168.0 0.0 0
60.00 VZ1405U60 8.90 0.00 9.70 168.0 11.20 168.0 0.0 0
60.00 VZ1420U60 10.99 2.14 10.05 168.0 10.85 168.0 1.0 1
62.50 VZ1405U62.5 11.40 0.00 12.20 168.0 13.70 168.0 0.0 0
62.50 VZ1420U62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 VZ1405U65 13.90 0.00 14.70 168.0 16.20 168.0 0.0 0
65.00 VZ1420U65 14.65 0.00 15.05 168.0 15.85 168.0 0.0 0
67.50 VZ1405U67.5 16.40 0.00 17.20 168.0 18.70 168.0 0.0 0
70.00 VZ1405U70 18.40 0.00 18.80 168.0 20.45 168.0 0.0 0
70.00 VZ1420U70 19.00 0.00 20.05 168.0 21.05 168.0 0.0 0
75.00 VZ1420U75 23.30 0.00 23.80 168.0 27.15 168.0 0.0 0
Trading Center