Verizon Communications Inc $47.92

down -0.06


22/4/2014 06:40 PM  |  NYSE : VZ  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 47.92
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: -0.06 (-0.13 %)
Prev Close: 47.98
Open: 47.99
Bid: 48.00
Ask: 48.20
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 28%
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 VZ1425D33 13.75 0.00 14.70 111.0 15.60 116.0 0.0 0
34.00 VZ1425D34 12.75 0.00 13.70 111.0 14.60 116.0 0.0 0
35.00 VZ1425D35 11.75 0.00 12.65 113.0 13.60 116.0 0.0 0
36.00 VZ1425D36 10.75 0.00 11.65 113.0 12.60 116.0 0.0 0
37.00 VZ1425D37 10.05 0.00 9.50 885.0 11.60 885.0 0.0 0
38.00 VZ1425D38 9.55 0.00 9.70 928.0 10.40 928.0 0.0 0
39.00 VZ1425D39 8.55 0.00 8.85 40.0 9.40 40.0 0.0 0
39.50 VZ1425D39.5 8.05 0.00 8.40 40.0 8.90 40.0 0.0 0
40.00 VZ1425D40 7.01 -0.79 7.90 41.0 8.10 36.0 5.0 2
40.50 VZ1425D40.5 7.05 0.00 7.40 40.0 7.75 116.0 0.0 0
41.00 VZ1425D41 6.55 0.00 6.90 40.0 7.40 40.0 0.0 0
41.50 VZ1425D41.5 6.05 0.00 6.40 360.0 6.90 951.0 0.0 0
42.00 VZ1425D42 5.55 0.00 5.90 789.0 6.40 1757.0 0.0 0
42.50 VZ1425D42.5 5.05 0.00 5.40 109.0 5.90 1498.0 0.0 0
43.00 VZ1425D43 4.60 0.00 4.90 109.0 5.40 1874.0 0.0 0
43.50 VZ1425D43.5 4.10 0.00 4.40 99.0 4.90 1486.0 0.0 0
44.00 VZ1425D44 3.11 -0.74 3.90 112.0 4.10 1649.0 1.0 1
44.50 VZ1425D44.5 3.70 0.50 3.40 175.0 3.70 1898.0 330.0 226
45.00 VZ1425D45 2.97 0.00 2.93 111.0 3.15 832.0 20.0 20
45.50 VZ1425D45.5 2.20 -0.15 2.45 107.0 2.63 1891.0 1.0 29
46.00 VZ1425D46 1.92 -0.08 1.97 237.0 2.14 2618.0 40.0 321
46.50 VZ1425D46.5 1.08 -0.38 1.51 196.0 1.59 1450.0 22.0 42
47.00 VZ1425D47 1.12 0.06 1.08 170.0 1.13 247.0 245.0 3,451
47.50 VZ1425D47.5 0.76 0.05 0.72 76.0 0.75 27.0 217.0 2,528
48.00 VZ1425D48 0.45 0.01 0.43 91.0 0.45 87.0 1329.0 5,948
48.50 VZ1425D48.5 0.25 0.03 0.23 68.0 0.25 257.0 1478.0 3,600
49.00 VZ1425D49 0.13 0.04 0.11 36.0 0.12 64.0 1039.0 3,048
49.50 VZ1425D49.5 0.09 0.06 0.05 46.0 0.06 127.0 788.0 808
50.00 VZ1425D50 0.04 0.02 0.02 210.0 0.03 51.0 347.0 684
50.50 VZ1425D50.5 0.08 0.04 0.01 31.0 0.04 1200.0 20.0 63
51.00 VZ1425D51 0.06 0.02 0.01 658.0 0.05 773.0 1.0 1
51.50 VZ1425D51.5 0.05 0.03 0.01 23.0 0.03 686.0 2.0 2
52.00 VZ1425D52 0.03 0.00 0.01 155.0 0.02 422.0 0.0 0
52.50 VZ1425D52.5 0.02 0.00 0.01 145.0 0.02 428.0 0.0 0
53.00 VZ1425D53 0.02 0.00 0.01 68.0 0.02 417.0 0.0 0
53.50 VZ1425D53.5 0.02 0.00 0.01 10.0 0.02 428.0 0.0 0
54.00 VZ1425D54 0.02 0.00 0.01 10.0 0.02 417.0 0.0 0
54.50 VZ1425D54.5 0.02 0.00 0.01 10.0 0.02 120.0 0.0 0
55.00 VZ1425D55 0.02 0.00 0.01 68.0 0.02 120.0 0.0 0
55.50 VZ1425D55.5 0.02 0.00 0.01 10.0 0.02 120.0 0.0 0
56.00 VZ1425D56 0.02 0.00 0.01 44.0 0.02 114.0 0.0 0
57.50 VZ1425D57.5 0.02 0.00 0.00 0.0 0.02 127.0 0.0 0
60.00 VZ1425D60 0.02 0.00 0.00 0.0 0.02 120.0 0.0 0
62.50 VZ1425D62.5 0.02 0.00 0.00 0.0 0.02 126.0 0.0 0
65.00 VZ1425D65 0.02 0.00 0.00 0.0 0.02 120.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 VZ1425P33 0.02 0.00 0.00 0.0 0.02 120.0 0.0 0
34.00 VZ1425P34 0.02 0.00 0.00 0.0 0.02 126.0 0.0 0
35.00 VZ1425P35 0.02 0.00 0.00 0.0 0.02 120.0 0.0 0
36.00 VZ1425P36 0.02 0.00 0.00 0.0 0.02 126.0 0.0 0
37.00 VZ1425P37 0.04 0.02 0.01 42.0 0.02 120.0 10.0 28
38.00 VZ1425P38 0.02 0.00 0.01 68.0 0.02 120.0 50.0 150
39.00 VZ1425P39 0.02 0.00 0.01 59.0 0.02 120.0 0.0 0
39.50 VZ1425P39.5 0.02 0.00 0.00 0.0 0.02 120.0 0.0 0
40.00 VZ1425P40 0.02 0.00 0.01 56.0 0.02 120.0 1.0 13
40.50 VZ1425P40.5 0.03 0.00 0.00 0.0 0.02 126.0 0.0 0
41.00 VZ1425P41 0.03 0.00 0.01 20.0 0.01 114.0 0.0 0
41.50 VZ1425P41.5 0.03 0.00 0.00 0.0 0.02 126.0 0.0 0
42.00 VZ1425P42 0.03 0.00 0.01 10.0 0.03 113.0 2.0 121
42.50 VZ1425P42.5 0.03 0.00 0.01 42.0 0.03 131.0 0.0 0
43.00 VZ1425P43 0.04 0.00 0.01 28.0 0.03 113.0 94.0 172
43.50 VZ1425P43.5 0.04 0.00 0.01 64.0 0.03 132.0 0.0 0
44.00 VZ1425P44 0.01 0.00 0.01 51.0 0.01 100.0 170.0 298
44.50 VZ1425P44.5 0.04 0.03 0.01 102.0 0.03 652.0 20.0 815
45.00 VZ1425P45 0.02 0.00 0.01 213.0 0.02 11.0 29.0 1,754
45.50 VZ1425P45.5 0.05 0.00 0.02 498.0 0.05 590.0 68.0 2,723
46.00 VZ1425P46 0.04 -0.02 0.04 36.0 0.05 30.0 34.0 3,006
46.50 VZ1425P46.5 0.08 0.00 0.08 96.0 0.10 572.0 125.0 2,393
47.00 VZ1425P47 0.14 -0.02 0.15 123.0 0.17 149.0 630.0 3,058
47.50 VZ1425P47.5 0.25 -0.07 0.28 121.0 0.30 336.0 1353.0 1,022
48.00 VZ1425P48 0.45 -0.01 0.48 65.0 0.52 4.0 1419.0 1,732
48.50 VZ1425P48.5 0.63 -0.16 0.77 47.0 0.81 51.0 193.0 234
49.00 VZ1425P49 1.18 0.00 1.15 97.0 1.19 11.0 205.0 368
49.50 VZ1425P49.5 2.19 0.66 1.47 1400.0 1.64 112.0 86.0 86
50.00 VZ1425P50 1.99 0.00 1.69 1878.0 2.11 94.0 0.0 0
50.50 VZ1425P50.5 2.49 0.00 2.13 1816.0 2.60 120.0 0.0 0
51.00 VZ1425P51 3.90 0.91 2.62 1804.0 3.10 94.0 3.0 3
51.50 VZ1425P51.5 3.40 0.00 3.10 1828.0 3.60 119.0 0.0 0
52.00 VZ1425P52 3.90 0.00 3.60 1725.0 4.10 676.0 0.0 0
52.50 VZ1425P52.5 4.40 0.00 4.10 811.0 4.65 40.0 0.0 0
53.00 VZ1425P53 4.85 0.00 4.60 811.0 5.15 40.0 0.0 0
53.50 VZ1425P53.5 5.35 0.00 5.10 811.0 5.70 46.0 0.0 0
54.00 VZ1425P54 5.85 0.00 5.60 811.0 6.20 46.0 0.0 0
54.50 VZ1425P54.5 6.35 0.00 6.10 811.0 6.70 46.0 0.0 0
55.00 VZ1425P55 6.85 0.00 6.60 811.0 7.20 46.0 0.0 0
55.50 VZ1425P55.5 7.40 0.00 7.10 811.0 7.70 46.0 0.0 0
56.00 VZ1425P56 7.90 0.00 7.60 811.0 8.20 46.0 0.0 0
57.50 VZ1425P57.5 9.25 0.00 9.10 40.0 9.65 76.0 0.0 0
60.00 VZ1425P60 11.15 0.00 11.40 116.0 12.35 113.0 0.0 0
62.50 VZ1425P62.5 13.05 0.00 13.90 46.0 14.85 46.0 0.0 0
65.00 VZ1425P65 16.15 0.00 15.30 661.0 17.35 21.0 0.0 0
Trading Center