Verizon Communications Inc $50.18

down -0.17


22/9/2014 04:00 PM  |  NYSE : VZ  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 50.18
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.17 (-0.34 %)
Prev Close: 50.35
Open: 50.11
Bid: 50.18
Ask: 50.25
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 12%
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 VZ1426I39 9.50 -0.60 9.85 1802.0 11.25 480.0 214.0 202
40.00 VZ1426I40 8.50 -0.15 8.80 1540.0 11.60 2554.0 223.0 223
41.50 VZ1426I41.5 8.20 0.00 8.30 857.0 8.90 1737.0 0.0 0
42.00 VZ1426I42 7.70 0.00 7.80 206.0 8.35 809.0 0.0 0
42.50 VZ1426I42.5 7.15 -0.05 7.30 206.0 7.85 794.0 78.0 78
43.00 VZ1426I43 6.90 0.00 6.80 496.0 7.25 94.0 0.0 0
43.50 VZ1426I43.5 6.40 0.00 6.30 178.0 6.75 275.0 0.0 0
44.00 VZ1426I44 5.65 -0.25 5.80 226.0 6.25 259.0 87.0 87
44.50 VZ1426I44.5 5.15 -0.25 5.30 226.0 5.75 329.0 28.0 28
45.00 VZ1426I45 4.65 -0.25 4.80 1709.0 5.25 2272.0 377.0 377
45.50 VZ1426I45.5 4.20 -0.20 4.30 196.0 4.75 306.0 24.0 74
46.00 VZ1426I46 3.65 -0.25 3.80 196.0 4.30 1198.0 28.0 28
46.50 VZ1426I46.5 2.16 -1.24 3.30 202.0 3.80 1147.0 24.0 24
47.00 VZ1426I47 2.63 -0.32 2.84 1583.0 3.30 1487.0 277.0 313
47.50 VZ1426I47.5 2.15 -0.31 2.34 1825.0 2.76 801.0 61.0 454
48.00 VZ1426I48 1.95 0.00 1.84 1837.0 2.26 843.0 10.0 172
48.50 VZ1426I48.5 1.81 0.00 1.36 1863.0 1.77 1190.0 5.0 337
49.00 VZ1426I49 1.05 -0.34 1.04 2820.0 1.28 1686.0 28.0 552
49.50 VZ1426I49.5 0.61 -0.33 0.70 2241.0 0.79 50.0 48.0 992
50.00 VZ1426I50 0.40 -0.13 0.38 417.0 0.43 1973.0 353.0 2,877
50.50 VZ1426I50.5 0.17 -0.07 0.14 758.0 0.16 148.0 502.0 1,448
51.00 VZ1426I51 0.06 -0.02 0.03 517.0 0.06 1308.0 69.0 1,470
51.50 VZ1426I51.5 0.09 0.04 0.01 170.0 0.07 1613.0 20.0 75
52.00 VZ1426I52 0.05 0.00 0.01 424.0 0.06 577.0 0.0 0
52.50 VZ1426I52.5 0.05 0.00 0.01 60.0 0.02 1.0 0.0 0
53.00 VZ1426I53 0.05 0.00 0.01 68.0 0.06 683.0 0.0 0
53.50 VZ1426I53.5 0.05 0.00 0.01 64.0 0.06 378.0 0.0 0
54.00 VZ1426I54 0.05 0.00 0.01 74.0 0.06 97.0 0.0 0
54.50 VZ1426I54.5 0.05 0.00 0.01 44.0 0.06 97.0 0.0 0
55.00 VZ1426I55 0.05 0.00 0.01 105.0 0.06 107.0 0.0 0
55.50 VZ1426I55.5 0.05 0.00 0.01 35.0 0.06 107.0 0.0 0
56.00 VZ1426I56 0.04 0.00 0.01 71.0 0.06 108.0 0.0 0
56.50 VZ1426I56.5 0.04 0.00 0.01 64.0 0.06 108.0 0.0 0
57.00 VZ1426I57 0.04 0.00 0.01 35.0 0.06 116.0 0.0 0
57.50 VZ1426I57.5 0.04 0.00 0.01 165.0 0.06 109.0 0.0 0
58.00 VZ1426I58 0.04 0.00 0.01 10.0 0.06 117.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 VZ1426U39 0.04 0.00 0.00 0.0 0.06 109.0 0.0 0
40.00 VZ1426U40 0.04 0.00 0.00 0.0 0.06 112.0 0.0 0
41.50 VZ1426U41.5 0.01 -0.06 0.01 108.0 0.06 110.0 1.0 1
42.00 VZ1426U42 0.01 -0.06 0.01 41.0 0.06 117.0 34.0 38
42.50 VZ1426U42.5 0.04 0.00 0.01 127.0 0.01 56.0 202.0 270
43.00 VZ1426U43 0.09 0.04 0.01 51.0 0.06 107.0 40.0 40
43.50 VZ1426U43.5 0.13 0.08 0.01 71.0 0.01 67.0 10.0 10
44.00 VZ1426U44 0.03 -0.02 0.01 229.0 0.01 67.0 193.0 195
44.50 VZ1426U44.5 0.03 -0.02 0.01 736.0 0.06 107.0 20.0 20
45.00 VZ1426U45 0.04 0.02 0.01 117.0 0.02 68.0 10.0 272
45.50 VZ1426U45.5 0.03 -0.01 0.01 582.0 0.01 100.0 75.0 75
46.00 VZ1426U46 0.01 0.00 0.01 813.0 0.01 100.0 67.0 100
46.50 VZ1426U46.5 0.05 -0.01 0.01 195.0 0.02 107.0 1.0 97
47.00 VZ1426U47 0.01 0.00 0.01 38.0 0.01 46.0 40.0 162
47.50 VZ1426U47.5 0.07 0.01 0.01 205.0 0.05 1533.0 1.0 1,003
48.00 VZ1426U48 0.02 0.00 0.01 56.0 0.03 330.0 10.0 898
48.50 VZ1426U48.5 0.03 0.02 0.01 652.0 0.04 1307.0 34.0 777
49.00 VZ1426U49 0.05 -0.01 0.03 736.0 0.08 2195.0 83.0 1,359
49.50 VZ1426U49.5 0.15 0.06 0.07 1312.0 0.11 3222.0 105.0 1,040
50.00 VZ1426U50 0.22 0.03 0.20 8.0 0.21 178.0 444.0 1,060
50.50 VZ1426U50.5 0.57 0.13 0.44 169.0 0.67 2672.0 51.0 629
51.00 VZ1426U51 0.98 0.16 0.81 1904.0 1.11 2374.0 59.0 69
51.50 VZ1426U51.5 1.20 0.00 1.28 127.0 1.70 1066.0 35.0 59
52.00 VZ1426U52 2.31 0.68 1.78 123.0 2.20 1642.0 20.0 20
52.50 VZ1426U52.5 4.00 1.89 2.26 186.0 2.69 1616.0 41.0 41
53.00 VZ1426U53 2.60 0.00 2.76 78.0 3.20 619.0 0.0 0
53.50 VZ1426U53.5 3.10 0.00 3.25 50.0 3.70 595.0 0.0 0
54.00 VZ1426U54 3.60 0.00 3.75 28.0 4.20 90.0 0.0 0
54.50 VZ1426U54.5 4.10 0.00 4.25 50.0 4.70 50.0 0.0 0
55.00 VZ1426U55 4.60 0.00 4.75 50.0 5.20 50.0 0.0 0
55.50 VZ1426U55.5 5.10 0.00 5.25 50.0 5.70 50.0 0.0 0
56.00 VZ1426U56 5.60 0.00 5.75 113.0 6.20 631.0 0.0 0
56.50 VZ1426U56.5 6.10 0.00 6.25 113.0 6.70 631.0 0.0 0
57.00 VZ1426U57 6.60 0.00 6.75 50.0 7.20 50.0 0.0 0
57.50 VZ1426U57.5 7.10 0.00 7.25 50.0 7.70 50.0 0.0 0
58.00 VZ1426U58 7.25 0.00 7.45 50.0 8.25 50.0 0.0 0
Trading Center