Verizon Communications Inc $47.60

up +0.50


17/4/2014 06:40 PM  |  NYSE : VZ  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 47.60
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.50 (1.06 %)
Prev Close: 47.10
Open: 46.87
Bid: 47.60
Ask: 47.62
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 24%
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 VZ1425D33 0.00 0.00 13.05 54.0 15.75 54.0 0.0 0
34.00 VZ1425D34 0.00 0.00 12.05 54.0 14.75 54.0 0.0 0
35.00 VZ1425D35 0.00 0.00 10.60 201.0 13.75 95.0 0.0 0
36.00 VZ1425D36 0.00 0.00 9.60 95.0 12.80 95.0 0.0 0
37.00 VZ1425D37 8.40 0.00 8.70 1.0 11.85 143.0 0.0 0
38.00 VZ1425D38 8.65 0.00 8.75 12.0 9.75 12.0 0.0 0
39.00 VZ1425D39 7.65 0.00 7.75 12.0 8.75 12.0 0.0 0
39.50 VZ1425D39.5 0.00 0.00 7.75 88.0 8.25 76.0 0.0 0
40.00 VZ1425D40 7.01 0.31 7.25 146.0 7.75 145.0 5.0 2
40.50 VZ1425D40.5 0.00 0.00 6.75 88.0 7.25 76.0 0.0 0
41.00 VZ1425D41 5.70 0.00 5.75 1479.0 6.75 810.0 0.0 0
41.50 VZ1425D41.5 0.00 0.00 5.75 397.0 6.25 389.0 0.0 0
42.00 VZ1425D42 4.70 0.00 4.80 1484.0 5.75 874.0 0.0 0
42.50 VZ1425D42.5 0.00 0.00 4.80 381.0 5.25 351.0 0.0 0
43.00 VZ1425D43 3.70 0.00 3.80 1380.0 4.75 677.0 0.0 0
43.50 VZ1425D43.5 0.00 0.00 3.70 690.0 4.25 471.0 0.0 0
44.00 VZ1425D44 3.11 0.16 3.45 348.0 3.75 797.0 1.0 1
44.50 VZ1425D44.5 3.70 1.42 3.00 111.0 3.25 849.0 330.0 226
45.00 VZ1425D45 3.20 1.20 2.43 420.0 2.78 925.0 1920.0 762
45.50 VZ1425D45.5 2.20 0.53 2.06 1952.0 2.27 2761.0 1.0 30
46.00 VZ1425D46 1.76 0.43 1.61 2026.0 1.75 165.0 300.0 22
46.50 VZ1425D46.5 1.08 0.16 1.26 700.0 1.31 14.0 22.0 34
47.00 VZ1425D47 0.86 0.18 0.89 254.0 0.92 11.0 94.0 3,456
47.50 VZ1425D47.5 0.65 0.21 0.58 31.0 0.60 14.0 737.0 2,377
48.00 VZ1425D48 0.31 0.05 0.33 371.0 0.37 11.0 1229.0 3,978
48.50 VZ1425D48.5 0.18 0.06 0.17 622.0 0.20 87.0 523.0 2,402
49.00 VZ1425D49 0.09 0.03 0.08 250.0 0.10 355.0 134.0 2,723
49.50 VZ1425D49.5 0.03 0.00 0.03 178.0 0.05 507.0 3.0 522
50.00 VZ1425D50 0.02 0.01 0.01 182.0 0.06 1790.0 31.0 671
50.50 VZ1425D50.5 0.08 0.04 0.01 31.0 0.05 1701.0 20.0 63
51.00 VZ1425D51 0.06 0.02 0.01 658.0 0.04 702.0 1.0 1
51.50 VZ1425D51.5 0.05 0.02 0.01 23.0 0.03 605.0 2.0 2
52.00 VZ1425D52 0.03 0.00 0.01 155.0 0.03 136.0 0.0 0
52.50 VZ1425D52.5 0.03 0.00 0.01 145.0 0.03 146.0 0.0 0
53.00 VZ1425D53 0.03 0.00 0.01 68.0 0.02 79.0 0.0 0
53.50 VZ1425D53.5 0.02 0.00 0.01 10.0 0.02 79.0 0.0 0
54.00 VZ1425D54 0.02 0.00 0.01 10.0 0.02 79.0 0.0 0
54.50 VZ1425D54.5 0.02 0.00 0.01 10.0 0.02 79.0 0.0 0
55.00 VZ1425D55 0.02 0.00 0.01 68.0 0.02 80.0 0.0 0
55.50 VZ1425D55.5 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
56.00 VZ1425D56 0.02 0.00 0.01 44.0 0.02 88.0 0.0 0
57.50 VZ1425D57.5 0.00 0.00 0.00 0.0 0.02 88.0 0.0 0
60.00 VZ1425D60 0.00 0.00 0.00 0.0 0.02 96.0 0.0 0
62.50 VZ1425D62.5 0.00 0.00 0.00 0.0 0.02 96.0 0.0 0
65.00 VZ1425D65 0.00 0.00 0.00 0.0 0.02 88.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 VZ1425P33 0.00 0.00 0.00 0.0 0.02 95.0 0.0 0
34.00 VZ1425P34 0.00 0.00 0.00 0.0 0.02 420.0 0.0 0
35.00 VZ1425P35 0.00 0.00 0.00 0.0 0.02 420.0 0.0 0
36.00 VZ1425P36 0.00 0.00 0.00 0.0 0.02 420.0 0.0 0
37.00 VZ1425P37 0.04 0.01 0.01 42.0 0.02 101.0 10.0 28
38.00 VZ1425P38 0.02 -0.01 0.01 68.0 0.03 504.0 50.0 150
39.00 VZ1425P39 0.03 0.00 0.01 59.0 0.03 552.0 0.0 0
39.50 VZ1425P39.5 0.00 0.00 0.00 0.0 0.02 431.0 0.0 0
40.00 VZ1425P40 0.02 -0.01 0.01 56.0 0.02 420.0 1.0 13
40.50 VZ1425P40.5 0.00 0.00 0.00 0.0 0.03 431.0 0.0 0
41.00 VZ1425P41 0.04 0.00 0.01 20.0 0.03 431.0 0.0 0
41.50 VZ1425P41.5 0.00 0.00 0.00 0.0 0.03 124.0 0.0 0
42.00 VZ1425P42 0.03 0.02 0.01 10.0 0.04 158.0 2.0 121
42.50 VZ1425P42.5 0.00 0.00 0.01 42.0 0.03 97.0 0.0 0
43.00 VZ1425P43 0.04 0.03 0.01 28.0 0.03 691.0 94.0 172
43.50 VZ1425P43.5 0.00 0.00 0.01 64.0 0.03 446.0 0.0 0
44.00 VZ1425P44 0.07 0.00 0.01 700.0 0.05 1749.0 48.0 254
44.50 VZ1425P44.5 0.04 -0.02 0.02 613.0 0.04 210.0 20.0 795
45.00 VZ1425P45 0.08 -0.05 0.04 1062.0 0.06 54.0 72.0 1,677
45.50 VZ1425P45.5 0.08 -0.11 0.07 895.0 0.09 55.0 90.0 2,726
46.00 VZ1425P46 0.11 -0.18 0.12 131.0 0.13 11.0 112.0 3,000
46.50 VZ1425P46.5 0.21 -0.23 0.19 875.0 0.21 11.0 631.0 1,563
47.00 VZ1425P47 0.37 -0.24 0.31 552.0 0.33 11.0 100.0 2,750
47.50 VZ1425P47.5 0.52 -0.43 0.49 223.0 0.51 11.0 351.0 685
48.00 VZ1425P48 0.76 -0.48 0.74 370.0 0.80 23.0 45.0 751
48.50 VZ1425P48.5 1.63 0.13 1.06 1315.0 1.17 1958.0 16.0 166
49.00 VZ1425P49 1.46 -0.75 1.40 2065.0 1.60 2034.0 40.0 223
49.50 VZ1425P49.5 2.19 -0.20 1.87 200.0 2.07 939.0 86.0 86
50.00 VZ1425P50 2.78 0.00 2.31 112.0 2.56 331.0 0.0 0
50.50 VZ1425P50.5 3.25 0.00 2.80 107.0 3.05 451.0 0.0 0
51.00 VZ1425P51 3.90 0.05 3.25 629.0 3.75 1233.0 3.0 3
51.50 VZ1425P51.5 4.20 0.00 3.75 12.0 4.20 12.0 0.0 0
52.00 VZ1425P52 4.70 0.00 4.25 12.0 4.75 12.0 0.0 0
52.50 VZ1425P52.5 5.15 0.00 4.75 12.0 5.20 12.0 0.0 0
53.00 VZ1425P53 5.65 0.00 5.25 12.0 6.35 12.0 0.0 0
53.50 VZ1425P53.5 6.15 0.00 5.75 12.0 6.85 99.0 0.0 0
54.00 VZ1425P54 6.65 0.00 6.25 12.0 7.35 12.0 0.0 0
54.50 VZ1425P54.5 7.15 0.00 6.75 12.0 7.85 12.0 0.0 0
55.00 VZ1425P55 7.65 0.00 7.25 12.0 8.35 12.0 0.0 0
55.50 VZ1425P55.5 8.15 0.00 7.75 12.0 8.05 12.0 0.0 0
56.00 VZ1425P56 8.65 0.00 7.30 12.0 8.70 12.0 0.0 0
57.50 VZ1425P57.5 0.00 0.00 8.65 54.0 12.05 54.0 0.0 0
60.00 VZ1425P60 0.00 0.00 11.25 93.0 14.40 222.0 0.0 0
62.50 VZ1425P62.5 0.00 0.00 13.75 93.0 16.95 95.0 0.0 0
65.00 VZ1425P65 0.00 0.00 16.25 54.0 19.45 54.0 0.0 0
Trading Center