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
24.00 VZ1419D24 21.40 0.00 21.70 1.0 24.85 302.0 0.0 0
25.00 VZ1419D25 20.40 0.00 20.70 1.0 23.85 302.0 0.0 0
26.00 VZ1419D26 19.40 0.00 19.70 1.0 22.85 302.0 0.0 0
27.00 VZ1419D27 18.40 0.00 18.85 1.0 21.50 302.0 0.0 0
28.00 VZ1419D28 17.40 0.00 17.85 1.0 20.50 302.0 0.0 0
29.00 VZ1419D29 16.40 0.00 16.70 1.0 19.85 185.0 0.0 0
30.00 VZ1419D30 18.25 1.65 16.00 228.0 18.45 185.0 1550.0 495
31.00 VZ1419D31 17.20 2.80 14.70 1.0 17.85 185.0 1100.0 447
32.00 VZ1419D32 15.56 0.56 15.45 1201.0 15.65 1115.0 21.0 351
33.00 VZ1419D33 15.12 2.72 12.70 1.0 15.85 185.0 76.0 76
33.00 VZ1425D33 0.00 0.00 13.05 54.0 15.75 54.0 0.0 0
34.00 VZ1419D34 14.00 2.60 11.70 1.0 14.85 185.0 62.0 62
34.00 VZ1425D34 0.00 0.00 12.05 54.0 14.75 54.0 0.0 0
35.00 VZ1419D35 12.00 0.00 11.55 32.0 12.75 67.0 15.0 15
35.00 VZ1425D35 0.00 0.00 10.60 201.0 13.75 95.0 0.0 0
36.00 VZ1419D36 9.95 0.55 9.30 63.0 13.10 63.0 36.0 36
36.00 VZ1425D36 0.00 0.00 9.60 95.0 12.80 95.0 0.0 0
37.00 VZ1419D37 10.60 0.70 10.45 429.0 10.65 124.0 2.0 63
37.00 VZ1425D37 8.40 0.00 8.70 1.0 11.85 143.0 0.0 0
38.00 VZ1419D38 9.25 0.60 9.45 1509.0 9.65 1493.0 12.0 38
38.00 VZ1425D38 8.65 0.00 8.75 12.0 9.75 12.0 0.0 0
38.50 VZ1419D38.5 8.15 0.00 8.15 231.0 9.25 129.0 0.0 0
39.00 VZ1419D39 8.01 0.36 8.25 759.0 8.75 653.0 2.0 2
39.00 VZ1425D39 7.65 0.00 7.75 12.0 8.75 12.0 0.0 0
39.50 VZ1419D39.5 7.15 0.00 7.15 298.0 8.30 151.0 0.0 0
39.50 VZ1425D39.5 0.00 0.00 7.75 88.0 8.25 76.0 0.0 0
40.00 VZ1419D40 7.35 0.70 7.25 708.0 7.75 671.0 5.0 51
40.00 VZ1425D40 7.01 0.31 7.25 146.0 7.75 145.0 5.0 2
40.50 VZ1419D40.5 6.15 0.00 6.15 231.0 7.30 160.0 0.0 0
40.50 VZ1425D40.5 0.00 0.00 6.75 88.0 7.25 76.0 0.0 0
41.00 VZ1419D41 5.80 0.15 6.25 759.0 6.75 708.0 1.0 1
41.00 VZ1425D41 5.70 0.00 5.75 1479.0 6.75 810.0 0.0 0
41.50 VZ1419D41.5 5.15 0.00 5.15 298.0 6.25 124.0 0.0 0
41.50 VZ1425D41.5 0.00 0.00 5.75 397.0 6.25 389.0 0.0 0
42.00 VZ1419D42 5.10 0.00 5.25 1835.0 5.75 1721.0 5.0 117
42.00 VZ1425D42 4.70 0.00 4.80 1484.0 5.75 874.0 0.0 0
42.50 VZ1419D42.5 4.15 0.00 4.45 185.0 5.25 124.0 0.0 0
42.50 VZ1425D42.5 0.00 0.00 4.80 381.0 5.25 351.0 0.0 0
43.00 VZ1419D43 4.50 0.65 4.45 1383.0 4.70 1833.0 15.0 26
43.00 VZ1425D43 3.70 0.00 3.80 1380.0 4.75 677.0 0.0 0
43.50 VZ1419D43.5 3.15 0.00 3.35 185.0 4.25 124.0 0.0 0
43.50 VZ1425D43.5 0.00 0.00 3.70 690.0 4.25 471.0 0.0 0
44.00 VZ1419D44 3.36 0.37 3.45 454.0 3.65 91.0 10.0 69
44.00 VZ1425D44 3.11 0.16 3.45 348.0 3.75 797.0 1.0 1
44.50 VZ1419D44.5 2.19 0.00 2.96 474.0 3.15 348.0 0.0 0
44.50 VZ1425D44.5 3.70 1.42 3.00 111.0 3.25 849.0 330.0 226
45.00 VZ1419D45 2.58 0.60 2.44 1388.0 2.61 130.0 28.0 210
45.00 VZ1425D45 3.20 1.20 2.43 420.0 2.78 925.0 1920.0 762
45.50 VZ1419D45.5 2.03 0.52 1.96 2122.0 2.11 178.0 241.0 240
45.50 VZ1425D45.5 2.20 0.53 2.06 1952.0 2.27 2761.0 1.0 30
46.00 VZ1419D46 1.49 0.53 1.46 2542.0 1.63 310.0 622.0 920
46.00 VZ1425D46 1.76 0.43 1.61 2026.0 1.75 165.0 300.0 22
46.50 VZ1419D46.5 1.13 0.58 0.96 2877.0 1.11 216.0 32.0 107
46.50 VZ1425D46.5 1.08 0.16 1.26 700.0 1.31 14.0 22.0 34
47.00 VZ1419D47 0.54 0.36 0.56 36.0 0.61 159.0 3163.0 7,966
47.00 VZ1425D47 0.86 0.18 0.89 254.0 0.92 11.0 94.0 3,456
47.50 VZ1419D47.5 0.05 0.02 0.06 197.0 0.11 2237.0 1543.0 2,980
47.50 VZ1425D47.5 0.65 0.21 0.58 31.0 0.60 14.0 737.0 2,377
48.00 VZ1419D48 0.02 0.01 0.01 13.0 0.02 1150.0 2981.0 17,952
48.00 VZ1425D48 0.31 0.05 0.33 371.0 0.37 11.0 1229.0 3,978
48.50 VZ1419D48.5 0.01 0.00 0.01 329.0 0.02 173.0 1.0 1,010
48.50 VZ1425D48.5 0.18 0.06 0.17 622.0 0.20 87.0 523.0 2,402
49.00 VZ1419D49 0.02 0.01 0.01 20.0 0.01 29.0 106.0 31,662
49.00 VZ1425D49 0.09 0.03 0.08 250.0 0.10 355.0 134.0 2,723
49.50 VZ1419D49.5 0.03 0.00 0.01 10.0 0.04 1808.0 10.0 143
49.50 VZ1425D49.5 0.03 0.00 0.03 178.0 0.05 507.0 3.0 522
50.00 VZ1419D50 0.01 0.00 0.01 26.0 0.01 51.0 271.0 28,405
50.00 VZ1425D50 0.02 0.01 0.01 182.0 0.06 1790.0 31.0 671
50.50 VZ1419D50.5 0.03 0.00 0.00 0.0 0.05 1209.0 0.0 0
50.50 VZ1425D50.5 0.08 0.04 0.01 31.0 0.05 1701.0 20.0 63
51.00 VZ1419D51 0.03 0.00 0.00 0.0 0.05 1190.0 0.0 0
51.00 VZ1425D51 0.06 0.02 0.01 658.0 0.04 702.0 1.0 1
51.50 VZ1419D51.5 0.08 0.00 0.00 0.0 0.05 1216.0 0.0 0
51.50 VZ1425D51.5 0.05 0.02 0.01 23.0 0.03 605.0 2.0 2
52.00 VZ1419D52 0.08 0.00 0.00 0.0 0.05 1197.0 0.0 0
52.00 VZ1425D52 0.03 0.00 0.01 155.0 0.03 136.0 0.0 0
52.50 VZ1419D52.5 0.01 -0.01 0.01 438.0 0.02 526.0 443.0 11,587
52.50 VZ1425D52.5 0.03 0.00 0.01 145.0 0.03 146.0 0.0 0
53.00 VZ1419D53 0.08 0.00 0.00 0.0 0.05 1210.0 0.0 0
53.00 VZ1425D53 0.03 0.00 0.01 68.0 0.02 79.0 0.0 0
53.50 VZ1419D53.5 0.08 0.00 0.00 0.0 0.05 1203.0 0.0 0
53.50 VZ1425D53.5 0.02 0.00 0.01 10.0 0.02 79.0 0.0 0
54.00 VZ1419D54 0.08 0.00 0.00 0.0 0.05 1204.0 0.0 0
54.00 VZ1425D54 0.02 0.00 0.01 10.0 0.02 79.0 0.0 0
54.50 VZ1419D54.5 0.08 0.00 0.00 0.0 0.05 1190.0 0.0 0
54.50 VZ1425D54.5 0.02 0.00 0.01 10.0 0.02 79.0 0.0 0
55.00 VZ1419D55 0.02 -0.02 0.01 1.0 0.01 100.0 6.0 27,661
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 VZ1419D56 0.08 0.00 0.00 0.0 0.05 1191.0 0.0 0
56.00 VZ1425D56 0.02 0.00 0.01 44.0 0.02 88.0 0.0 0
57.00 VZ1419D57 0.08 0.00 0.00 0.0 0.05 1202.0 0.0 0
57.50 VZ1419D57.5 0.01 -0.02 0.01 11.0 0.02 336.0 1.0 575
57.50 VZ1425D57.5 0.00 0.00 0.00 0.0 0.02 88.0 0.0 0
60.00 VZ1419D60 0.04 0.02 0.01 822.0 0.01 47.0 4.0 897
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 VZ1419D65 0.01 -0.01 0.01 56.0 0.04 1715.0 5.0 376
65.00 VZ1425D65 0.00 0.00 0.00 0.0 0.02 88.0 0.0 0
70.00 VZ1419D70 0.02 0.00 0.01 10.0 0.01 11.0 450.0 930

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 VZ1419P24 0.10 0.08 0.01 10.0 0.05 1098.0 8.0 8
25.00 VZ1419P25 0.02 0.00 0.01 10.0 0.04 1840.0 11.0 108
26.00 VZ1419P26 0.08 0.06 0.01 20.0 0.04 1274.0 40.0 40
27.00 VZ1419P27 0.02 0.00 0.01 65.0 0.04 677.0 43.0 83
28.00 VZ1419P28 0.02 0.00 0.01 78.0 0.04 1737.0 42.0 131
29.00 VZ1419P29 0.01 -0.01 0.01 50.0 0.02 407.0 5.0 357
30.00 VZ1419P30 0.03 0.01 0.03 2.0 0.04 1820.0 2.0 352
31.00 VZ1419P31 0.03 0.01 0.02 25.0 0.04 1755.0 25.0 100
32.00 VZ1419P32 0.02 0.01 0.01 27.0 0.01 373.0 5.0 74
33.00 VZ1419P33 0.03 0.01 0.02 113.0 0.04 1731.0 50.0 321
33.00 VZ1425P33 0.00 0.00 0.00 0.0 0.02 95.0 0.0 0
34.00 VZ1419P34 0.02 0.00 0.02 122.0 0.02 407.0 259.0 345
34.00 VZ1425P34 0.00 0.00 0.00 0.0 0.02 420.0 0.0 0
35.00 VZ1419P35 0.01 -0.01 0.01 5.0 0.04 1839.0 5.0 581
35.00 VZ1425P35 0.00 0.00 0.00 0.0 0.02 420.0 0.0 0
36.00 VZ1419P36 0.06 0.04 0.01 203.0 0.03 441.0 2.0 108
36.00 VZ1425P36 0.00 0.00 0.00 0.0 0.02 420.0 0.0 0
37.00 VZ1419P37 0.01 -0.01 0.01 193.0 0.04 1337.0 2.0 455
37.00 VZ1425P37 0.04 0.01 0.01 42.0 0.02 101.0 10.0 28
38.00 VZ1419P38 0.01 -0.01 0.01 55.0 0.02 375.0 72.0 815
38.00 VZ1425P38 0.02 -0.01 0.01 68.0 0.03 504.0 50.0 150
38.50 VZ1419P38.5 0.02 0.00 0.00 0.0 0.05 1194.0 0.0 0
39.00 VZ1419P39 0.03 0.01 0.02 25.0 0.01 139.0 2.0 696
39.00 VZ1425P39 0.03 0.00 0.01 59.0 0.03 552.0 0.0 0
39.50 VZ1419P39.5 0.03 0.00 0.00 0.0 0.05 1189.0 0.0 0
39.50 VZ1425P39.5 0.00 0.00 0.00 0.0 0.02 431.0 0.0 0
40.00 VZ1419P40 0.06 0.04 0.01 103.0 0.02 375.0 14.0 2,564
40.00 VZ1425P40 0.02 -0.01 0.01 56.0 0.02 420.0 1.0 13
40.50 VZ1419P40.5 0.03 0.00 0.00 0.0 0.05 1204.0 0.0 0
40.50 VZ1425P40.5 0.00 0.00 0.00 0.0 0.03 431.0 0.0 0
41.00 VZ1419P41 0.02 0.00 0.01 31.0 0.02 283.0 20.0 1,232
41.00 VZ1425P41 0.04 0.00 0.01 20.0 0.03 431.0 0.0 0
41.50 VZ1419P41.5 0.03 0.00 0.00 0.0 0.05 1187.0 0.0 0
41.50 VZ1425P41.5 0.00 0.00 0.00 0.0 0.03 124.0 0.0 0
42.00 VZ1419P42 0.01 -0.01 0.01 1.0 0.01 396.0 5.0 2,695
42.00 VZ1425P42 0.03 0.02 0.01 10.0 0.04 158.0 2.0 121
42.50 VZ1419P42.5 0.03 0.00 0.00 0.0 0.05 1189.0 0.0 0
42.50 VZ1425P42.5 0.00 0.00 0.01 42.0 0.03 97.0 0.0 0
43.00 VZ1419P43 0.02 0.00 0.01 2.0 0.04 1758.0 30.0 4,675
43.00 VZ1425P43 0.04 0.03 0.01 28.0 0.03 691.0 94.0 172
43.50 VZ1419P43.5 0.03 0.00 0.00 0.0 0.05 1195.0 0.0 0
43.50 VZ1425P43.5 0.00 0.00 0.01 64.0 0.03 446.0 0.0 0
44.00 VZ1419P44 0.01 -0.02 0.01 2.0 0.04 1748.0 209.0 5,951
44.00 VZ1425P44 0.07 0.00 0.01 700.0 0.05 1749.0 48.0 254
44.50 VZ1419P44.5 0.03 0.00 0.01 596.0 0.05 1208.0 0.0 0
44.50 VZ1425P44.5 0.04 -0.02 0.02 613.0 0.04 210.0 20.0 795
45.00 VZ1419P45 0.01 0.00 0.01 2.0 0.01 664.0 5.0 23,658
45.00 VZ1425P45 0.08 -0.05 0.04 1062.0 0.06 54.0 72.0 1,677
45.50 VZ1419P45.5 0.02 0.01 0.01 471.0 0.02 407.0 41.0 79
45.50 VZ1425P45.5 0.08 -0.11 0.07 895.0 0.09 55.0 90.0 2,726
46.00 VZ1419P46 0.01 -0.02 0.01 5.0 0.01 113.0 21.0 21,783
46.00 VZ1425P46 0.11 -0.18 0.12 131.0 0.13 11.0 112.0 3,000
46.50 VZ1419P46.5 0.01 -0.03 0.01 15.0 0.01 373.0 433.0 5,112
46.50 VZ1425P46.5 0.21 -0.23 0.19 875.0 0.21 11.0 631.0 1,563
47.00 VZ1419P47 0.01 -0.09 0.01 44.0 0.01 565.0 3931.0 13,398
47.00 VZ1425P47 0.37 -0.24 0.31 552.0 0.33 11.0 100.0 2,750
47.50 VZ1419P47.5 0.01 -0.72 0.01 48.0 0.02 1063.0 680.0 1,234
47.50 VZ1425P47.5 0.52 -0.43 0.49 223.0 0.51 11.0 351.0 685
48.00 VZ1419P48 0.36 -0.64 0.39 100.0 0.53 3249.0 865.0 8,941
48.00 VZ1425P48 0.76 -0.48 0.74 370.0 0.80 23.0 45.0 751
48.50 VZ1419P48.5 1.57 0.00 0.79 1921.0 1.04 1944.0 121.0 71
48.50 VZ1425P48.5 1.63 0.13 1.06 1315.0 1.17 1958.0 16.0 166
49.00 VZ1419P49 1.67 -0.49 1.29 2813.0 1.54 2807.0 8.0 2,779
49.00 VZ1425P49 1.46 -0.75 1.40 2065.0 1.60 2034.0 40.0 223
49.50 VZ1419P49.5 2.27 0.00 1.78 1931.0 2.05 390.0 0.0 0
49.50 VZ1425P49.5 2.19 -0.20 1.87 200.0 2.07 939.0 86.0 86
50.00 VZ1419P50 2.40 -0.50 2.38 122.0 2.54 1971.0 56.0 2,179
50.00 VZ1425P50 2.78 0.00 2.31 112.0 2.56 331.0 0.0 0
50.50 VZ1419P50.5 3.25 0.00 2.78 532.0 3.05 390.0 0.0 0
50.50 VZ1425P50.5 3.25 0.00 2.80 107.0 3.05 451.0 0.0 0
51.00 VZ1419P51 3.75 0.00 3.25 24.0 3.55 24.0 0.0 0
51.00 VZ1425P51 3.90 0.05 3.25 629.0 3.75 1233.0 3.0 3
51.50 VZ1419P51.5 4.25 0.00 3.75 24.0 4.05 24.0 0.0 0
51.50 VZ1425P51.5 4.20 0.00 3.75 12.0 4.20 12.0 0.0 0
52.00 VZ1419P52 4.75 0.00 4.25 24.0 4.55 24.0 0.0 0
52.00 VZ1425P52 4.70 0.00 4.25 12.0 4.75 12.0 0.0 0
52.50 VZ1419P52.5 4.90 -0.45 4.75 1641.0 5.05 1767.0 15.0 337
52.50 VZ1425P52.5 5.15 0.00 4.75 12.0 5.20 12.0 0.0 0
53.00 VZ1419P53 5.65 0.00 5.25 24.0 5.55 24.0 0.0 0
53.00 VZ1425P53 5.65 0.00 5.25 12.0 6.35 12.0 0.0 0
53.50 VZ1419P53.5 6.15 0.00 5.75 24.0 6.85 24.0 0.0 0
53.50 VZ1425P53.5 6.15 0.00 5.75 12.0 6.85 99.0 0.0 0
54.00 VZ1419P54 6.65 0.00 6.25 24.0 7.35 24.0 0.0 0
54.00 VZ1425P54 6.65 0.00 6.25 12.0 7.35 12.0 0.0 0
54.50 VZ1419P54.5 7.15 0.00 6.75 24.0 7.80 24.0 0.0 0
54.50 VZ1425P54.5 7.15 0.00 6.75 12.0 7.85 12.0 0.0 0
55.00 VZ1419P55 7.45 -0.40 7.25 1535.0 7.75 1282.0 21.0 685
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 VZ1419P56 8.65 0.00 8.25 24.0 9.05 24.0 0.0 0
56.00 VZ1425P56 8.65 0.00 7.30 12.0 8.70 12.0 0.0 0
57.00 VZ1419P57 9.65 0.00 9.25 24.0 10.00 24.0 0.0 0
57.50 VZ1419P57.5 10.60 0.25 9.75 1455.0 10.25 1935.0 25.0 110
57.50 VZ1425P57.5 0.00 0.00 8.65 54.0 12.05 54.0 0.0 0
60.00 VZ1419P60 13.05 0.20 12.25 1545.0 12.75 1923.0 10.0 203
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 VZ1419P65 19.00 1.20 17.25 541.0 17.75 786.0 8.0 39
65.00 VZ1425P65 0.00 0.00 16.25 54.0 19.45 54.0 0.0 0
70.00 VZ1419P70 22.58 1.28 21.15 298.0 24.30 1.0 579.0 59
Trading Center