$50.59 +0.55 (1.10%) Verizon Communications Inc - NYSE

Nov. 28, 2014 | 01:00 PM
Last Trade: 50.59
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.55 (1.10%)
Prev Close: 50.04
Open: 50.20
Bid: 50.40
Ask: 50.59
Options:

Call Options: VZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 VZ1428K34 14.40 0.00 14.30 168.0 16.75 168.0 0.0 0
35.00 VZ1428K35 13.40 0.00 13.50 10.0 15.65 36.0 0.0 0
36.00 VZ1428K36 12.40 0.00 12.50 10.0 14.65 36.0 0.0 0
37.00 VZ1428K37 11.40 0.00 11.50 10.0 13.65 36.0 0.0 0
38.00 VZ1428K38 9.60 0.00 10.15 31.0 12.65 36.0 0.0 0
39.00 VZ1428K39 9.25 0.00 9.50 10.0 11.65 36.0 0.0 0
40.00 VZ1428K40 8.25 0.00 8.50 10.0 10.65 36.0 0.0 0
41.00 VZ1428K41 6.90 0.00 7.85 168.0 9.70 168.0 0.0 0
42.00 VZ1428K42 7.15 0.00 7.10 168.0 9.30 168.0 0.0 32
42.50 VZ1428K42.5 5.70 0.00 6.35 168.0 9.55 168.0 0.0 0
43.00 VZ1428K43 6.15 0.00 6.15 168.0 8.05 168.0 0.0 0
43.50 VZ1428K43.5 5.70 0.00 5.65 168.0 7.55 168.0 0.0 0
44.00 VZ1428K44 5.25 0.00 5.55 174.0 7.00 29.0 0.0 0
44.50 VZ1428K44.5 4.80 0.00 5.05 174.0 6.50 29.0 0.0 0
45.00 VZ1428K45 4.35 0.05 4.75 168.0 5.90 168.0 20.0 10
45.50 VZ1428K45.5 3.80 0.00 3.20 174.0 5.65 174.0 0.0 0
46.00 VZ1428K46 4.15 0.85 3.80 168.0 4.90 168.0 20.0 10
46.50 VZ1428K46.5 3.95 0.99 3.05 168.0 4.50 168.0 3.0 53
47.00 VZ1428K47 2.45 -0.05 3.05 1330.0 3.85 1347.0 24.0 199
47.50 VZ1428K47.5 1.66 -0.34 2.57 1364.0 3.35 1215.0 21.0 145
48.00 VZ1428K48 1.68 0.00 2.16 2255.0 2.67 2170.0 5.0 498
48.50 VZ1428K48.5 0.89 0.00 1.65 2280.0 2.34 2280.0 3.0 157
49.00 VZ1428K49 1.70 0.66 1.21 2246.0 1.64 227.0 1.0 1,053
49.50 VZ1428K49.5 1.14 0.57 0.92 2537.0 1.14 121.0 227.0 1,060
50.00 VZ1428K50 0.58 0.47 0.51 2406.0 0.63 161.0 653.0 1,133
50.50 VZ1428K50.5 0.12 0.08 0.08 95.0 0.14 225.0 676.0 1,348
51.00 VZ1428K51 0.01 -0.05 0.01 11.0 0.01 138.0 2.0 818
51.50 VZ1428K51.5 0.02 -0.04 0.04 7.0 0.02 298.0 2.0 184
52.00 VZ1428K52 0.02 -0.04 0.02 5.0 0.03 443.0 35.0 89
52.50 VZ1428K52.5 0.02 -0.02 0.01 1.0 0.02 157.0 12.0 5,693
53.00 VZ1428K53 0.05 0.00 0.01 93.0 0.14 1425.0 0.0 0
53.50 VZ1428K53.5 0.05 0.00 0.01 199.0 0.02 228.0 0.0 0
54.00 VZ1428K54 0.05 0.00 0.01 10.0 0.03 463.0 0.0 0
54.50 VZ1428K54.5 0.05 0.00 0.01 98.0 0.14 692.0 0.0 0
55.00 VZ1428K55 0.05 0.00 0.01 158.0 0.03 416.0 0.0 0
55.50 VZ1428K55.5 0.05 0.00 0.00 0.0 0.02 236.0 0.0 0
56.00 VZ1428K56 0.05 0.00 0.00 0.0 0.14 617.0 0.0 0
56.50 VZ1428K56.5 0.05 0.00 0.00 0.0 0.14 638.0 0.0 0
57.00 VZ1428K57 0.05 0.00 0.00 0.0 0.03 416.0 0.0 0
57.50 VZ1428K57.5 0.05 0.00 0.00 0.0 0.14 638.0 0.0 0
58.00 VZ1428K58 0.05 0.00 0.00 0.0 0.13 679.0 0.0 0
60.00 VZ1428K60 0.05 0.00 0.00 0.0 0.02 267.0 0.0 0
62.50 VZ1428K62.5 0.05 0.00 0.00 0.0 0.02 263.0 0.0 0
65.00 VZ1428K65 0.05 0.00 0.00 0.0 0.06 644.0 0.0 0
67.50 VZ1428K67.5 0.05 0.00 0.00 0.0 0.02 263.0 0.0 0
70.00 VZ1428K70 0.05 0.00 0.00 0.0 0.02 255.0 0.0 0
72.50 VZ1428K72.5 0.05 0.00 0.00 0.0 0.11 679.0 0.0 0

Put Options: VZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 VZ1428W34 0.02 -0.04 0.01 10.0 0.14 969.0 6.0 70
35.00 VZ1428W35 0.05 0.00 0.01 10.0 0.07 614.0 0.0 0
36.00 VZ1428W36 0.05 0.00 0.01 10.0 0.02 238.0 0.0 0
37.00 VZ1428W37 0.02 -0.04 0.01 10.0 0.14 1146.0 18.0 18
38.00 VZ1428W38 0.05 0.00 0.01 21.0 0.02 263.0 0.0 0
39.00 VZ1428W39 0.04 -0.02 0.01 2.0 0.09 598.0 56.0 56
40.00 VZ1428W40 0.05 0.00 0.01 33.0 0.03 463.0 0.0 0
41.00 VZ1428W41 0.05 0.00 0.01 10.0 0.07 607.0 0.0 0
42.00 VZ1428W42 0.05 0.00 0.01 35.0 0.02 205.0 0.0 0
42.50 VZ1428W42.5 0.15 0.10 0.01 3.0 0.02 295.0 3.0 3
43.00 VZ1428W43 0.06 0.01 0.01 10.0 0.09 597.0 1.0 9
43.50 VZ1428W43.5 0.31 0.25 0.01 10.0 0.03 432.0 20.0 20
44.00 VZ1428W44 0.05 0.00 0.01 2.0 0.14 1406.0 0.0 0
44.50 VZ1428W44.5 0.01 -0.04 0.01 2.0 0.02 265.0 4.0 4
45.00 VZ1428W45 0.05 0.00 0.01 2.0 0.14 1307.0 11.0 11
45.50 VZ1428W45.5 0.58 0.53 0.01 32.0 0.02 262.0 20.0 22
46.00 VZ1428W46 0.24 0.19 0.01 49.0 0.14 1258.0 10.0 65
46.50 VZ1428W46.5 0.01 -0.04 0.01 11.0 0.02 163.0 33.0 440
47.00 VZ1428W47 0.06 0.03 0.01 44.0 0.02 288.0 1.0 194
47.50 VZ1428W47.5 0.03 0.01 0.01 36.0 0.05 1023.0 30.0 139
48.00 VZ1428W48 0.02 -0.01 0.01 81.0 0.01 193.0 100.0 723
48.50 VZ1428W48.5 0.01 0.00 0.02 81.0 0.01 100.0 2.0 437
49.00 VZ1428W49 0.01 -0.01 0.01 1.0 0.01 154.0 21.0 873
49.50 VZ1428W49.5 0.05 0.00 0.01 51.0 0.04 943.0 186.0 911
50.00 VZ1428W50 0.01 -0.08 0.01 9.0 0.02 24.0 3.0 828
50.50 VZ1428W50.5 0.01 -0.45 0.01 36.0 0.03 154.0 188.0 1,265
51.00 VZ1428W51 0.43 -0.40 0.36 582.0 0.50 2309.0 289.0 755
51.50 VZ1428W51.5 2.49 1.35 0.69 2223.0 1.19 2245.0 1.0 214
52.00 VZ1428W52 0.85 -0.29 1.15 1253.0 1.53 124.0 20.0 20
52.50 VZ1428W52.5 1.32 -0.97 1.66 914.0 2.00 157.0 56.0 19
53.00 VZ1428W53 2.77 0.58 2.16 765.0 2.53 157.0 15.0 15
53.50 VZ1428W53.5 3.30 0.00 2.67 514.0 3.05 168.0 0.0 0
54.00 VZ1428W54 3.80 0.00 3.05 174.0 3.55 168.0 0.0 0
54.50 VZ1428W54.5 4.30 0.00 3.50 174.0 4.00 24.0 0.0 0
55.00 VZ1428W55 4.80 0.00 3.40 168.0 4.55 168.0 0.0 0
55.50 VZ1428W55.5 5.30 0.00 3.75 174.0 5.05 168.0 0.0 0
56.00 VZ1428W56 5.80 0.00 4.35 174.0 5.55 168.0 0.0 0
56.50 VZ1428W56.5 6.30 0.00 5.55 174.0 6.05 168.0 0.0 0
57.00 VZ1428W57 6.80 0.00 5.60 174.0 6.75 174.0 0.0 0
57.50 VZ1428W57.5 7.05 0.00 6.25 174.0 7.00 24.0 0.0 0
58.00 VZ1428W58 7.50 0.00 5.20 168.0 7.50 158.0 0.0 0
60.00 VZ1428W60 8.45 0.00 7.70 168.0 9.50 158.0 0.0 0
62.50 VZ1428W62.5 11.00 0.00 9.75 20.0 13.60 10.0 0.0 0
65.00 VZ1428W65 13.45 0.00 12.60 1.0 14.65 24.0 0.0 0
67.50 VZ1428W67.5 15.80 0.00 14.75 1.0 17.05 168.0 0.0 0
70.00 VZ1428W70 18.50 0.00 17.05 21.0 19.55 168.0 0.0 0
72.50 VZ1428W72.5 20.75 0.00 19.75 20.0 23.55 1.0 0.0 0