Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VZ Feb 20 2010 26.00 2.86 0.07 2.51 2.94 2.80 2.74 2.80 113 223
VZ Feb 20 2010 27.00 1.91 0.37 24.03 2.03 1.75 1.79 1.82 114 634
VZ Feb 20 2010 28.00 0.95 0.27 39.71 1.13 0.87 0.89 0.92 1,688 1,364
VZ Feb 20 2010 29.00 0.29 0.10 52.63 0.43 0.27 0.27 0.29 2,656 6,143
VZ Feb 20 2010 30.00 0.07 — — 0.10 0.07 0.05 0.07 1,155 7,059
VZ Feb 20 2010 31.00 0.02 -0.01 -33.33 0.04 0.02 0.02 0.03 165 15,148
VZ Feb 20 2010 32.00 0.02 — — 0.02 0.01 0.01 0.02 137 16,858
VZ Feb 20 2010 33.00 0.01 — — 0.02 0.01 0.01 0.01 118 7,091
VZ Feb 20 2010 34.00 0.01 — — 0.01 0.01 0.01 0.01 176 7,119
VZ Feb 20 2010 35.00 0.01 — — 0.01 0.01 0.01 0.02 10 2,359
VZ Feb 20 2010 36.00 0.07 0.01 16.67 0.07 0.07 0.01 0.01 4 98
VZ Feb 20 2010 37.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.02 30 43
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VZ Feb 20 2010 26.00 0.04 -0.01 -20.00 0.04 0.04 0.01 0.03 3 203
VZ Feb 20 2010 27.00 0.04 -0.04 -50.00 0.05 0.04 0.04 0.06 72 985
VZ Feb 20 2010 28.00 0.13 -0.16 -55.17 0.16 0.10 0.14 0.16 377 5,740
VZ Feb 20 2010 29.00 0.50 -0.32 -39.02 0.65 0.38 0.51 0.54 677 13,916
VZ Feb 20 2010 30.00 1.31 -0.32 -19.63 1.33 1.08 1.30 1.32 1,445 13,939
VZ Feb 20 2010 31.00 2.19 -0.42 -16.09 2.34 2.07 2.24 2.28 196 6,697
VZ Feb 20 2010 32.00 3.00 -0.50 -14.29 3.20 3.00 3.20 3.35 33 5,451
VZ Feb 20 2010 33.00 4.10 -0.20 -4.65 4.20 4.10 4.00 4.35 22 885
VZ Feb 20 2010 34.00 4.25 0.04 0.95 4.25 4.25 4.85 5.35 70 419
VZ Feb 20 2010 35.00 5.40 0.05 0.93 5.40 5.40 5.85 6.35 18 154
VZ Feb 20 2010 36.00 6.55 0.90 15.93 6.55 6.55 6.85 7.35 90 92
VZ Feb 20 2010 37.00 7.25 -0.15 -2.03 7.25 7.25 7.85 8.35 30 1
Return to Top