Verizon Communications Inc. (VZ) Option Chain

VZ 
$49.83
*  
0.59
1.17%
Get VZ Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading VZ now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


VZ Options:  Type:

Option Chain for Verizon Communications Inc. ( VZ)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Aug 08, 2014 7.10 0 11 VZ 45.00 Aug 08, 2014 0.01 0 230
Aug 08, 2014 6.60 0 82 VZ 45.50 Aug 08, 2014 0
Aug 08, 2014 6.35 0 18 VZ 46.00 Aug 08, 2014 0.15 0 5
Aug 08, 2014 5.70 0 71 VZ 46.50 Aug 08, 2014 0.10 0 30
Aug 08, 2014 5.50 0 38 VZ 47.00 Aug 08, 2014 0.05 0 34
Aug 08, 2014 2.10 0 0 VZ 47.50 Aug 08, 2014 0.09 0 70
Aug 08, 2014 2.60 0 108 VZ 48.00 Aug 08, 2014 0.03 0 427
Aug 08, 2014 2.10 0 242 VZ 48.50 Aug 08, 2014 0.09 0.04 10 75
Aug 08, 2014 1.11 -0.51 11 360 VZ 49.00 Aug 08, 2014 0.20 0.06 10 116
Aug 08, 2014 0.81 -0.38 34 269 VZ 49.50 Aug 08, 2014 0.30 0.10 57 116
Aug 08, 2014 0.46 -0.44 20 2006 VZ 50.00 Aug 08, 2014 0.56 0.22 4 273
Aug 08, 2014 0.28 -0.22 203 878 VZ 50.50 Aug 08, 2014 0.66 0.12 43 1161
Aug 08, 2014 0.23 -0.06 69 828 VZ 51.00 Aug 08, 2014 1.10 0.30 40 463
Aug 08, 2014 0.07 -0.13 1 912 VZ 51.50 Aug 08, 2014 1.57 0.47 10 381
Aug 08, 2014 0.04 -0.05 68 423 VZ 52.00 Aug 08, 2014 2.08 0.50 28 221
Aug 08, 2014 0.05 0.01 0 143 VZ 52.50 Aug 08, 2014 2.15 0 174
Aug 08, 2014 0.03 0 175 VZ 53.00 Aug 08, 2014 1.61 0 55
Aug 08, 2014 0.05 0 71 VZ 53.50 Aug 08, 2014 0
Aug 08, 2014 0.24 0 10 VZ 54.00 Aug 08, 2014 0
Aug 08, 2014 0.14 0 1 VZ 54.50 Aug 08, 2014 0
Aug 16, 2014 5.44 0 25 VZ 45.00 Aug 16, 2014 0.04 0.01 20 4850
Aug 16, 2014 5.60 0 49 VZ 46.00 Aug 16, 2014 0.05 0.02 12 2582
Aug 16, 2014 0 VZ 46.50 Aug 16, 2014 0
Aug 16, 2014 3.40 0 113 VZ 47.00 Aug 16, 2014 0.09 0.03 18 4766
Aug 16, 2014 2.65 1 VZ 47.50 Aug 16, 2014 0.09 0.04 10 191
Aug 16, 2014 2.19 -0.49 5 915 VZ 48.00 Aug 16, 2014 0.15 0.05 1 5127
Aug 16, 2014 1.67 -0.39 38 52 VZ 48.50 Aug 16, 2014 0.22 0.10 1 773
Aug 16, 2014 1.49 -0.13 1 5847 VZ 49.00 Aug 16, 2014 0.32 0.08 54 7909
Aug 16, 2014 1.04 -0.34 10 104 VZ 49.50 Aug 16, 2014 0.38 0.05 10 2080
Aug 16, 2014 0.71 -0.25 83 13978 VZ 50.00 Aug 16, 2014 0.63 0.14 167 10884
Aug 16, 2014 0.53 -0.11 77 1153 VZ 50.50 Aug 16, 2014 0.94 0.30 47 716
Aug 16, 2014 0.30 -0.12 38 1755 VZ 51.00 Aug 16, 2014 1.14 0.14 1 980
Aug 16, 2014 0.16 -0.10 32 1434 VZ 51.50 Aug 16, 2014 1.48 0.27 2 559
Aug 16, 2014 0.11 -0.06 10 2285 VZ 52.00 Aug 16, 2014 1.85 0.14 10 606
Aug 16, 2014 0.06 -0.04 2 7948 VZ 52.50 Aug 16, 2014 2.50 0.28 10 1109
Aug 16, 2014 0.03 -0.02 30 711 VZ 53.00 Aug 16, 2014 2.72 0.41 10 380
Aug 16, 2014 0.10 0 660 VZ 53.50 Aug 16, 2014 2.34 -0.21 0 230
Aug 16, 2014 0.04 0 1028 VZ 54.00 Aug 16, 2014 1.69 0 3
Aug 16, 2014 0.03 0 457 VZ 54.50 Aug 16, 2014 1.35 0 1
Aug 22, 2014 0 VZ 45.00 Aug 22, 2014 0.05 0 90
Aug 22, 2014 0 VZ 45.50 Aug 22, 2014 0.05 0 50
Aug 22, 2014 0 VZ 46.00 Aug 22, 2014 0.04 0 8
Aug 22, 2014 0 VZ 46.50 Aug 22, 2014 0
Aug 22, 2014 2.72 0 10 VZ 47.00 Aug 22, 2014 0.10 0 358
Aug 22, 2014 3.20 0 2 VZ 47.50 Aug 22, 2014 0.15 -0.14 8 9
Aug 22, 2014 4.45 0 31 VZ 48.00 Aug 22, 2014 0.23 0.09 250 211
Aug 22, 2014 2.01 -0.39 8 11 VZ 48.50 Aug 22, 2014 0.28 0.14 5 330
Aug 22, 2014 2.39 0 7 VZ 49.00 Aug 22, 2014 0.30 0 332
Aug 22, 2014 1.09 -0.28 2 481 VZ 49.50 Aug 22, 2014 0.60 0.19 20 5297
Aug 22, 2014 0.82 -0.31 35 191 VZ 50.00 Aug 22, 2014 0.82 0.27 1 706

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.