Verizon Communications Inc. (VZ) Option Chain

VZ 
$47.6
*  
0.50
 negative 
1.06%
Get VZ Alerts
*Delayed - data as of Apr. 17, 2014 
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
Apr 19, 2014 4.50 -0.55 15 26 VZ 43.00 Apr 19, 2014 0.02 0 4675
Apr 19, 2014 0 VZ 43.50 Apr 19, 2014 0
Apr 19, 2014 3.40 0.41 3 69 VZ 44.00 Apr 19, 2014 0.08 0 5951
Apr 19, 2014 0 VZ 44.50 Apr 19, 2014 0
Apr 19, 2014 2.58 0.60 2 210 VZ 45.00 Apr 19, 2014 0.01 5 23658
Apr 19, 2014 1.91 0.40 140 240 VZ 45.50 Apr 19, 2014 0.03 0 79
Apr 19, 2014 1.61 0.65 300 920 VZ 46.00 Apr 19, 2014 0.01 -0.02 5 21783
Apr 19, 2014 1.13 0.58 7 107 VZ 46.50 Apr 19, 2014 0.01 -0.03 15 5112
Apr 19, 2014 0.63 0.45 96 7966 VZ 47.00 Apr 19, 2014 0.03 -0.07 467 13398
Apr 19, 2014 0.17 0.14 5 2980 VZ 47.50 Apr 19, 2014 0.01 -0.72 36 1234
Apr 19, 2014 0.01 1 17952 VZ 48.00 Apr 19, 2014 0.44 -0.56 197 8941
Apr 19, 2014 0.01 -0.02 1 1010 VZ 48.50 Apr 19, 2014 1.57 0 71
Apr 19, 2014 0.02 0.01 44 31662 VZ 49.00 Apr 19, 2014 1.67 -0.49 8 2779
Apr 19, 2014 0.03 0 143 VZ 49.50 Apr 19, 2014 0
Apr 19, 2014 0.02 0.01 34 28405 VZ 50.00 Apr 19, 2014 2.45 -0.45 3 2179
Apr 19, 2014 0 VZ 50.50 Apr 19, 2014 0
Apr 19, 2014 0 VZ 51.00 Apr 19, 2014 0
Apr 19, 2014 0 VZ 51.50 Apr 19, 2014 0
Apr 19, 2014 0 VZ 52.00 Apr 19, 2014 0
Apr 25, 2014 0 VZ 43.00 Apr 25, 2014 0.02 0 172
Apr 25, 2014 0 VZ 43.50 Apr 25, 2014 0
Apr 25, 2014 3.11 0 1 VZ 44.00 Apr 25, 2014 0.07 0 254
Apr 25, 2014 3.70 0 0 VZ 44.50 Apr 25, 2014 0.04 -0.08 20 795
Apr 25, 2014 3.20 0 0 VZ 45.00 Apr 25, 2014 0.08 -0.05 72 1677
Apr 25, 2014 2.20 -0.44 1 30 VZ 45.50 Apr 25, 2014 0.11 -0.08 10 2726
Apr 25, 2014 1.76 0.46 300 22 VZ 46.00 Apr 25, 2014 0.13 -0.16 1 3000
Apr 25, 2014 1.08 0.16 22 34 VZ 46.50 Apr 25, 2014 0.21 -0.23 19 1563
Apr 25, 2014 0.91 0.23 10 3456 VZ 47.00 Apr 25, 2014 0.60 -0.01 2 2750
Apr 25, 2014 0.59 0.15 15 2377 VZ 47.50 Apr 25, 2014 0.51 -0.44 9 685
Apr 25, 2014 0.34 0.08 52 3978 VZ 48.00 Apr 25, 2014 0.71 -0.53 5 751
Apr 25, 2014 0.20 0.08 326 2402 VZ 48.50 Apr 25, 2014 1.63 0 166
Apr 25, 2014 0.10 0.04 4 2723 VZ 49.00 Apr 25, 2014 1.46 -0.75 40 223
Apr 25, 2014 0.03 0 522 VZ 49.50 Apr 25, 2014 2.19 0 86
Apr 25, 2014 0.02 0 671 VZ 50.00 Apr 25, 2014 0
Apr 25, 2014 0.08 0 63 VZ 50.50 Apr 25, 2014 0
Apr 25, 2014 0.06 0 1 VZ 51.00 Apr 25, 2014 3.90 0 3
Apr 25, 2014 0.05 0 2 VZ 51.50 Apr 25, 2014 0
Apr 25, 2014 0 VZ 52.00 Apr 25, 2014 0

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.