VZ: Verizon Communications Inc - Options Chain

Enter Ticker:

VERIZON COMMUNICATIONS INC  VZ (NYSE)

Last 30.43 Change  -0.09 Volume  11,379,026 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'VZ' Symbol Expiration Strike Last Open High Low Change Volume VZLE 12/2009 25.0000 5.47 0.00 0.00 0.00 0.00 0 VZLJ 12/2009 26.0000 4.45 4.40 4.45 4.40 -0.15 40 VZLA 12/2009 27.0000 3.70 0.00 0.00 0.00 0.00 0 VZLB 12/2009 28.0000 2.45 2.45 2.45 2.45 -0.03 17 VZLO 12/2009 29.0000 1.60 1.59 1.62 1.48 -0.12 129 VZLF 12/2009 30.0000 0.79 0.78 0.87 0.73 -0.16 1408 VZLP 12/2009 31.0000 0.28 0.31 0.34 0.26 -0.08 2382 VZLC 12/2009 32.0000 0.07 0.08 0.10 0.07 -0.04 410 VZLK 12/2009 33.0000 0.03 0.03 0.03 0.02 0.00 28 VZAL 01/2010 5.0000 0.00 0.00 0.00 0.00 0.00 0 VZAS 01/2010 7.5000 22.20 0.00 0.00 0.00 0.00 0 VZAM 01/2010 10.0000 0.00 0.00 0.00 0.00 0.00 0 VZAT 01/2010 12.5000 0.00 0.00 0.00 0.00 0.00 0 VZAN 01/2010 15.0000 15.55 0.00 0.00 0.00 0.00 0 VZAW 01/2010 17.5000 12.20 0.00 0.00 0.00 0.00 0 VZAD 01/2010 20.0000 10.40 10.40 10.40 10.40 0.20 20 VZAX 01/2010 22.5000 8.00 0.00 0.00 0.00 0.00 0 VZAE 01/2010 25.0000 5.50 5.50 5.50 5.50 -0.05 4 VZAJ 01/2010 26.0000 4.44 0.00 0.00 0.00 0.00 0 VZAA 01/2010 27.0000 3.50 0.00 0.00 0.00 0.00 0 VZAB 01/2010 28.0000 2.60 2.58 2.64 2.58 0.02 86 VZAO 01/2010 29.0000 1.79 1.69 1.79 1.66 0.01 301 VZAF 01/2010 30.0000 1.02 1.04 1.08 0.98 -0.04 1501 VZAP 01/2010 31.0000 0.51 0.54 0.56 0.49 -0.09 297 VZAC 01/2010 32.0000 0.22 0.25 0.26 0.21 -0.04 68 VZAK 01/2010 33.0000 0.10 0.12 0.12 0.10 -0.02 27 VZAQ 01/2010 34.0000 0.04 0.04 0.04 0.04 -0.01 10 VZAG 01/2010 35.0000 0.02 0.03 0.03 0.02 -0.01 8 VZAR 01/2010 36.0000 0.02 0.00 0.00 0.00 0.00 0 VZVAU 01/2010 37.5000 0.02 0.00 0.00 0.00 0.00 0 VZVAN 01/2010 40.0000 0.04 0.04 0.04 0.04 0.03 40 VZVAV 01/2010 42.5000 0.02 0.00 0.00 0.00 0.00 0 VZVAS 01/2010 45.0000 0.02 0.00 0.00 0.00 0.00 0 WLRAJ 01/2010 50.0000 0.05 0.00 0.00 0.00 0.00 0 VZVAK 01/2010 55.0000 0.02 0.00 0.00 0.00 0.00 0 WLRAL 01/2010 60.0000 0.03 0.00 0.00 0.00 0.00 0 VZDX 04/2010 22.5000 8.00 0.00 0.00 0.00 0.00 0 VZDE 04/2010 25.0000 5.50 5.50 5.50 5.50 0.05 5 VZDJ 04/2010 26.0000 4.50 4.50 4.50 4.50 -0.10 10 VZDA 04/2010 27.0000 3.63 3.63 3.63 3.63 -0.07 20 VZDB 04/2010 28.0000 2.93 2.98 2.98 2.93 -0.04 20 VZDO 04/2010 29.0000 2.21 2.18 2.21 2.16 -0.05 149 VZDF 04/2010 30.0000 1.56 1.57 1.66 1.54 -0.14 277 VZDP 04/2010 31.0000 1.15 1.11 1.15 1.08 -0.01 108 VZDC 04/2010 32.0000 0.76 0.75 0.76 0.72 -0.06 105 VZDK 04/2010 33.0000 0.48 0.51 0.51 0.46 -0.02 27 VZDQ 04/2010 34.0000 0.30 0.30 0.30 0.30 -0.01 4 VZDG 04/2010 35.0000 0.20 0.00 0.00 0.00 0.00 0 VZDR 04/2010 36.0000 0.14 0.00 0.00 0.00 0.00 0 VZVDN 04/2010 40.0000 0.03 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for VZ
Back to Top