Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
VZIn the Money | $18.30In the Money | $22.90In the Money | $20.25In the Money | $0.10In the Money | 1In the Money | 180In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
VZIn the Money | $17.30In the Money | $21.60In the Money | $19.18In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 286Out of the Money | |
VZIn the Money | $16.45In the Money | $20.85In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,010Out of the Money | |
VZIn the Money | $15.20In the Money | $19.10In the Money | $19.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
VZIn the Money | $14.15In the Money | $18.85In the Money | $16.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
VZIn the Money | $13.30In the Money | $17.80In the Money | $15.40In the Money | $0.50In the Money | 10In the Money | 12In the Money | VZOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,554Out of the Money | |
VZIn the Money | $12.10In the Money | $16.80In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,699Out of the Money | |
VZIn the Money | $11.05In the Money | $15.95In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 465Out of the Money | |
VZIn the Money | $10.30In the Money | $14.80In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,373Out of the Money | |
VZIn the Money | $9.00In the Money | $13.80In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,262Out of the Money | |
VZIn the Money | $8.40In the Money | $12.60In the Money | $10.38In the Money | $-1.47In the Money | 11In the Money | 11In the Money | VZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,854Out of the Money | |
VZIn the Money | $7.40In the Money | $11.60In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,597Out of the Money | |
VZIn the Money | $6.40In the Money | $10.60In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | VZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,681Out of the Money | |
VZIn the Money | $5.40In the Money | $9.60In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,139Out of the Money | |
VZIn the Money | $4.40In the Money | $7.95In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,268Out of the Money | |
VZIn the Money | $3.90In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.54Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
VZIn the Money | $3.40In the Money | $7.60In the Money | $5.65In the Money | $0.60In the Money | 1In the Money | 3In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,266Out of the Money | |
VZIn the Money | $2.90In the Money | $7.00In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 418Out of the Money | |
VZIn the Money | $2.41In the Money | $6.60In the Money | $4.33In the Money | $0.50In the Money | 1In the Money | 180In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,746Out of the Money | |
VZIn the Money | $1.91In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.54Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | |
VZIn the Money | $1.41In the Money | $5.60In the Money | $3.40In the Money | $0.58In the Money | 4In the Money | 39In the Money | VZOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,004Out of the Money | |
VZIn the Money | $1.08In the Money | $5.00In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 486Near the Money | |
VZIn the Money | $0.41In the Money | $4.60In the Money | $2.50In the Money | $0.70In the Money | 26In the Money | 53In the Money | VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 3Near the Money | 11,371Near the Money | |
VZIn the Money | $0.30In the Money | $4.10In the Money | $1.96In the Money | $0.56In the Money | 4In the Money | 39In the Money | VZNear the Money | $0.00Near the Money | $0.06Near the Money | $0.01Near the Money | $-0.01Near the Money | 13Near the Money | 643Near the Money | |
VZIn the Money | $0.58In the Money | $3.60In the Money | $1.58In the Money | $0.47In the Money | 84In the Money | 562In the Money | VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 31Near the Money | 7,961Near the Money | |
VZIn the Money | $0.42In the Money | $3.10In the Money | $0.96In the Money | $0.34In the Money | 88In the Money | 786In the Money | VZNear the Money | $0.00Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.02Near the Money | 318Near the Money | 1,854Near the Money | |
VZUnderlying issue's last price | $0.14Underlying issue's last price | $0.61Underlying issue's last price | $0.53Underlying issue's last price | $0.26Underlying issue's last price | 1,250Underlying issue's last price | 2,654Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | VZUnderlying issue's last price | $0.00Underlying issue's last price | $0.01Underlying issue's last price | $0.01Underlying issue's last price | $-0.15Underlying issue's last price | 783Underlying issue's last price | 12,005Underlying issue's last price |
VZNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.04Near the Money | 7,943Near the Money | 5,586Near the Money | VZIn the Money | $0.01In the Money | $0.08In the Money | $0.05In the Money | $-0.41In the Money | 1,073In the Money | 2,352In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 1,187Near the Money | 9,155Near the Money | VZIn the Money | $0.38In the Money | $1.58In the Money | $0.46In the Money | $-0.51In the Money | 90In the Money | 1,935In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 51Near the Money | 5,850Near the Money | VZIn the Money | $0.84In the Money | $1.15In the Money | $0.92In the Money | $-0.43In the Money | 61In the Money | 539In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 151Near the Money | 28,296Near the Money | VZIn the Money | $0.00In the Money | $3.60In the Money | $1.45In the Money | $-0.63In the Money | 14In the Money | 1,068In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 39Near the Money | 1,536Near the Money | VZIn the Money | $0.19In the Money | $4.00In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 29Near the Money | 4,628Near the Money | VZIn the Money | $0.41In the Money | $4.60In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 237In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 3,346Out of the Money | VZIn the Money | $0.91In the Money | $5.05In the Money | $3.25In the Money | $-0.60In the Money | 3In the Money | 3In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,066Out of the Money | VZIn the Money | $1.38In the Money | $5.50In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | VZIn the Money | $2.31In the Money | $6.10In the Money | $4.05In the Money | $-0.77In the Money | 1In the Money | 1In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 16,105Out of the Money | VZIn the Money | $2.41In the Money | $6.25In the Money | $4.45In the Money | $-0.89In the Money | 5In the Money | 89In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 408Out of the Money | VZIn the Money | $2.91In the Money | $7.05In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | VZIn the Money | $3.40In the Money | $7.55In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | VZIn the Money | $4.40In the Money | $8.50In the Money | $6.75In the Money | $-0.35In the Money | 1In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | VZIn the Money | $5.40In the Money | $9.55In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | VZIn the Money | $6.55In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,823Out of the Money | VZIn the Money | $7.40In the Money | $11.05In the Money | $9.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 496Out of the Money | VZIn the Money | $12.00In the Money | $16.50In the Money | $14.75In the Money | $-0.80In the Money | 3In the Money | ---In the Money |