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 | $14.95In the Money | $17.50In the Money | $14.91In the Money | $14.91In the Money | 10In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
VZIn the Money | $10.95In the Money | $11.25In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $9.05In the Money | $10.25In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 9In the Money | VZOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $8.00In the Money | $9.25In 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 | $1.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $7.00In the Money | $10.10In 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 | $1.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $6.05In the Money | $7.25In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 371Out of the Money | |
VZIn the Money | $4.00In the Money | $6.30In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | VZOut of the Money | $0.00Out of the Money | $0.69Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 259Out of the Money | |
VZIn the Money | $4.55In the Money | $6.70In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,031Out of the Money | |
VZIn the Money | $3.05In the Money | $5.30In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 8In the Money | VZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 42Out of the Money | 397Out of the Money | |
VZIn the Money | $3.50In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 27Out of the Money | 267Out of the Money | |
VZIn the Money | $3.75In the Money | $5.20In the Money | $3.11In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | |
VZIn the Money | $2.41In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.01Out of the Money | $0.43Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 180Out of the Money | 241Out of the Money | |
VZIn the Money | $2.96In the Money | $4.20In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 240Out of the Money | |
VZIn the Money | $1.38In the Money | $2.79In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 70In the Money | VZNear the Money | $0.01Near the Money | $0.35Near the Money | $0.02Near the Money | $-0.02Near the Money | 10Near the Money | 110Near the Money | |
VZIn the Money | $0.95In the Money | $2.39In the Money | $2.28In the Money | $-0.02In the Money | 1In the Money | 132In the Money | VZNear the Money | $0.02Near the Money | $0.31Near the Money | $0.03Near the Money | $0.00Near the Money | 55Near the Money | 627Near the Money | |
VZIn the Money | $1.45In the Money | $2.18In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 62In the Money | VZNear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | 121Near the Money | 143Near the Money | |
VZIn the Money | $1.02In the Money | $1.39In the Money | $0.98In the Money | $-0.47In the Money | 13In the Money | 483In the Money | VZNear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | 161Near the Money | 468Near the Money | |
VZIn the Money | $0.71In the Money | $0.77In the Money | $0.65In the Money | $-0.31In the Money | 103In the Money | 295In the Money | VZNear the Money | $0.11Near the Money | $0.14Near the Money | $0.12Near the Money | $0.01Near the Money | 430Near the Money | 1,346Near the Money | |
VZUnderlying issue's last price | $0.38Underlying issue's last price | $0.41Underlying issue's last price | $0.40Underlying issue's last price | $-0.20Underlying issue's last price | 848Underlying issue's last price | 704Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | VZUnderlying issue's last price | $0.26Underlying issue's last price | $0.29Underlying issue's last price | $0.26Underlying issue's last price | $0.00Underlying issue's last price | 650Underlying issue's last price | 893Underlying issue's last price |
VZNear the Money | $0.17Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.12Near the Money | 2,181Near the Money | 2,925Near the Money | VZIn the Money | $0.54In the Money | $0.59In the Money | $0.56In the Money | $0.07In the Money | 701In the Money | 570In the Money | |
VZNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.07Near the Money | 804Near the Money | 1,490Near the Money | VZIn the Money | $0.85In the Money | $1.11In the Money | $1.04In the Money | $0.18In the Money | 20In the Money | 255In the Money | |
VZNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.03Near the Money | 284Near the Money | 1,751Near the Money | VZIn the Money | $1.25In the Money | $1.60In the Money | $1.48In the Money | $0.17In the Money | 111In the Money | 86In the Money | |
VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | 139Near the Money | 1,790Near the Money | VZIn the Money | $1.37In the Money | $2.29In the Money | $1.67In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.02Near the Money | 8Near the Money | 566Near the Money | VZIn the Money | $1.10In the Money | $2.59In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 2,430Near the Money | VZIn the Money | $1.90In the Money | $4.95In the Money | $2.51In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | VZIn the Money | $2.37In the Money | $4.95In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 6Out of the Money | 250Out of the Money | VZIn the Money | $2.89In the Money | $5.00In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $2.87In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 64Out of the Money | 648Out of the Money | VZIn the Money | $4.75In the Money | $7.00In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 126Out of the Money | ---Out of the Money | VZIn the Money | $3.35In the Money | $6.35In 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 | $-0.01Out of the Money | 7Out of the Money | 126Out of the Money | VZIn the Money | $5.80In the Money | $7.05In the Money | $6.50In 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 | 24Out of the Money | VZIn the Money | $6.30In the Money | $7.40In 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 | 56Out of the Money | 353Out of the Money | VZIn the Money | $6.75In the Money | $7.05In 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 | 384Out of the Money | VZIn the Money | $6.00In the Money | $8.90In 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 | 126Out of the Money | VZIn the Money | $8.75In the Money | $10.00In 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 | 96Out of the Money | VZIn the Money | $8.30In the Money | $12.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $10.80In the Money | $13.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $10.85In the Money | $13.00In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $12.65In the Money | $13.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $14.40In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |