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 | $15.80In the Money | $16.20In the Money | $16.13In the Money | $16.13In the Money | 10In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.05In the Money | $12.10In 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 | $0.05Out 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 | $11.15In the Money | $9.47In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $9.80In the Money | $10.15In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $8.85In the Money | $9.15In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $7.85In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 163Out of the Money | |
VZIn the Money | $6.85In the Money | $7.10In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | |
VZIn the Money | $6.35In the Money | $6.55In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
VZIn the Money | $5.90In the Money | $6.10In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
VZIn the Money | $5.35In the Money | $5.65In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 770Out of the Money | |
VZIn the Money | $4.00In the Money | $5.05In 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 | $0.02Out of the Money | $0.01Out of the Money | 10Out of the Money | 365Out of the Money | |
VZIn the Money | $4.30In the Money | $4.65In 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 | $0.23Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 200Out of the Money | |
VZIn the Money | $3.30In the Money | $4.10In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 75Out of the Money | 119Out of the Money | |
VZIn the Money | $2.33In the Money | $4.65In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 125Out of the Money | 117Out of the Money | |
VZIn the Money | $2.04In the Money | $3.10In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 25In the Money | VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 282Near the Money | |
VZIn the Money | $1.98In the Money | $2.84In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 96In the Money | VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | 142Near the Money | 192Near the Money | |
VZIn the Money | $1.63In the Money | $2.10In the Money | $2.42In the Money | $0.00In the Money | ---In the Money | 106In the Money | VZNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $0.01Near the Money | 15Near the Money | 459Near the Money | |
VZIn the Money | $1.29In the Money | $1.65In the Money | $1.64In the Money | $-0.12In the Money | 11In the Money | 34In the Money | VZNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | 127Near the Money | 151Near the Money | |
VZIn the Money | $0.87In the Money | $1.24In the Money | $1.09In the Money | $-0.31In the Money | 376In the Money | 692In the Money | VZNear the Money | $0.06Near the Money | $0.09Near the Money | $0.08Near the Money | $0.03Near the Money | 92Near the Money | 537Near the Money | |
VZUnderlying issue's last price | $0.61Underlying issue's last price | $0.66Underlying issue's last price | $0.65Underlying issue's last price | $-0.28Underlying issue's last price | 298Underlying issue's last price | 338Underlying issue's last price | Filter Table By Strike Price of$40.50Underlying issue's last price | VZUnderlying issue's last price | $0.16Underlying issue's last price | $0.18Underlying issue's last price | $0.17Underlying issue's last price | $0.05Underlying issue's last price | 552Underlying issue's last price | 510Underlying issue's last price |
VZNear the Money | $0.30Near the Money | $0.33Near the Money | $0.31Near the Money | $-0.27Near the Money | 1,895Near the Money | 1,554Near the Money | VZIn the Money | $0.34In the Money | $0.36In the Money | $0.35In the Money | $0.09In the Money | 427In the Money | 1,613In the Money | |
VZNear the Money | $0.12Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.17Near the Money | 921Near the Money | 1,853Near the Money | VZIn the Money | $0.65In the Money | $0.68In the Money | $0.62In the Money | $0.13In the Money | 249In the Money | 999In the Money | |
VZNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.10Near the Money | 1,986Near the Money | 3,194Near the Money | VZIn the Money | $0.87In the Money | $1.22In the Money | $1.05In the Money | $0.37In the Money | 31In the Money | 156In the Money | |
VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.03Near the Money | 195Near the Money | 643Near the Money | VZIn the Money | $1.47In the Money | $2.90In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 6Near the Money | 484Near the Money | VZIn the Money | $1.92In the Money | $2.26In the Money | $4.18In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.03Near the Money | $0.01Near the Money | 2Near the Money | 43Near the Money | VZIn the Money | $2.36In the Money | $2.77In 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 | $-0.01Out of the Money | 150Out of the Money | 56Out of the Money | VZIn the Money | $2.86In the Money | $3.25In the Money | $2.93In the Money | $0.48In the Money | 1In the Money | 8In 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 | 23Out of the Money | VZIn the Money | $3.35In the Money | $3.65In the Money | $3.30In the Money | $3.30In 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 | 445Out of the Money | VZIn the Money | $3.95In the Money | $4.45In the Money | $3.80In the Money | $0.20In the Money | 1In the Money | 20In 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 | 840Out of the Money | VZIn the Money | $4.35In the Money | $4.75In the Money | $4.30In the Money | $4.30In 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 | 133Out of the Money | VZIn the Money | $4.85In the Money | $5.95In 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 | 175Out of the Money | VZIn the Money | $5.90In the Money | $6.20In 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 | 397Out of the Money | VZIn the Money | $7.00In the Money | $7.90In 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 | 1Out of the Money | VZIn the Money | $8.00In the Money | $8.85In 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 | 62Out of the Money | VZIn the Money | $9.00In the Money | $9.65In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $10.00In the Money | $10.25In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $14.00In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |