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 | $14.60In the Money | $14.70In the Money | $14.70In the Money | $-0.63In the Money | 10In the Money | 10In 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 | $10.55In the Money | $10.70In 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 | $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 | $9.60In the Money | $9.85In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 3In 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 | $8.60In the Money | $8.80In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $7.60In the Money | $7.85In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $6.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
VZIn the Money | $5.60In the Money | $5.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | |
VZIn the Money | $5.10In the Money | $5.20In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
VZIn the Money | $4.60In the Money | $4.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
VZIn the Money | $4.10In the Money | $4.25In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 1In 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 | 779Out of the Money | |
VZIn the Money | $3.60In the Money | $3.75In 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 | 401Out of the Money | |
VZIn the Money | $2.92In the Money | $3.20In 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 | 934Out of the Money | |
VZIn the Money | $2.62In the Money | $2.80In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 135Near the Money | |
VZIn the Money | $2.12In the Money | $2.18In the Money | $0.00In 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 | 352Near the Money | |
VZIn the Money | $1.62In the Money | $1.68In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 24In the Money | VZNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 810Near the Money | 494Near the Money | |
VZIn the Money | $1.13In the Money | $1.19In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | 96In the Money | VZNear the Money | $0.00Near the Money | $0.11Near the Money | $0.13Near the Money | $0.08Near the Money | 367Near the Money | 298Near the Money | |
VZIn the Money | $0.63In the Money | $0.70In the Money | $0.65In the Money | $-0.16In the Money | 141In the Money | 192In the Money | VZNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 52Near the Money | 766Near the Money | |
VZUnderlying issue's last price | $0.17Underlying issue's last price | $0.20Underlying issue's last price | $0.20Underlying issue's last price | $-0.14Underlying issue's last price | 691Underlying issue's last price | 909Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | VZUnderlying issue's last price | $0.03Underlying issue's last price | $0.04Underlying issue's last price | $0.04Underlying issue's last price | $-0.04Underlying issue's last price | 343Underlying issue's last price | 862Underlying issue's last price |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.08Near the Money | 593Near the Money | 2,030Near the Money | VZIn the Money | $0.33In the Money | $0.37In the Money | $0.37In the Money | $0.06In the Money | 76In the Money | 1,187In the Money | |
VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 817Near the Money | 2,788Near the Money | VZIn the Money | $0.82In the Money | $0.88In the Money | $0.76In the Money | $-0.02In the Money | 124In the Money | 1,175In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 197Near the Money | 4,510Near the Money | VZIn the Money | $1.32In the Money | $1.38In the Money | $1.30In the Money | $0.00In the Money | 65In the Money | 869In the Money | |
VZNear the Money | $0.00Near the Money | $0.03Near the Money | $0.02Near the Money | $0.01Near the Money | 209Near the Money | 2,992Near the Money | VZIn the Money | $1.82In the Money | $1.88In the Money | $1.79In the Money | $-0.04In the Money | 39In the Money | 986In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 14Near the Money | 4,108Near the Money | VZIn the Money | $2.32In the Money | $2.38In the Money | $2.44In the Money | $0.13In the Money | 3In the Money | 70In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 3Near the Money | 1,008Near the Money | VZIn the Money | $2.68In the Money | $3.05In the Money | $2.84In 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 | 556Out of the Money | VZIn the Money | $2.96In the Money | $3.40In the Money | $4.18In 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 | 45Out of the Money | VZIn the Money | $3.75In the Money | $3.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | VZIn the Money | $4.30In the Money | $4.60In the Money | $4.20In the Money | $-0.05In the Money | 2In 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 | $4.40In the Money | $5.15In the Money | $3.30In 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 | 445Out of the Money | VZIn the Money | $5.30In the Money | $5.40In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 19In 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 | $5.80In the Money | $5.90In the Money | $5.01In 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 | 133Out of the Money | VZIn the Money | $6.15In the Money | $6.60In 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 | $7.05In the Money | $7.55In 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 | $8.25In the Money | $8.80In 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 | $9.20In the Money | $9.90In 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 | 62Out of the Money | VZIn the Money | $10.30In the Money | $10.50In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $10.05In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $13.40In the Money | $17.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |