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 | $17.55In the Money | $21.30In the Money | $20.35In 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 | 2,290Out of the Money | |
VZIn the Money | $14.45In the Money | $18.50In the Money | $17.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,999Out of the Money | |
VZIn the Money | $13.45In the Money | $17.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $12.50In the Money | $16.40In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 12In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1,000Out of the Money | 3,646Out of the Money | |
VZIn the Money | $10.10In the Money | $12.70In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 27In 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 | 14,881Out of the Money | |
VZIn the Money | $8.15In the Money | $10.80In the Money | $9.41In the Money | $-0.49In the Money | 3In the Money | 96In 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 | 9,899Out of the Money | |
VZIn the Money | $7.25In the Money | $9.70In 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 | 69Out of the Money | |
VZIn the Money | $6.15In the Money | $8.60In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 16In 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 | 208Out of the Money | |
VZIn the Money | $4.35In the Money | $6.95In the Money | $6.30In the Money | $-1.79In the Money | 1In the Money | 566In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 20Out of the Money | 11,249Out of the Money | |
VZIn the Money | $4.35In the Money | $5.60In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 116Out of the Money | 731Out of the Money | |
VZIn the Money | $3.90In the Money | $6.00In 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 | $0.19Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 111Out of the Money | 239Out of the Money | |
VZIn the Money | $3.45In the Money | $4.60In the Money | $4.50In the Money | $-0.20In the Money | 5In the Money | 612In 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 | 265Out of the Money | 17,833Out of the Money | |
VZIn the Money | $2.88In the Money | $4.20In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 626Out of the Money | |
VZIn the Money | $2.36In the Money | $5.05In the Money | $3.15In the Money | $-2.19In the Money | 8In the Money | 153In the Money | VZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 134Out of the Money | 1,449Out of the Money | |
VZIn the Money | $1.85In the Money | $4.40In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 87Near the Money | 215Near the Money | |
VZIn the Money | $1.25In the Money | $2.66In the Money | $2.31In the Money | $-1.46In the Money | 1In the Money | 1,087In the Money | VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 102Near the Money | 4,962Near the Money | |
VZIn the Money | $1.78In the Money | $2.13In the Money | $1.93In the Money | $-0.34In the Money | 24In the Money | 6In the Money | VZNear the Money | $0.01Near the Money | $0.20Near the Money | $0.01Near the Money | $-0.01Near the Money | 283Near the Money | 2,109Near the Money | |
VZIn the Money | $1.18In the Money | $1.70In the Money | $1.50In the Money | $-0.29In the Money | 447In the Money | 7,649In the Money | VZNear the Money | $0.02Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.01Near the Money | 116Near the Money | 19,189Near the Money | |
VZIn the Money | $0.83In the Money | $1.22In the Money | $1.02In the Money | $-0.25In the Money | 40In the Money | 105In the Money | VZNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.01Near the Money | 361Near the Money | 855Near the Money | |
VZUnderlying issue's last price | $0.60Underlying issue's last price | $0.64Underlying issue's last price | $0.61Underlying issue's last price | $-0.24Underlying issue's last price | 691Underlying issue's last price | 1,742Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | VZUnderlying issue's last price | $0.12Underlying issue's last price | $0.14Underlying issue's last price | $0.12Underlying issue's last price | $0.00Underlying issue's last price | 702Underlying issue's last price | 16,354Underlying issue's last price |
VZNear the Money | $0.27Near the Money | $0.30Near the Money | $0.29Near the Money | $-0.17Near the Money | 4,572Near the Money | 1,295Near the Money | VZIn the Money | $0.27In the Money | $0.30In the Money | $0.33In the Money | $0.09In the Money | 280In the Money | 2,346In the Money | |
VZNear the Money | $0.10Near the Money | $0.11Near the Money | $0.11Near the Money | $-0.10Near the Money | 3,255Near the Money | 24,114Near the Money | VZIn the Money | $0.57In the Money | $0.64In the Money | $0.64In the Money | $0.16In the Money | 261In the Money | 11,661In the Money | |
VZNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.06Near the Money | 675Near the Money | 1,934Near the Money | VZIn the Money | $0.84In the Money | $1.28In the Money | $1.14In the Money | $0.24In the Money | 125In the Money | 740In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.03Near the Money | $-0.03Near the Money | 698Near the Money | 17,416Near the Money | VZIn the Money | $0.67In the Money | $2.78In the Money | $1.54In the Money | $0.17In the Money | 56In the Money | 2,772In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.01Near the Money | 28Near the Money | 11,955Near the Money | VZIn the Money | $1.74In the Money | $2.41In the Money | $2.07In the Money | $0.28In the Money | 20In the Money | 340In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 298Near the Money | 29,954Near the Money | VZIn the Money | $2.21In the Money | $4.45In the Money | $2.65In the Money | $0.30In the Money | 14In the Money | 561In 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 | 128Out of the Money | 397Out of the Money | VZIn the Money | $1.90In the Money | $4.90In the Money | $2.67In the Money | $0.00In the Money | ---In the Money | 4In 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 | 75Out of the Money | 5,007Out of the Money | VZIn the Money | $2.71In the Money | $4.60In the Money | $2.57In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 44Out of the Money | VZIn the Money | $2.77In the Money | $5.90In the Money | $2.79In 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 | 9Out of the Money | 675Out of the Money | VZIn the Money | $2.49In the Money | $6.15In the Money | $4.45In 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 | 11Out of the Money | VZIn the Money | $4.95In the Money | $5.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 13,148Out of the Money | VZIn the Money | $3.60In the Money | $7.30In the Money | $5.65In the Money | $0.30In 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 | 828Out of the Money | VZIn the Money | $5.85In the Money | $6.25In the Money | $4.70In 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 | 748Out of the Money | VZIn the Money | $4.50In the Money | $8.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,995Out of the Money | VZIn the Money | $7.40In the Money | $7.70In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 5In 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 | 145Out of the Money | VZIn the Money | $6.50In the Money | $10.00In the Money | $8.50In the Money | $0.00In the Money | ---In 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 | 8Out of the Money | VZIn the Money | $9.40In the Money | $9.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 4,071Out of the Money | VZIn the Money | $10.35In the Money | $10.75In the Money | $10.03In the Money | $0.00In the Money | ---In the Money | 13In 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 | $9.45In the Money | $11.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,937Out of the Money | VZIn the Money | $15.45In the Money | $15.60In the Money | $14.45In 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 | 1,222Out of the Money | VZIn the Money | $20.40In the Money | $22.65In the Money | $21.35In the Money | $0.00In the Money | ---In the Money | ---In the Money |