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 | $18.05In the Money | $20.20In 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 | $15.05In the Money | $19.00In 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 | $14.05In the Money | $18.00In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $13.15In the Money | $16.80In 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 | $0.00Out of the Money | ---Out of the Money | 3,646Out of the Money | |
VZIn the Money | $10.65In the Money | $13.35In the Money | $12.20In the Money | $0.00In the Money | 10In 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 | $8.60In the Money | $11.10In the Money | $9.41In the Money | $0.00In the Money | ---In the Money | 95In 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 | 9,899Out of the Money | |
VZIn the Money | $7.30In the Money | $10.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
VZIn the Money | $6.60In the Money | $8.90In 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 | $5.75In the Money | $8.15In the Money | $7.00In the Money | $0.70In 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 | $0.00Out of the Money | ---Out of the Money | 11,269Out of the Money | |
VZIn the Money | $4.55In the Money | $7.30In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 795Out of the Money | |
VZIn the Money | $4.65In 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 | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 324Out of the Money | |
VZIn the Money | $3.00In the Money | $5.25In the Money | $5.01In the Money | $0.51In the Money | 66In the Money | 607In 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 | 1,010Out of the Money | 17,972Out of the Money | |
VZIn the Money | $3.65In the Money | $5.75In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 64Out of the Money | 627Out of the Money | |
VZIn the Money | $2.03In the Money | $5.25In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 145In 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 | 4Out of the Money | 1,466Out of the Money | |
VZIn the Money | $1.53In the Money | $4.75In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
VZIn the Money | $1.03In the Money | $5.00In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 1,087In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 48Out of the Money | 4,959Out of the Money | |
VZIn the Money | $1.38In the Money | $2.99In the Money | $2.52In the Money | $0.59In the Money | 2In the Money | 17In the Money | VZNear the Money | $0.01Near the Money | $0.20Near the Money | $0.04Near the Money | $0.03Near the Money | 2Near the Money | 2,371Near the Money | |
VZIn the Money | $1.73In the Money | $2.47In the Money | $1.99In the Money | $0.49In the Money | 834In the Money | 7,520In the Money | VZNear the Money | $0.01Near the Money | $0.04Near the Money | $0.06Near the Money | $0.04Near the Money | 20Near the Money | 19,216Near the Money | |
VZIn the Money | $0.26In the Money | $1.72In the Money | $1.70In the Money | $0.68In the Money | 27In the Money | 122In the Money | VZNear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.02Near the Money | 62Near the Money | 1,106Near the Money | |
VZIn the Money | $1.06In the Money | $1.22In the Money | $1.06In the Money | $0.45In the Money | 138In the Money | 1,824In the Money | VZNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.09Near the Money | 176Near the Money | 16,406Near the Money | |
VZIn the Money | $0.47In the Money | $0.72In the Money | $0.70In the Money | $0.41In the Money | 1,158In the Money | 1,674In the Money | VZNear the Money | $0.05Near the Money | $0.19Near the Money | $0.06Near the Money | $-0.27Near the Money | 118Near the Money | 2,296Near the Money | |
VZUnderlying issue's last price | $0.31Underlying issue's last price | $0.36Underlying issue's last price | $0.32Underlying issue's last price | $0.21Underlying issue's last price | 2,994Underlying issue's last price | 24,162Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | VZUnderlying issue's last price | $0.18Underlying issue's last price | $0.21Underlying issue's last price | $0.20Underlying issue's last price | $-0.44Underlying issue's last price | 2,065Underlying issue's last price | 11,609Underlying issue's last price |
VZNear the Money | $0.10Near the Money | $0.13Near the Money | $0.11Near the Money | $0.08Near the Money | 1,531Near the Money | 2,107Near the Money | VZIn the Money | $0.10In the Money | $0.69In the Money | $0.47In the Money | $-0.67In the Money | 57In the Money | 786In the Money | |
VZNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $0.01Near the Money | 1,031Near the Money | 17,325Near the Money | VZIn the Money | $0.86In the Money | $1.05In the Money | $0.87In the Money | $-0.67In the Money | 23In the Money | 2,301In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 136Near the Money | 11,965Near the Money | VZIn the Money | $1.12In the Money | $1.97In the Money | $1.45In the Money | $-0.62In the Money | 5In the Money | 211In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 2,718Near the Money | 29,927Near the Money | VZIn the Money | $0.95In the Money | $2.68In the Money | $2.02In the Money | $-0.63In the Money | 1In the Money | 527In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 133Near the Money | 485Near the Money | VZIn the Money | $0.36In the Money | $2.74In the Money | $2.67In 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 | 15Near the Money | 5,064Near the Money | VZIn the Money | $2.21In the Money | $3.85In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 46Out of the Money | VZIn the Money | $1.71In the Money | $3.50In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 677Out of the Money | VZIn the Money | $1.86In the Money | $5.00In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | VZIn the Money | $2.92In 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 | 40Out of the Money | 13,148Out of the Money | VZIn the Money | $4.20In the Money | $5.95In the Money | $5.65In 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 | 828Out of the Money | VZIn the Money | $3.30In the Money | $6.45In 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 | $3.85In the Money | $7.70In 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 | ---Out of the Money | 2,995Out of the Money | VZIn the Money | $4.85In the Money | $8.85In 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 | $6.25In the Money | $9.45In 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 | $7.80In the Money | $9.60In 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 | 4,071Out of the Money | VZIn the Money | $8.15In the Money | $10.90In the Money | $10.03In the Money | $0.00In the Money | ---In the Money | 12In 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 | $10.00In the Money | $12.90In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,937Out of the Money | VZIn the Money | $13.25In the Money | $16.15In 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 | $17.85In the Money | $21.30In the Money | $21.35In the Money | $0.00In the Money | ---In the Money | ---In the Money |