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 | $14.10In the Money | $18.70In the Money | $15.95In the Money | $0.70In the Money | 60In the Money | 62In 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 | $10.00In the Money | $14.40In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $9.00In the Money | $13.30In the Money | $9.52In the Money | $0.00In the Money | ---In the Money | 9In the Money | VZOut of the Money | $0.00Out of the Money | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $8.15In the Money | $12.10In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | VZOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $7.15In the Money | $11.10In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
VZIn the Money | $6.15In 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 | 546Out of the Money | |
VZIn the Money | $5.15In 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 | 543Out of the Money | |
VZIn the Money | $4.65In 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 | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 380Out of the Money | |
VZIn the Money | $4.15In the Money | $8.25In 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 | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
VZIn the Money | $3.70In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 321Out of the Money | |
VZIn the Money | $3.15In the Money | $7.30In the Money | $4.96In the Money | $0.46In the Money | 2In the Money | 4In the Money | VZOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 220Out of the Money | |
VZIn the Money | $2.72In the Money | $6.80In the Money | $3.80In the Money | $0.05In the Money | 1In the Money | 5In the Money | VZOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 38Out of the Money | 41Out of the Money | |
VZIn the Money | $2.16In the Money | $6.25In the Money | $3.70In the Money | $1.46In the Money | 2In the Money | 110In the Money | VZOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 217Out of the Money | |
VZIn the Money | $1.68In the Money | $5.90In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 89Out of the Money | |
VZIn the Money | $1.17In the Money | $5.15In the Money | $2.80In the Money | $1.07In the Money | 2In the Money | 69In the Money | VZOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 21Out of the Money | 291Out of the Money | |
VZIn the Money | $2.59In the Money | $4.65In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 41In the Money | VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.02Near the Money | 129Near the Money | 209Near the Money | |
VZIn the Money | $1.43In the Money | $4.45In the Money | $2.10In the Money | $0.77In the Money | 40In the Money | 447In the Money | VZNear the Money | $0.02Near the Money | $0.07Near the Money | $0.03Near the Money | $-0.05Near the Money | 121Near the Money | 945Near the Money | |
VZIn the Money | $1.49In the Money | $1.89In the Money | $1.70In the Money | $0.75In the Money | 133In the Money | 1,426In the Money | VZNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.10Near the Money | 416Near the Money | 584Near the Money | |
VZIn the Money | $1.24In the Money | $1.42In the Money | $1.36In the Money | $0.73In the Money | 317In the Money | 1,518In the Money | VZNear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.21Near the Money | 893Near the Money | 1,387Near the Money | |
VZIn the Money | $0.86In the Money | $1.09In the Money | $0.87In the Money | $0.54In the Money | 835In the Money | 1,434In the Money | VZNear the Money | $0.10Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.39Near the Money | 1,446Near the Money | 227Near the Money | |
VZUnderlying issue's last price | $0.49Underlying issue's last price | $0.53Underlying issue's last price | $0.48Underlying issue's last price | $0.33Underlying issue's last price | 4,688Underlying issue's last price | 5,466Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $0.12Underlying issue's last price | $0.28Underlying issue's last price | $0.26Underlying issue's last price | $-0.64Underlying issue's last price | 1,299Underlying issue's last price | 28Underlying issue's last price |
VZNear the Money | $0.24Near the Money | $0.28Near the Money | $0.24Near the Money | $0.17Near the Money | 1,977Near the Money | 213Near the Money | VZIn the Money | $0.30In the Money | $0.51In the Money | $0.61In the Money | $-0.70In the Money | 15In the Money | 29In the Money | |
VZNear the Money | $0.09Near the Money | $0.14Near the Money | $0.11Near the Money | $0.08Near the Money | 920Near the Money | 1,936Near the Money | VZIn the Money | $0.71In the Money | $0.89In the Money | $1.10In the Money | $-0.89In the Money | 3In the Money | 10In the Money | |
VZNear the Money | $0.03Near the Money | $0.06Near the Money | $0.05Near the Money | $0.02Near the Money | 273Near the Money | 250Near the Money | VZIn the Money | $1.10In the Money | $1.48In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 142Near the Money | 485Near the Money | VZIn the Money | $0.24In the Money | $3.90In the Money | $2.22In the Money | $-1.55In the Money | 4In the Money | ---In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 122Near the Money | 251Near the Money | VZIn the Money | $0.43In the Money | $4.40In the Money | $2.88In the Money | $2.88In the Money | 17In the Money | ---In the Money | |
VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 171Near the Money | VZIn the Money | $0.94In the Money | $4.90In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 57Out of the Money | 52Out of the Money | VZIn the Money | $1.43In the Money | $5.35In the Money | $3.80In the Money | $3.80In the Money | 3In 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 | 901Out of the Money | VZIn the Money | $1.93In the Money | $5.85In the Money | $5.35In 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 | 15Out of the Money | VZIn the Money | $2.43In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | VZIn the Money | $2.93In the Money | $6.30In 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 | 67Out of the Money | VZIn the Money | $3.65In the Money | $7.35In 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 | $0.00Out of the Money | ---Out of the Money | 193Out of the Money | VZIn the Money | $4.65In 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 | 65Out of the Money | VZIn the Money | $5.65In the Money | $9.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $6.70In the Money | $10.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $11.70In the Money | $16.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |