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 | $14.05In the Money | $18.70In 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 | $2.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.10In the Money | $14.75In 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 | $2.08Out 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 | $13.65In 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 | $2.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $8.20In the Money | $12.15In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $7.20In the Money | $11.15In 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 | $1.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $6.20In 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 | $0.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
VZIn the Money | $5.20In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 207Out of the Money | |
VZIn the Money | $4.70In the Money | $8.65In 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 | $0.29Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 101Out of the Money | 82Out of the Money | |
VZIn the Money | $4.20In the Money | $8.15In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
VZIn the Money | $3.70In the Money | $7.65In 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 | $2.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VZIn the Money | $3.15In the Money | $7.45In 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 | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 34Out of the Money | 285Out of the Money | |
VZIn the Money | $2.69In the Money | $6.95In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $2.27In the Money | $6.45In the Money | $3.80In the Money | $0.55In the Money | 6In the Money | 7In the Money | VZOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 90Out of the Money | 41Out of the Money | |
VZIn the Money | $1.72In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.02Out of the Money | $0.28Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 10Out of the Money | 117Out of the Money | |
VZIn the Money | $1.43In the Money | $5.20In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 25In the Money | VZOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 3Out of the Money | 187Out of the Money | |
VZIn the Money | $2.66In the Money | $2.98In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 96In the Money | VZNear the Money | $0.03Near the Money | $0.08Near the Money | $0.05Near the Money | $-0.23Near the Money | 41Near the Money | 33Near the Money | |
VZIn the Money | $2.27In the Money | $2.51In the Money | $2.38In the Money | $0.94In the Money | 39In the Money | 104In the Money | VZNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.10Near the Money | 168Near the Money | 392Near the Money | |
VZIn the Money | $1.74In the Money | $2.08In the Money | $1.80In the Money | $0.75In the Money | 5In the Money | 26In the Money | VZNear the Money | $0.07Near the Money | $0.10Near the Money | $0.16Near the Money | $-0.12Near the Money | 39Near the Money | 105Near the Money | |
VZIn the Money | $1.21In the Money | $1.57In the Money | $1.28In the Money | $0.52In the Money | 250In the Money | 702In the Money | VZNear the Money | $0.12Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.32Near the Money | 260Near the Money | 133Near the Money | |
VZIn the Money | $0.97In the Money | $1.19In the Money | $0.91In the Money | $0.37In the Money | 138In the Money | 198In the Money | VZNear the Money | $0.22Near the Money | $0.26Near the Money | $0.26Near the Money | $-0.35Near the Money | 261Near the Money | 373Near the Money | |
VZUnderlying issue's last price | $0.69Underlying issue's last price | $0.77Underlying issue's last price | $0.69Underlying issue's last price | $0.37Underlying issue's last price | 856Underlying issue's last price | 897Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $0.38Underlying issue's last price | $0.43Underlying issue's last price | $0.43Underlying issue's last price | $-0.76Underlying issue's last price | 1,091Underlying issue's last price | 26Underlying issue's last price |
VZNear the Money | $0.42Near the Money | $0.56Near the Money | $0.45Near the Money | $0.29Near the Money | 1,163Near the Money | 105Near the Money | VZIn the Money | $0.49In the Money | $0.67In the Money | $0.77In the Money | $-0.66In the Money | 10In the Money | 1In the Money | |
VZNear the Money | $0.23Near the Money | $0.34Near the Money | $0.22Near the Money | $0.12Near the Money | 478Near the Money | 647Near the Money | VZIn the Money | $0.79In the Money | $1.10In the Money | $0.99In the Money | $-0.84In the Money | 102In the Money | 16In the Money | |
VZNear the Money | $0.12Near the Money | $0.16Near the Money | $0.10Near the Money | $0.10Near the Money | 88Near the Money | ---Near the Money | VZIn the Money | $1.20In the Money | $1.69In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.06Near the Money | $0.09Near the Money | $0.07Near the Money | $0.03Near the Money | 43Near the Money | 337Near the Money | VZIn the Money | $1.57In the Money | $1.90In the Money | $4.18In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.02Near the Money | $0.07Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | VZIn the Money | $1.34In the Money | $2.48In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.01Near the Money | $0.07Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 56Near the Money | VZIn the Money | $0.93In the Money | $4.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $1.43In the Money | $5.35In 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 | $0.00Out of the Money | 10Out of the Money | 410Out of the Money | VZIn the Money | $1.93In the Money | $5.60In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
VZOut of the Money | $0.01Out 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 | $2.43In the Money | $6.40In 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 | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | VZIn the Money | $2.93In the Money | $6.90In 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 | $0.00Out of the Money | 2Out of the Money | 154Out of the Money | VZIn the Money | $3.65In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 18Out of the Money | 372Out of the Money | VZIn the Money | $4.65In the Money | $8.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $5.70In 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 | $6.70In the Money | $10.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $11.50In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |