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 | $19.00In the Money | $23.50In the Money | $20.18In 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 | ---Out of the Money | 2,292Out of the Money | |
VZIn the Money | $16.05In the Money | $20.75In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZOut of the Money | $0.00Out of the Money | $0.30Out 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 | $15.00In the Money | $19.70In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $14.00In the Money | $18.60In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | VZOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,639Out of the Money | |
VZIn the Money | $11.00In the Money | $15.50In 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 | $9.00In the Money | $13.30In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 88In 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 | 1Out of the Money | 9,902Out of the Money | |
VZIn the Money | $8.20In the Money | $12.45In 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 | $1.27Out 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 | $11.20In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | VZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | |
VZIn the Money | $6.30In the Money | $9.80In the Money | $8.10In the Money | $1.91In the Money | 14In the Money | 586In the Money | VZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,737Out of the Money | |
VZIn the Money | $5.25In the Money | $8.85In the Money | $6.25In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 760Out of the Money | |
VZIn the Money | $4.90In the Money | $8.55In 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 | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 249Out of the Money | |
VZIn the Money | $4.25In the Money | $7.00In the Money | $5.95In the Money | $0.70In the Money | 1In the Money | 616In the Money | VZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 6Out of the Money | 17,118Out of the Money | |
VZIn the Money | $3.75In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.01Out of the Money | $1.28Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 200Out of the Money | 616Out of the Money | |
VZIn the Money | $3.20In the Money | $7.10In the Money | $5.01In the Money | $1.11In the Money | 1In the Money | 155In the Money | VZOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 50Out of the Money | 1,277Out of the Money | |
VZIn the Money | $2.74In the Money | $6.80In 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 | $1.29Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
VZIn the Money | $2.26In the Money | $6.20In the Money | $3.95In the Money | $1.30In the Money | 1In the Money | 1,089In the Money | VZOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 97Out of the Money | 5,010Out of the Money | |
VZIn the Money | $1.77In the Money | $5.70In the Money | $2.04In the Money | $0.00In the Money | ---In the Money | 6In the Money | VZOut of the Money | $0.02Out of the Money | $1.30Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,035Out of the Money | |
VZIn the Money | $2.33In the Money | $5.00In the Money | $3.40In the Money | $0.92In the Money | 38In the Money | 7,750In the Money | VZOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 3,349Out of the Money | 18,074Out of the Money | |
VZIn the Money | $2.77In the Money | $5.10In the Money | $1.97In the Money | $0.00In the Money | ---In the Money | 103In the Money | VZNear the Money | $0.05Near the Money | $0.08Near the Money | $0.11Near the Money | $-0.06Near the Money | 37Near the Money | 635Near the Money | |
VZIn the Money | $2.22In the Money | $2.55In the Money | $2.41In the Money | $0.85In the Money | 217In the Money | 1,679In the Money | VZNear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.13Near the Money | 332Near the Money | 14,056Near the Money | |
VZIn the Money | $1.88In the Money | $2.27In the Money | $1.78In the Money | $0.54In the Money | 396In the Money | 1,232In the Money | VZNear the Money | $0.12Near the Money | $0.15Near the Money | $0.17Near the Money | $-0.17Near the Money | 187Near the Money | 1,340Near the Money | |
VZIn the Money | $1.53In the Money | $1.73In the Money | $1.59In the Money | $0.68In the Money | 477In the Money | 24,227In the Money | VZNear the Money | $0.21Near the Money | $0.23Near the Money | $0.22Near the Money | $-0.28Near the Money | 383Near the Money | 11,902Near the Money | |
VZIn the Money | $1.15In the Money | $1.19In the Money | $1.15In the Money | $0.48In the Money | 515In the Money | 1,307In the Money | VZNear the Money | $0.31Near the Money | $0.34Near the Money | $0.32Near the Money | $-0.40Near the Money | 139Near the Money | 347Near the Money | |
VZUnderlying issue's last price | $0.82Underlying issue's last price | $0.89Underlying issue's last price | $0.82Underlying issue's last price | $0.40Underlying issue's last price | 2,133Underlying issue's last price | 16,204Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $0.48Underlying issue's last price | $0.53Underlying issue's last price | $0.53Underlying issue's last price | $-0.50Underlying issue's last price | 1,220Underlying issue's last price | 1,002Underlying issue's last price |
VZNear the Money | $0.53Near the Money | $0.59Near the Money | $0.55Near the Money | $0.28Near the Money | 10,106Near the Money | 711Near the Money | VZIn the Money | $0.70In the Money | $0.75In the Money | $0.76In the Money | $0.76In the Money | 136In the Money | ---In the Money | |
VZNear the Money | $0.35Near the Money | $0.40Near the Money | $0.37Near the Money | $0.21Near the Money | 3,959Near the Money | 28,936Near the Money | VZIn the Money | $0.95In the Money | $1.06In the Money | $1.40In the Money | $-1.17In the Money | 30In the Money | 1,044In the Money | |
VZNear the Money | $0.19Near the Money | $0.25Near the Money | $0.22Near the Money | $0.14Near the Money | 138Near the Money | 88Near the Money | VZIn the Money | $1.12In the Money | $1.50In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.11Near the Money | $0.13Near the Money | $0.14Near the Money | $0.09Near the Money | 60Near the Money | 4,682Near the Money | VZIn the Money | $1.61In the Money | $2.08In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $0.02Near the Money | 7Near the Money | 1Near the Money | VZIn the Money | $0.44In the Money | $2.36In the Money | $2.50In the Money | $-1.45In the Money | 1In the Money | ---In the Money | |
VZNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $0.03Near the Money | 55Near the Money | 599Near the Money | VZIn the Money | $0.93In the Money | $2.91In 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 | $1.29Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | VZIn the Money | $2.00In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 124Out of the Money | 13,013Out of the Money | VZIn the Money | $1.93In the Money | $5.90In the Money | $4.30In the Money | $-0.50In the Money | 2In the Money | 5In the Money | |
VZOut of the Money | $0.01Out of the Money | $1.28Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 4Out of the Money | ---Out of the Money | VZIn the Money | $2.43In the Money | $5.90In 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 | $1.28Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 325Out 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 | $0.20Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 3,006Out of the Money | VZIn the Money | $3.65In the Money | $7.65In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | VZIn the Money | $4.70In the Money | $8.90In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 3Out of the Money | VZIn the Money | $5.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 4,070Out of the Money | VZIn the Money | $6.65In the Money | $10.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,937Out of the Money | VZIn the Money | $11.60In the Money | $15.80In 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 | $0.02Out 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 | $16.50In the Money | $20.80In the Money | $21.35In the Money | $0.00In the Money | ---In the Money | ---In the Money |