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 | $14.00In the Money | $18.75In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | VZOut of the Money | $0.00Out of the Money | $2.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
VZIn the Money | $10.00In the Money | $14.30In 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 | $2.13Out 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 | $13.40In the Money | $10.47In the Money | $0.00In the Money | ---In the Money | 6In the Money | VZOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VZIn the Money | $8.25In the Money | $12.20In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $7.25In the Money | $11.20In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $6.25In the Money | $10.50In 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 | $0.33Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
VZIn the Money | $5.25In the Money | $8.85In 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 | $2.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
VZIn the Money | $4.30In the Money | $8.25In the Money | $4.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.00Out of the Money | $2.52Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 4Out of the Money | 229Out of the Money | |
VZIn the Money | $3.25In the Money | $7.25In the Money | $3.46In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
VZIn the Money | $2.31In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 1Out of the Money | 140Out of the Money | |
VZIn the Money | $1.52In the Money | $5.60In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | VZOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 17Out of the Money | 211Out of the Money | |
VZIn the Money | $2.33In the Money | $4.70In the Money | $2.50In the Money | $0.77In the Money | 46In the Money | 66In the Money | VZNear the Money | $0.00Near the Money | $0.54Near the Money | $0.13Near the Money | $-0.19Near the Money | 42Near the Money | 290Near the Money | |
VZIn the Money | $1.58In the Money | $1.87In the Money | $1.46In the Money | $0.42In the Money | 70In the Money | 460In the Money | VZNear the Money | $0.25Near the Money | $0.50Near the Money | $0.27Near the Money | $-0.37Near the Money | 303Near the Money | 131Near the Money | |
VZUnderlying issue's last price | $0.73Underlying issue's last price | $1.07Underlying issue's last price | $0.98Underlying issue's last price | $0.47Underlying issue's last price | 604Underlying issue's last price | 1,364Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $0.05Underlying issue's last price | $1.25Underlying issue's last price | $0.58Underlying issue's last price | $-0.65Underlying issue's last price | 33Underlying issue's last price | 68Underlying issue's last price |
VZNear the Money | $0.40Near the Money | $0.62Near the Money | $0.48Near the Money | $0.26Near the Money | 363Near the Money | 662Near the Money | VZIn the Money | $0.58In the Money | $1.20In the Money | $1.25In the Money | $-0.59In the Money | 2In the Money | 14In the Money | |
VZNear the Money | $0.01Near the Money | $0.82Near the Money | $0.19Near the Money | $0.11Near the Money | 59Near the Money | 378Near the Money | VZIn the Money | $0.30In the Money | $2.48In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZNear the Money | $0.05Near the Money | $0.10Near the Money | $0.09Near the Money | $0.06Near the Money | 4Near the Money | 87Near the Money | VZIn the Money | $0.93In the Money | $4.90In 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 | $0.09Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 117Out of the Money | 90Out of the Money | VZIn the Money | $1.93In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.49Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 230Out of the Money | 224Out 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 | $0.00Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 100Out of the Money | 255Out of the Money | VZIn the Money | $3.65In the Money | $7.60In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.29Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 100Out of the Money | 1Out of the Money | VZIn the Money | $4.65In the Money | $8.90In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $2.14Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out 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 | $0.27Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 80Out of the Money | ---Out of the Money | VZIn the Money | $6.65In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |