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 | $19.50In the Money | $20.00In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out 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 | $14.20In the Money | $15.00In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 16In the Money | VZOut of the Money | ---Out 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 | $12.60In the Money | $15.35In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out 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 | $12.90In the Money | $13.05In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | VZOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $11.40In the Money | $13.25In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out of the Money | $0.57Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.25In the Money | $11.05In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | ---Out of the Money | $0.62Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VZIn the Money | $9.90In the Money | $10.70In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 16In the Money | VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,511Out of the Money | |
VZIn the Money | $8.15In the Money | $9.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
VZIn the Money | $7.65In the Money | $8.10In the Money | $7.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.67Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
VZIn the Money | $6.90In the Money | $8.75In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | VZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
VZIn the Money | $6.30In the Money | $8.20In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VZIn the Money | $5.90In the Money | $6.05In the Money | $5.91In the Money | $0.00In the Money | ---In the Money | 11In the Money | VZOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
VZIn the Money | $5.45In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
VZIn the Money | $4.70In the Money | $5.05In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 100In the Money | VZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 401Out of the Money | |
VZIn the Money | $4.45In the Money | $4.55In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 21In the Money | VZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 32Out of the Money | 153Out of the Money | |
VZIn the Money | $3.90In the Money | $4.00In the Money | $4.09In the Money | $0.00In the Money | ---In the Money | 363In the Money | VZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,283Out of the Money | |
VZIn the Money | $3.40In the Money | $3.55In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 28In the Money | VZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
VZIn the Money | $2.88In the Money | $3.05In the Money | $3.03In the Money | $0.00In the Money | ---In the Money | 1,777In the Money | VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 44Near the Money | 943Near the Money | |
VZIn the Money | $2.38In the Money | $2.63In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 146In the Money | VZNear the Money | $0.02Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.01Near the Money | 47Near the Money | 466Near the Money | |
VZIn the Money | $1.79In the Money | $2.28In the Money | $2.16In the Money | $0.00In the Money | ---In the Money | 1,219In the Money | VZNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.01Near the Money | 98Near the Money | 10,180Near the Money | |
VZIn the Money | $1.45In the Money | $1.60In the Money | $1.55In the Money | $-0.22In the Money | 1In the Money | 108In the Money | VZNear the Money | $0.04Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.01Near the Money | 33Near the Money | 2,649Near the Money | |
VZIn the Money | $1.03In the Money | $1.12In the Money | $1.04In the Money | $0.00In the Money | 10In the Money | 1,500In the Money | VZNear the Money | $0.07Near the Money | $0.09Near the Money | $0.07Near the Money | $-0.02Near the Money | 273Near the Money | 6,152Near the Money | |
VZUnderlying issue's last price | $0.61Underlying issue's last price | $0.76Underlying issue's last price | $0.60Underlying issue's last price | $-0.04Underlying issue's last price | 21Underlying issue's last price | 1,294Underlying issue's last price | Filter Table By Strike Price of$44.50Underlying issue's last price | VZUnderlying issue's last price | $0.14Underlying issue's last price | $0.19Underlying issue's last price | $0.17Underlying issue's last price | $-0.01Underlying issue's last price | 277Underlying issue's last price | 5,321Underlying issue's last price |
VZNear the Money | $0.31Near the Money | $0.34Near the Money | $0.34Near the Money | $0.02Near the Money | 227Near the Money | 2,849Near the Money | VZIn the Money | $0.30In the Money | $0.36In the Money | $0.34In the Money | $-0.03In the Money | 56In the Money | 1,314In the Money | |
VZNear the Money | $0.11Near the Money | $0.14Near the Money | $0.11Near the Money | $-0.03Near the Money | 97Near the Money | 2,826Near the Money | VZIn the Money | $0.49In the Money | $0.68In the Money | $0.73In the Money | $0.05In the Money | 16In the Money | 119In the Money | |
VZNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | 26Near the Money | 1,510Near the Money | VZIn the Money | $1.05In the Money | $1.14In the Money | $1.08In the Money | $-0.01In the Money | 3In the Money | 60In the Money | |
VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | 92Near the Money | 625Near the Money | VZIn the Money | $1.38In the Money | $1.63In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
VZNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 670Near the Money | VZIn the Money | $2.00In the Money | $2.10In the Money | $1.99In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | VZIn the Money | $2.22In the Money | $2.66In the Money | $2.94In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | VZIn the Money | $2.95In the Money | $3.20In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
VZOut of the Money | ---Out 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 | $3.50In the Money | $5.20In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | VZIn the Money | $4.00In the Money | $4.15In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out 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 | $4.50In the Money | $4.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | VZIn the Money | $3.55In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | VZIn the Money | $4.10In the Money | $7.90In the Money | $9.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | VZIn the Money | $5.90In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out 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 | $7.20In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out 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 | $7.00In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out 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 | $9.20In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |