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 | $18.35In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZOut of the Money | $0.00Out 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 | $10.10In the Money | $14.35In 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 | $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 | $9.10In the Money | $13.35In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 9In 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 | $8.15In the Money | $12.30In 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 | $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 | $7.35In the Money | $10.95In 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 | $0.01Out of the Money | $-0.01Out of the Money | 200Out of the Money | 30Out of the Money | |
VZIn the Money | $6.45In the Money | $10.25In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 400Out of the Money | 107Out of the Money | |
VZIn the Money | $5.15In the Money | $8.95In the Money | $6.83In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | |
VZIn the Money | $4.65In the Money | $8.45In 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 | $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 | $4.25In the Money | $8.40In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | |
VZIn the Money | $3.65In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VZIn the Money | $3.10In the Money | $7.40In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
VZIn the Money | $2.64In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
VZIn the Money | $2.25In the Money | $6.40In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | VZOut of the Money | $0.01Out of the Money | $1.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
VZIn the Money | $1.89In 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 | $0.24Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
VZIn the Money | $2.20In the Money | $5.40In the Money | $2.88In the Money | $0.05In the Money | 2In the Money | 10In the Money | VZOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 74Out of the Money | 395Out of the Money | |
VZIn the Money | $1.30In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZNear the Money | $0.02Near the Money | $1.50Near the Money | $0.14Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | |
VZIn the Money | $0.86In the Money | $2.90In the Money | $2.44In the Money | $0.64In the Money | 34In the Money | 116In the Money | VZNear the Money | $0.07Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.08Near the Money | 610Near the Money | 680Near the Money | |
VZIn the Money | $1.52In the Money | $3.95In the Money | $2.00In the Money | $0.67In the Money | 2In the Money | 3In the Money | VZNear the Money | $0.01Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.13Near the Money | 49Near the Money | 22Near the Money | |
VZIn the Money | $1.21In the Money | $1.70In the Money | $1.33In the Money | $0.30In the Money | 113In the Money | 708In the Money | VZNear the Money | $0.10Near the Money | $0.66Near the Money | $0.24Near the Money | $-0.19Near the Money | 450Near the Money | 411Near the Money | |
VZIn the Money | $0.86In the Money | $1.10In the Money | $0.94In the Money | $0.36In the Money | 54In the Money | 87In the Money | VZNear the Money | $0.37Near the Money | $0.49Near the Money | $0.42Near the Money | $-0.33Near the Money | 83Near the Money | 12Near the Money | |
VZUnderlying issue's last price | $0.52Underlying issue's last price | $0.62Underlying issue's last price | $0.58Underlying issue's last price | $0.22Underlying issue's last price | 872Underlying issue's last price | 1,419Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $0.57Underlying issue's last price | $0.74Underlying issue's last price | $0.72Underlying issue's last price | $-0.29Underlying issue's last price | 77Underlying issue's last price | 90Underlying issue's last price |
VZNear the Money | $0.28Near the Money | $0.33Near the Money | $0.32Near the Money | $0.12Near the Money | 738Near the Money | 748Near the Money | VZIn the Money | $0.83In the Money | $2.07In the Money | $0.94In the Money | $0.94In the Money | 18In the Money | ---In the Money | |
VZNear the Money | $0.14Near the Money | $0.17Near the Money | $0.15Near the Money | $0.06Near the Money | 925Near the Money | 1,913Near the Money | VZIn the Money | $1.24In the Money | $1.67In the Money | $1.27In the Money | $-0.68In the Money | 1In the Money | 102In the Money | |
VZNear the Money | $0.06Near the Money | $0.09Near the Money | $0.08Near the Money | $0.03Near the Money | 193Near the Money | 73Near the Money | VZIn the Money | $1.37In the Money | $2.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $0.00Near the Money | 180Near the Money | 541Near the Money | VZIn the Money | $0.95In the Money | $2.52In the Money | $2.78In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
VZNear the Money | $0.02Near the Money | $0.22Near the Money | $0.03Near the Money | $-0.03Near the Money | 1Near the Money | 22Near the Money | VZIn the Money | $0.78In the Money | $4.70In the Money | $3.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZNear the Money | $0.01Near the Money | $0.10Near the Money | $0.02Near the Money | $-0.01Near the Money | 13Near the Money | 294Near the Money | VZIn the Money | $1.43In the Money | $5.50In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 1In 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 | 90Out of the Money | VZIn the Money | $1.88In the Money | $6.00In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | VZIn the Money | $2.41In the Money | $6.50In the Money | $5.52In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
VZOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 105Out of the Money | 40Out of the Money | VZIn the Money | $2.78In the Money | $7.00In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 250Out of the Money | 318Out of the Money | VZIn the Money | $3.25In the Money | $7.50In 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 | $0.02Out of the Money | $-0.01Out of the Money | 50Out of the Money | 223Out of the Money | VZIn the Money | $4.25In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 300Out of the Money | VZIn the Money | $5.25In the Money | $9.30In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | VZIn the Money | $7.25In the Money | $11.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | VZIn the Money | $8.25In the Money | $12.50In 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 | $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 | $12.25In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |