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 | $12.50In the Money | $15.70In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 10In 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 | 13Out of the Money | |
VZIn the Money | $7.00In the Money | $11.10In the Money | $9.00In the Money | $-2.72In the Money | 1In 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 | $6.90In the Money | $9.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | |
VZIn the Money | $5.20In the Money | $8.00In 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 | 80Out of the Money | |
VZIn the Money | $4.95In the Money | $7.30In the Money | $6.06In the Money | $6.06In the Money | 2In 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 | 274Out of the Money | |
VZIn the Money | $3.95In the Money | $7.05In 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 | $-0.01Out of the Money | 1Out of the Money | 117Out of the Money | |
VZIn the Money | $3.70In the Money | $5.30In the Money | $3.80In the Money | $-2.84In the Money | 11In the Money | 17In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 112Out of the Money | 310Out of the Money | |
VZIn the Money | $2.89In the Money | $4.40In 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 | $-0.24Out of the Money | 363Out of the Money | 157Out of the Money | |
VZIn the Money | $1.67In the Money | $4.25In the Money | $3.07In the Money | $-3.93In the Money | 7In the Money | 6In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 874Out of the Money | 102Out of the Money | |
VZIn the Money | $2.18In the Money | $2.85In the Money | $2.45In the Money | $2.45In the Money | 20In the Money | ---In the Money | VZNear the Money | $0.01Near the Money | $0.10Near the Money | $0.02Near the Money | $-0.01Near the Money | 132Near the Money | 23Near the Money | |
VZIn the Money | $1.31In the Money | $2.54In the Money | $2.15In the Money | $-2.45In the Money | 57In the Money | 5In the Money | VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.02Near the Money | 806Near the Money | 520Near the Money | |
VZIn the Money | $1.54In the Money | $1.94In the Money | $1.65In the Money | $1.65In the Money | 124In the Money | ---In the Money | VZNear the Money | $0.02Near the Money | $0.04Near the Money | $0.04Near the Money | $0.00Near the Money | 889Near the Money | 392Near the Money | |
VZIn the Money | $1.18In the Money | $1.24In the Money | $1.16In the Money | $-1.94In the Money | 321In the Money | 1In the Money | VZNear the Money | $0.06Near the Money | $0.07Near the Money | $0.06Near the Money | $0.01Near the Money | 3,430Near the Money | 840Near the Money | |
VZIn the Money | $0.75In the Money | $0.80In the Money | $0.80In the Money | $-3.05In the Money | 1,095In the Money | 6In the Money | VZNear the Money | $0.12Near the Money | $0.14Near the Money | $0.13Near the Money | $0.07Near the Money | 4,696Near the Money | 193Near the Money | |
VZUnderlying issue's last price | $0.42Underlying issue's last price | $0.45Underlying issue's last price | $0.44Underlying issue's last price | $-2.34Underlying issue's last price | 5,767Underlying issue's last price | 22Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | VZUnderlying issue's last price | $0.26Underlying issue's last price | $0.30Underlying issue's last price | $0.28Underlying issue's last price | $0.18Underlying issue's last price | 12,012Underlying issue's last price | 1,472Underlying issue's last price |
VZNear the Money | $0.19Near the Money | $0.22Near the Money | $0.22Near the Money | $-2.28Near the Money | 5,722Near the Money | 7Near the Money | VZIn the Money | $0.54In the Money | $0.60In the Money | $0.55In the Money | $0.42In the Money | 2,726In the Money | 1,615In the Money | |
VZNear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $-1.60Near the Money | 10,602Near the Money | 4,060Near the Money | VZIn the Money | $0.92In the Money | $1.07In the Money | $0.96In the Money | $0.77In the Money | 1,435In the Money | 2,532In the Money | |
VZNear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $-1.35Near the Money | 2,472Near the Money | 770Near the Money | VZIn the Money | $1.20In the Money | $1.50In the Money | $1.44In the Money | $1.13In the Money | 459In the Money | 1,041In the Money | |
VZNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-1.09Near the Money | 2,573Near the Money | 4,172Near the Money | VZIn the Money | $1.55In the Money | $2.01In the Money | $1.95In the Money | $1.46In the Money | 896In the Money | 3,510In the Money | |
VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.82Near the Money | 1,430Near the Money | 4,724Near the Money | VZIn the Money | $2.17In the Money | $2.65In the Money | $2.40In the Money | $1.71In the Money | 541In the Money | 3,453In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.57Near the Money | 1,901Near the Money | 5,503Near the Money | VZIn the Money | $2.76In the Money | $5.00In the Money | $2.90In the Money | $1.95In the Money | 170In the Money | 1,333In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.35Out of the Money | 2,458Out of the Money | 3,675Out of the Money | VZIn the Money | $2.91In the Money | $5.50In the Money | $3.39In the Money | $2.05In the Money | 45In the Money | 330In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.23Out of the Money | 1,404Out of the Money | 8,813Out of the Money | VZIn the Money | $3.20In the Money | $5.00In the Money | $3.97In the Money | $2.37In the Money | 34In the Money | 74In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 927Out of the Money | 2,148Out of the Money | VZIn the Money | $3.30In the Money | $5.45In the Money | $4.54In the Money | $2.49In the Money | 3In the Money | 5In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 309Out of the Money | 2,108Out of the Money | VZIn the Money | $4.05In the Money | $6.00In the Money | $5.00In the Money | $2.56In the Money | 1In the Money | 3In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 90Out of the Money | 324Out of the Money | VZIn the Money | $4.30In the Money | $6.55In the Money | $5.56In the Money | $2.25In the Money | 1In the Money | 1In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 24Out of the Money | 1,975Out of the Money | VZIn the Money | $4.90In the Money | $7.00In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | VZIn the Money | $5.30In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 307Out of the Money | VZIn the Money | $5.75In the Money | $7.50In the Money | $5.57In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | VZIn the Money | $7.00In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 405Out of the Money | VZIn the Money | $6.75In the Money | $9.05In the Money | $6.25In 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 | 100Out of the Money | VZIn the Money | $7.75In the Money | $9.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 170Out of the Money | VZIn the Money | $7.70In the Money | $9.95In the Money | $6.32In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | VZIn the Money | $8.15In the Money | $11.10In 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 | 507Out of the Money | VZIn the Money | $9.80In the Money | $11.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | VZIn the Money | $10.75In the Money | $13.15In the Money | $12.15In the Money | $3.15In the Money | 3In the Money | 10In 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 | $11.75In the Money | $14.05In 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 | 7Out of the Money | 1Out of the Money | VZIn the Money | $14.80In the Money | $17.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |