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 | $20.05In the Money | $23.00In the Money | $21.23In 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 | 202Out of the Money | |
VZIn the Money | $20.55In the Money | $22.10In the Money | $21.00In the Money | $4.55In the Money | 1In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
VZIn the Money | $18.95In the Money | $21.25In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
VZIn the Money | $18.85In the Money | $20.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
VZIn the Money | $16.05In the Money | $20.25In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
VZIn the Money | $15.90In the Money | $18.20In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
VZIn the Money | $12.95In the Money | $15.20In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | |
VZIn the Money | $11.20In the Money | $15.25In the Money | $13.00In the Money | $0.55In the Money | 1In the Money | 2In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 276Out of the Money | |
VZIn the Money | $11.90In the Money | $12.25In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 8In the Money | VZOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 384Out of the Money | |
VZIn the Money | $9.45In the Money | $13.15In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 427Out of the Money | |
VZIn the Money | $8.40In the Money | $11.05In the Money | $9.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 333Out of the Money | |
VZIn the Money | $8.15In the Money | $10.00In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,556Out of the Money | |
VZIn the Money | $6.15In the Money | $9.25In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,854Out of the Money | |
VZIn the Money | $6.20In the Money | $8.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,530Out of the Money | |
VZIn the Money | $5.95In the Money | $8.25In the Money | $6.02In the Money | $0.00In the Money | ---In the Money | 60In the Money | VZOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 30Out of the Money | 4,191Out of the Money | |
VZIn the Money | $5.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 418Out of the Money | |
VZIn the Money | $4.95In the Money | $7.25In the Money | $5.04In the Money | $0.00In the Money | ---In the Money | 7In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 30Out of the Money | 2,969Out of the Money | |
VZIn the Money | $4.50In the Money | $6.75In 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 | $0.41Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 477Out of the Money | |
VZIn the Money | $3.95In the Money | $6.15In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 11In 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 | 7,159Out of the Money | |
VZIn the Money | $2.93In the Money | $6.70In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 9In 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 | 260Out of the Money | |
VZIn the Money | $2.97In the Money | $5.15In the Money | $3.95In the Money | $0.50In the Money | 400In the Money | 457In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 217Out of the Money | 9,563Out of the Money | |
VZIn the Money | $2.36In the Money | $5.40In the Money | $2.61In 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 | $0.01Out of the Money | $-0.01Out of the Money | 11Out of the Money | 587Out of the Money | |
VZIn the Money | $2.77In the Money | $3.80In the Money | $3.06In the Money | $1.01In the Money | 19In the Money | 121In the Money | VZOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 31Out of the Money | 10,077Out of the Money | |
VZIn the Money | $1.74In the Money | $3.65In the Money | $1.51In the Money | $0.00In the Money | ---In the Money | 12In the Money | VZNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 3Near the Money | 1,088Near the Money | |
VZIn the Money | $1.25In the Money | $3.10In the Money | $2.08In the Money | $0.61In the Money | 294In the Money | 891In the Money | VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | 65Near the Money | 8,087Near the Money | |
VZIn the Money | $1.14In the Money | $2.07In the Money | $1.60In the Money | $0.60In the Money | 44In the Money | 203In the Money | VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.02Near the Money | 85Near the Money | 2,757Near the Money | |
VZIn the Money | $0.88In the Money | $1.20In the Money | $1.12In the Money | $0.52In the Money | 1,192In the Money | 11,039In the Money | VZNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.08Near the Money | 495Near the Money | 8,372Near the Money | |
VZIn the Money | $0.63In the Money | $0.69In the Money | $0.66In the Money | $0.39In the Money | 1,550In the Money | 6,462In the Money | VZNear the Money | $0.07Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.22Near the Money | 359Near the Money | 1,030Near the Money | |
VZUnderlying issue's last price | $0.28Underlying issue's last price | $0.31Underlying issue's last price | $0.31Underlying issue's last price | $0.22Underlying issue's last price | 4,448Underlying issue's last price | 24,203Underlying issue's last price | Filter Table By Strike Price of$42.00Underlying issue's last price | VZUnderlying issue's last price | $0.23Underlying issue's last price | $0.25Underlying issue's last price | $0.26Underlying issue's last price | $-0.29Underlying issue's last price | 1,174Underlying issue's last price | 1,965Underlying issue's last price |
VZNear the Money | $0.09Near the Money | $0.13Near the Money | $0.11Near the Money | $0.07Near the Money | 680Near the Money | 3,823Near the Money | VZIn the Money | $0.50In the Money | $0.57In the Money | $0.58In the Money | $-0.54In the Money | 9In the Money | 24In the Money | |
VZNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $0.02Near the Money | 374Near the Money | 15,454Near the Money | VZIn the Money | $0.77In the Money | $1.10In the Money | $0.95In the Money | $-0.60In the Money | 11In the Money | 662In the Money | |
VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.02Near the Money | 38Near the Money | 135Near the Money | VZIn the Money | $0.67In the Money | $1.71In the Money | $1.63In the Money | $-1.56In the Money | 12In the Money | ---In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.06Near the Money | $0.04Near the Money | 49Near the Money | 4,782Near the Money | VZIn the Money | $1.70In the Money | $2.17In the Money | $2.10In the Money | $-1.20In the Money | 7In the Money | 491In the Money | |
VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | 25Near the Money | 243Near the Money | VZIn the Money | $1.68In the Money | $2.74In the Money | $3.52In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 329Near the Money | 4,122Near the Money | VZIn the Money | $2.62In the Money | $4.95In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 242In 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 | 3Out of the Money | 533Out of the Money | VZIn the Money | $2.53In the Money | $5.40In the Money | $4.59In 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 | 1,335Out of the Money | VZIn the Money | $2.90In the Money | $5.40In the Money | $5.22In 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 | 826Out of the Money | VZIn the Money | $2.75In the Money | $5.55In the Money | $5.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 794Out of the Money | VZIn the Money | $3.95In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $4.40In the Money | $6.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | VZIn the Money | $4.80In the Money | $7.10In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | VZIn the Money | $5.15In the Money | $8.05In 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 | 1Out of the Money | 3,510Out of the Money | VZIn the Money | $6.80In the Money | $9.90In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | 14In 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 | $7.90In the Money | $11.00In 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 | 1,593Out of the Money | VZIn the Money | $12.05In the Money | $13.60In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |