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 | $14.20In the Money | $18.25In the Money | $16.25In the Money | $-0.36In the Money | 10In the Money | 22In 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 | 20Out of the Money | |
VZIn the Money | $11.20In 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 | $0.63Out 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 | $13.30In the Money | $11.11In the Money | $1.41In the Money | 3In the Money | 9In the Money | VZOut of the Money | $0.00Out of the Money | $0.68Out 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 | $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 | $0.75Out 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 | $10.60In the Money | $9.18In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZOut of the Money | $0.00Out of the Money | $1.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | |
VZIn the Money | $7.10In the Money | $9.45In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 470Out of the Money | |
VZIn the Money | $5.30In the Money | $8.40In the Money | $6.83In 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 | 648Out of the Money | |
VZIn the Money | $4.80In the Money | $7.90In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 645Out of the Money | 31Out of the Money | |
VZIn the Money | $4.30In the Money | $7.40In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 1In 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 | 430Out of the Money | |
VZIn the Money | $3.85In 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 | $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 | $3.25In the Money | $6.40In the Money | $5.16In the Money | $0.00In the Money | ---In the Money | 4In 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 | 361Out of the Money | |
VZIn the Money | $2.76In the Money | $5.05In 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 | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 110Out of the Money | |
VZIn the Money | $2.91In the Money | $6.15In 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 | $0.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
VZIn the Money | $2.92In the Money | $5.85In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
VZIn the Money | $1.85In the Money | $4.45In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 10In the Money | VZOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 25Out of the Money | 397Out of the Money | |
VZIn the Money | $1.54In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZNear the Money | $0.01Near the Money | $1.07Near the Money | $0.02Near the Money | $0.00Near the Money | 2Near the Money | 31Near the Money | |
VZIn the Money | $1.34In the Money | $2.88In the Money | $1.99In the Money | $0.05In the Money | 1In the Money | 132In the Money | VZNear the Money | $0.02Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.02Near the Money | 10Near the Money | 835Near the Money | |
VZIn the Money | $1.14In the Money | $2.42In the Money | $1.28In the Money | $0.00In the Money | ---In the Money | 6In the Money | VZNear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.05Near the Money | 12Near the Money | 166Near the Money | |
VZIn the Money | $1.03In the Money | $1.50In the Money | $1.23In the Money | $0.01In the Money | 274In the Money | 624In the Money | VZNear the Money | $0.11Near the Money | $0.13Near the Money | $0.11Near the Money | $-0.07Near the Money | 300Near the Money | 859Near the Money | |
VZIn the Money | $0.75In the Money | $0.88In the Money | $0.78In the Money | $-0.01In the Money | 49In the Money | 155In the Money | VZNear the Money | $0.25Near the Money | $0.28Near the Money | $0.30Near the Money | $-0.08Near the Money | 178Near the Money | 150Near the Money | |
VZUnderlying issue's last price | $0.35Underlying issue's last price | $0.41Underlying issue's last price | $0.39Underlying issue's last price | $0.00Underlying issue's last price | 2,590Underlying issue's last price | 1,718Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $0.53Underlying issue's last price | $0.58Underlying issue's last price | $0.55Underlying issue's last price | $-0.11Underlying issue's last price | 126Underlying issue's last price | 235Underlying issue's last price |
VZNear the Money | $0.13Near the Money | $0.16Near the Money | $0.13Near the Money | $-0.04Near the Money | 748Near the Money | 1,729Near the Money | VZIn the Money | $0.91In the Money | $0.98In the Money | $0.94In the Money | $0.00In the Money | 149In the Money | 118In the Money | |
VZNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.03Near the Money | 775Near the Money | 2,326Near the Money | VZIn the Money | $1.35In the Money | $1.54In the Money | $1.55In the Money | $0.19In the Money | 14In the Money | 222In the Money | |
VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.01Near the Money | 84Near the Money | 825Near the Money | VZIn the Money | $1.37In the Money | $2.14In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.01Near the Money | 21Near the Money | 791Near the Money | VZIn the Money | $1.68In the Money | $2.82In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
VZNear the Money | $0.01Near the Money | $0.48Near the Money | $0.03Near the Money | $0.00Near the Money | 3Near the Money | 126Near the Money | VZIn the Money | $2.12In the Money | $3.95In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.01Near the Money | $0.05Near the Money | $0.02Near the Money | $0.01Near the Money | 6Near the Money | 304Near the Money | VZIn the Money | $2.92In the Money | $5.00In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 114Out of the Money | 90Out of the Money | VZIn the Money | $2.64In the Money | $5.70In 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 | 29Out of the Money | 187Out of the Money | VZIn the Money | $4.20In the Money | $4.60In the Money | $5.52In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | VZIn the Money | $4.80In the Money | $5.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 341Out of the Money | VZIn the Money | $5.20In 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 | $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 | $5.70In the Money | $6.05In 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 | ---Out of the Money | 1,142Out of the Money | VZIn the Money | $6.30In the Money | $6.55In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $5.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 324Out of the Money | VZIn the Money | $6.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | VZIn the Money | $7.30In the Money | $10.40In 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 | 126Out of the Money | VZIn the Money | $8.20In the Money | $10.55In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | VZIn the Money | $9.40In the Money | $12.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $13.40In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |