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 | $19.20In the Money | $23.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | |
VZIn the Money | $18.20In the Money | $21.70In the Money | $16.45In 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 | 3Out of the Money | |
VZIn the Money | $17.15In the Money | $21.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
VZIn the Money | $17.15In the Money | $20.30In 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 | $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 | $15.15In the Money | $19.35In 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 | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
VZIn the Money | $14.65In the Money | $18.00In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 1In 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 | $12.15In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | |
VZIn the Money | $11.20In the Money | $13.35In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | VZOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 276Out of the Money | |
VZIn the Money | $10.20In the Money | $11.75In the Money | $11.35In the Money | $0.30In the Money | 51In the Money | 133In 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 | 384Out of the Money | |
VZIn the Money | $8.15In the Money | $11.40In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 432Out of the Money | |
VZIn the Money | $8.20In the Money | $11.40In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 223In the Money | VZOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 333Out of the Money | |
VZIn the Money | $6.20In the Money | $9.40In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 142In the Money | VZOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,211Out of the Money | |
VZIn the Money | $5.70In the Money | $9.20In the Money | $7.18In the Money | $0.00In the Money | ---In the Money | 248In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 201Out of the Money | 2,009Out of the Money | |
VZIn the Money | $4.90In the Money | $8.90In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 200Out of the Money | 1,500Out of the Money | |
VZIn the Money | $5.75In the Money | $8.40In the Money | $6.25In the Money | $-0.11In the Money | 3In the Money | 200In the Money | VZOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 200Out of the Money | 4,295Out of the Money | |
VZIn the Money | $3.70In the Money | $6.85In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 200Out of the Money | 230Out of the Money | |
VZIn the Money | $4.10In the Money | $6.35In the Money | $5.12In the Money | $-0.23In the Money | 7In the Money | 711In the Money | VZOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,511Out of the Money | |
VZIn the Money | $3.70In 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 | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 200Out of the Money | 90Out of the Money | |
VZIn the Money | $2.98In the Money | $5.75In the Money | $4.24In the Money | $-0.06In the Money | 17In the Money | 830In the Money | VZOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 27Out of the Money | 7,024Out of the Money | |
VZIn the Money | $2.59In the Money | $4.85In the Money | $3.58In the Money | $3.58In the Money | 1In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $1.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
VZIn the Money | $2.64In the Money | $3.40In the Money | $3.25In the Money | $-0.05In the Money | 39In the Money | 1,859In the Money | VZOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 148Out of the Money | 9,435Out of the Money | |
VZIn the Money | $2.41In the Money | $3.75In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | VZNear the Money | $0.05Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.05Near the Money | 11Near the Money | 559Near the Money | |
VZIn the Money | $2.00In the Money | $2.98In the Money | $2.26In the Money | $-0.16In the Money | 52In the Money | 3,148In the Money | VZNear the Money | $0.08Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.03Near the Money | 18Near the Money | 10,186Near the Money | |
VZIn the Money | $1.37In the Money | $2.13In the Money | $1.49In the Money | $-0.21In the Money | 6In the Money | 26In the Money | VZNear the Money | $0.13Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.04Near the Money | 16Near the Money | 1,135Near the Money | |
VZIn the Money | $1.11In the Money | $1.60In the Money | $1.29In the Money | $0.08In the Money | 233In the Money | 7,201In the Money | VZNear the Money | $0.23Near the Money | $0.25Near the Money | $0.26Near the Money | $-0.05Near the Money | 1,196Near the Money | 8,911Near the Money | |
VZIn the Money | $0.80In the Money | $0.90In the Money | $0.80In the Money | $0.11In the Money | 130In the Money | 463In the Money | VZNear the Money | $0.39Near the Money | $0.42Near the Money | $0.41Near the Money | $-0.08Near the Money | 360Near the Money | 1,475Near the Money | |
VZUnderlying issue's last price | $0.43Underlying issue's last price | $0.46Underlying issue's last price | $0.43Underlying issue's last price | $-0.03Underlying issue's last price | 488Underlying issue's last price | 12,233Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $0.64Underlying issue's last price | $0.70Underlying issue's last price | $0.67Underlying issue's last price | $-0.11Underlying issue's last price | 175Underlying issue's last price | 6,509Underlying issue's last price |
VZNear the Money | $0.19Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.03Near the Money | 174Near the Money | 3,033Near the Money | VZIn the Money | $0.99In the Money | $1.05In the Money | $1.05In the Money | $0.02In the Money | 60In the Money | 627In the Money | |
VZNear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.01Near the Money | 238Near the Money | 23,279Near the Money | VZIn the Money | $1.28In the Money | $1.48In the Money | $1.37In the Money | $-0.13In the Money | 12In the Money | 1,914In the Money | |
VZNear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.03Near the Money | 2,470Near the Money | 592Near the Money | VZIn the Money | $1.67In the Money | $2.26In the Money | $2.03In the Money | $0.00In the Money | ---In the Money | 102In the Money | |
VZNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.01Near the Money | 103Near the Money | 15,794Near the Money | VZIn the Money | $2.24In the Money | $2.59In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 1,002In the Money | |
VZNear the Money | $0.02Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.01Near the Money | 20Near the Money | 47Near the Money | VZIn the Money | $1.78In the Money | $4.95In the Money | $3.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 182Near the Money | 4,577Near the Money | VZIn the Money | $2.05In the Money | $4.60In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 646In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 167Out 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 | $0.09Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 3Out of the Money | 4,202Out of the Money | VZIn the Money | $2.90In the Money | $6.45In the Money | $4.17In the Money | $0.00In the Money | ---In the Money | 300In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 50Out of the Money | 506Out of the Money | VZIn the Money | $3.75In 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 | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 100Out of the Money | 315Out of the Money | VZIn the Money | $3.25In the Money | $7.45In the Money | $5.22In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 140Out of the Money | 137Out of the Money | VZIn the Money | $4.35In 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 | $0.20Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 54Out of the Money | 6Out of the Money | VZIn the Money | $6.25In the Money | $7.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $7.25In the Money | $9.45In 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 | 3,535Out of the Money | VZIn the Money | $7.35In the Money | $11.45In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 44In 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 | 1,591Out of the Money | VZIn the Money | $12.25In the Money | $16.50In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | 19In the Money |