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 | $19.10In the Money | $23.35In 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 | $18.10In the Money | $22.35In 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 | $17.10In the Money | $21.35In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
VZIn the Money | $16.10In the Money | $20.35In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
VZIn the Money | $15.10In 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 | $14.10In the Money | $18.35In 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 | $0.84Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
VZIn the Money | $11.10In the Money | $15.35In 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 | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | |
VZIn the Money | $10.10In the Money | $14.35In the Money | $12.90In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 276Out of the Money | |
VZIn the Money | $9.10In the Money | $13.35In the Money | $10.92In the Money | $0.00In the Money | ---In the Money | 113In the Money | VZOut of the Money | $0.00Out of the Money | $0.30Out 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 | $12.35In 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 | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 432Out of the Money | |
VZIn the Money | $7.15In the Money | $11.10In 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 | $6.45In the Money | $10.25In the Money | $8.15In the Money | $0.05In the Money | 2In the Money | 144In the Money | VZOut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,043Out of the Money | |
VZIn the Money | $5.15In the Money | $8.90In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 248In the Money | VZOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,870Out of the Money | |
VZIn the Money | $4.95In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.01Out of the Money | $1.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
VZIn the Money | $4.15In the Money | $8.40In the Money | $6.34In the Money | $0.13In the Money | 4In the Money | 206In the Money | VZOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 54Out of the Money | 4,306Out of the Money | |
VZIn the Money | $3.65In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.01Out of the Money | $1.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VZIn the Money | $3.35In the Money | $6.95In the Money | $5.59In the Money | $0.87In the Money | 15In the Money | 712In the Money | VZOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 6Out of the Money | 2,611Out of the Money | |
VZIn the Money | $2.72In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.02Out of the Money | $0.44Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 200Out of the Money | ---Out of the Money | |
VZIn the Money | $2.17In the Money | $6.40In the Money | $5.50In the Money | $1.60In the Money | 15In the Money | 858In the Money | VZOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 33Out of the Money | 7,191Out of the Money | |
VZIn the Money | $1.88In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.03Out of the Money | $1.30Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 200Out of the Money | 1Out of the Money | |
VZIn the Money | $2.00In the Money | $5.40In the Money | $3.20In the Money | $0.53In the Money | 10In the Money | 1,886In the Money | VZOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 184Out of the Money | 9,519Out of the Money | |
VZIn the Money | $2.56In the Money | $2.96In the Money | $2.80In the Money | $0.48In the Money | 3In the Money | 4In the Money | VZNear the Money | $0.08Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.08Near the Money | 43Near the Money | 514Near the Money | |
VZIn the Money | $0.26In the Money | $2.40In the Money | $2.50In the Money | $0.77In the Money | 587In the Money | 3,393In the Money | VZNear the Money | $0.12Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.11Near the Money | 159Near the Money | 10,212Near the Money | |
VZIn the Money | $1.26In the Money | $3.95In the Money | $1.36In the Money | $0.00In the Money | ---In the Money | 29In the Money | VZNear the Money | $0.20Near the Money | $0.40Near the Money | $0.19Near the Money | $-0.21Near the Money | 16Near the Money | 1,087Near the Money | |
VZIn the Money | $1.27In the Money | $1.40In the Money | $1.30In the Money | $0.26In the Money | 124In the Money | 7,356In the Money | VZNear the Money | $0.33Near the Money | $0.35Near the Money | $0.34Near the Money | $-0.17Near the Money | 385Near the Money | 8,872Near the Money | |
VZIn the Money | $0.89In the Money | $1.05In the Money | $0.93In the Money | $0.30In the Money | 191In the Money | 357In the Money | VZNear the Money | $0.51Near the Money | $0.55Near the Money | $0.54Near the Money | $-0.33Near the Money | 251Near the Money | 781Near the Money | |
VZUnderlying issue's last price | $0.62Underlying issue's last price | $0.65Underlying issue's last price | $0.62Underlying issue's last price | $0.20Underlying issue's last price | 1,536Underlying issue's last price | 12,369Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $0.76Underlying issue's last price | $0.81Underlying issue's last price | $0.79Underlying issue's last price | $-0.27Underlying issue's last price | 564Underlying issue's last price | 6,014Underlying issue's last price |
VZNear the Money | $0.37Near the Money | $0.39Near the Money | $0.38Near the Money | $0.15Near the Money | 1,703Near the Money | 1,728Near the Money | VZIn the Money | $0.92In the Money | $1.16In the Money | $1.12In the Money | $-0.42In the Money | 172In the Money | 98In the Money | |
VZNear the Money | $0.19Near the Money | $0.23Near the Money | $0.21Near the Money | $0.09Near the Money | 635Near the Money | 24,137Near the Money | VZIn the Money | $1.33In the Money | $1.60In the Money | $1.56In the Money | $-0.35In the Money | 147In the Money | 1,890In the Money | |
VZNear the Money | $0.10Near the Money | $0.14Near the Money | $0.12Near the Money | $0.05Near the Money | 119Near the Money | 486Near the Money | VZIn the Money | $1.51In the Money | $2.03In the Money | $1.94In the Money | $0.00In the Money | 100In the Money | 2In the Money | |
VZNear the Money | $0.05Near the Money | $0.08Near the Money | $0.08Near the Money | $0.02Near the Money | 66Near the Money | 15,821Near the Money | VZIn the Money | $2.28In the Money | $2.60In the Money | $2.15In the Money | $-0.41In the Money | 17In the Money | 1,002In the Money | |
VZNear the Money | $0.03Near the Money | $0.06Near the Money | $0.03Near the Money | $-0.01Near the Money | 1Near the Money | 43Near the Money | VZIn the Money | $0.79In the Money | $3.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | 246Near the Money | 4,730Near the Money | VZIn the Money | $1.38In the Money | $5.50In the Money | $3.05In the Money | $-0.95In the Money | 5In the Money | 645In the Money | |
VZOut of the Money | $0.01Out of the Money | $1.28Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 20Out of the Money | 107Out of the Money | VZIn the Money | $1.93In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 147Out of the Money | 4,201Out of the Money | VZIn the Money | $2.36In the Money | $6.50In the Money | $4.17In the Money | $-0.33In the Money | 5In the Money | 295In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 550Out of the Money | 105Out of the Money | VZIn the Money | $2.81In 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 | $0.31Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 99Out of the Money | VZIn the Money | $3.50In the Money | $7.50In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 360Out of the Money | 12Out of the Money | VZIn the Money | $4.25In the Money | $8.10In 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 | $1.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | VZIn the Money | $5.30In the Money | $9.15In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $6.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1,827Out of the Money | 2,800Out of the Money | VZIn the Money | $7.25In the Money | $11.30In the Money | $9.33In 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 |