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 | $17.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
VZIn the Money | $10.90In the Money | $12.70In the Money | $10.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $8.30In the Money | $11.95In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $7.40In the Money | $11.30In 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 | $1.40Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
VZIn the Money | $7.65In the Money | $9.40In 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 | $0.10Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 110Out of the Money | 60Out of the Money | |
VZIn the Money | $5.25In the Money | $8.55In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 270Out of the Money | 3Out of the Money | |
VZIn the Money | $5.65In the Money | $8.00In the Money | $6.47In the Money | $0.44In the Money | 165In the Money | 833In the Money | VZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 44Out of the Money | |
VZIn the Money | $4.95In the Money | $6.35In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | VZOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 1Out of the Money | 75Out of the Money | |
VZIn the Money | $2.82In the Money | $5.40In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 12In the Money | VZOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
VZIn the Money | $1.71In the Money | $4.35In the Money | $3.28In the Money | $0.35In the Money | 1In the Money | 36In the Money | VZOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.37Out of the Money | $0.19Out of the Money | 9Out of the Money | 346Out of the Money | |
VZIn the Money | $2.06In the Money | $2.66In the Money | $2.17In the Money | $-0.19In the Money | 2In the Money | 209In the Money | VZNear the Money | $0.31Near the Money | $0.34Near the Money | $0.32Near the Money | $-0.05Near the Money | 37Near the Money | 483Near the Money | |
VZIn the Money | $1.35In the Money | $1.53In the Money | $1.38In the Money | $0.04In the Money | 669In the Money | 5,817In the Money | VZNear the Money | $0.50Near the Money | $0.64Near the Money | $0.65Near the Money | $-0.02Near the Money | 286Near the Money | 629Near the Money | |
VZUnderlying issue's last price | $0.75Underlying issue's last price | $0.81Underlying issue's last price | $0.80Underlying issue's last price | $0.04Underlying issue's last price | 418Underlying issue's last price | 965Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $1.01Underlying issue's last price | $1.10Underlying issue's last price | $1.15Underlying issue's last price | $0.01Underlying issue's last price | 91Underlying issue's last price | 208Underlying issue's last price |
VZNear the Money | $0.38Near the Money | $0.41Near the Money | $0.38Near the Money | $0.00Near the Money | 205Near the Money | 2,054Near the Money | VZIn the Money | $1.53In the Money | $1.92In the Money | $1.73In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
VZNear the Money | $0.16Near the Money | $0.20Near the Money | $0.18Near the Money | $0.01Near the Money | 605Near the Money | 5,903Near the Money | VZIn the Money | $0.99In the Money | $2.71In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.07Near the Money | $0.10Near the Money | $0.09Near the Money | $0.00Near the Money | 10Near the Money | 807Near the Money | VZIn the Money | $2.26In the Money | $4.50In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 2Out of the Money | 311Out of the Money | VZIn the Money | $3.35In the Money | $5.50In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | VZIn the Money | $5.10In the Money | $7.00In the Money | $5.57In the Money | $0.30In the Money | 1In the Money | 1In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 15Out of the Money | 146Out of the Money | VZIn the Money | $5.20In the Money | $7.55In 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 | 5Out of the Money | 101Out of the Money | VZIn the Money | $5.35In the Money | $8.95In 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 | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | VZIn the Money | $6.30In the Money | $10.20In 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 | $0.42Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 38Out of the Money | ---Out of the Money | VZIn the Money | $7.25In the Money | $10.45In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | VZIn the Money | $8.30In the Money | $11.90In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 7In the Money |