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 | $14.15In the Money | $17.00In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $9.65In the Money | $12.50In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $8.25In 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 | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $7.30In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $6.30In the Money | $9.00In 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 | $2.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
VZIn the Money | $6.25In the Money | $8.15In 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 | $0.40Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 70Out of the Money | 58Out of the Money | |
VZIn the Money | $4.30In the Money | $6.70In 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 | $1.32Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 110Out of the Money | 340Out of the Money | |
VZIn the Money | $3.90In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.04Out of the Money | $1.15Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 101Out of the Money | 32Out of the Money | |
VZIn the Money | $2.43In the Money | $5.30In the Money | $4.14In the Money | $0.00In the Money | ---In the Money | 17In the Money | VZOut of the Money | $0.09Out of the Money | $0.21Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 6Out of the Money | 107Out of the Money | |
VZIn the Money | $1.64In the Money | $4.40In the Money | $3.20In the Money | $0.03In the Money | 2In the Money | 7In the Money | VZOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 11Out of the Money | 92Out of the Money | |
VZIn the Money | $1.09In the Money | $2.69In the Money | $2.30In the Money | $0.05In the Money | 5In the Money | 37In the Money | VZNear the Money | $0.36Near the Money | $0.39Near the Money | $0.43Near the Money | $0.01Near the Money | 12Near the Money | 178Near the Money | |
VZIn the Money | $1.42In the Money | $1.72In the Money | $1.46In the Money | $0.03In the Money | 16In the Money | 652In the Money | VZNear the Money | $0.63Near the Money | $0.69Near the Money | $0.68Near the Money | $-0.04Near the Money | 48Near the Money | 148Near the Money | |
VZUnderlying issue's last price | $0.84Underlying issue's last price | $0.94Underlying issue's last price | $0.89Underlying issue's last price | $-0.01Underlying issue's last price | 87Underlying issue's last price | 934Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $0.91Underlying issue's last price | $1.17Underlying issue's last price | $1.30Underlying issue's last price | $0.09Underlying issue's last price | 2Underlying issue's last price | 109Underlying issue's last price |
VZNear the Money | $0.45Near the Money | $0.48Near the Money | $0.46Near the Money | $-0.01Near the Money | 86Near the Money | 2,118Near the Money | VZIn the Money | $1.58In the Money | $2.09In the Money | $1.77In the Money | $-0.11In the Money | 2In the Money | 10In the Money | |
VZNear the Money | $0.22Near the Money | $0.26Near the Money | $0.23Near the Money | $-0.02Near the Money | 4,135Near the Money | 763Near the Money | VZIn the Money | $1.89In the Money | $2.96In the Money | $2.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZNear the Money | $0.09Near the Money | $0.13Near the Money | $0.12Near the Money | $0.00Near the Money | 7Near the Money | 112Near the Money | VZIn the Money | $2.29In the Money | $4.65In the Money | $3.60In the Money | $-0.20In the Money | 25In the Money | 3In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 3Out of the Money | 158Out of the Money | VZIn the Money | $2.64In the Money | $5.40In 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 | $0.30Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | VZIn the Money | $3.55In the Money | $6.60In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.85Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | VZIn the Money | $5.20In 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 | $1.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | VZIn the Money | $5.45In the Money | $8.30In 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 | $0.40Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | VZIn the Money | $6.35In the Money | $9.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $7.30In the Money | $10.25In 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 | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | VZIn the Money | $8.70In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |