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 | $18.05In the Money | $20.00In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out 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 | $12.90In the Money | $16.40In the Money | $14.78In the Money | $0.00In the Money | ---In the Money | 17In the Money | VZOut of the Money | ---Out 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 | $13.80In the Money | $14.00In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out 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 | $10.80In the Money | $13.00In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | VZOut of the Money | ---Out of the Money | $0.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.85In the Money | $12.00In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out of the Money | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $9.95In the Money | $12.85In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | ---Out of the Money | $0.74Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VZIn the Money | $7.90In the Money | $11.00In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 16In the Money | VZOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
VZIn the Money | $7.90In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
VZIn the Money | $6.90In the Money | $9.70In the Money | $7.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
VZIn the Money | $5.90In the Money | $8.95In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | VZOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
VZIn the Money | $5.40In the Money | $6.50In the Money | $6.20In the Money | $6.20In the Money | 1In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VZIn the Money | $4.50In the Money | $7.90In the Money | $5.91In the Money | $0.76In the Money | 2In the Money | 13In the Money | VZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
VZIn the Money | $4.40In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $1.26Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
VZIn the Money | $4.45In the Money | $6.00In the Money | $5.04In the Money | $0.44In the Money | 3In the Money | 99In the Money | VZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 12Out of the Money | 322Out of the Money | |
VZIn the Money | $2.33In the Money | $4.60In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 21In the Money | VZOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VZIn the Money | $2.98In the Money | $5.00In the Money | $3.89In the Money | $0.08In the Money | 33In the Money | 364In the Money | VZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.10Out of the Money | 1,005Out of the Money | 1,183Out of the Money | |
VZIn the Money | $2.88In the Money | $3.55In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 24In the Money | VZOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $2.89In the Money | $4.60In the Money | $2.96In the Money | $0.17In the Money | 86In the Money | 1,788In the Money | VZNear the Money | $0.01Near the Money | $0.06Near the Money | $0.02Near the Money | $-0.02Near the Money | 4Near the Money | 216Near the Money | |
VZIn the Money | $2.23In the Money | $2.70In the Money | $2.41In the Money | $0.25In the Money | 62In the Money | 114In the Money | VZNear the Money | $0.01Near the Money | $0.13Near the Money | $0.04Near the Money | $0.00Near the Money | 47Near the Money | 379Near the Money | |
VZIn the Money | $1.76In the Money | $2.61In the Money | $1.97In the Money | $0.25In the Money | 83In the Money | 1,719In the Money | VZNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.01Near the Money | 5,089Near the Money | 4,098Near the Money | |
VZIn the Money | $1.29In the Money | $1.53In the Money | $1.40In the Money | $0.04In the Money | 35In the Money | 84In the Money | VZNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.05Near the Money | 1,065Near the Money | 737Near the Money | |
VZIn the Money | $0.80In the Money | $1.10In the Money | $1.02In the Money | $0.02In the Money | 195In the Money | 1,835In the Money | VZNear the Money | $0.09Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.09Near the Money | 2,861Near the Money | 2,411Near the Money | |
VZUnderlying issue's last price | $0.46Underlying issue's last price | $0.67Underlying issue's last price | $0.65Underlying issue's last price | $0.07Underlying issue's last price | 735Underlying issue's last price | 733Underlying issue's last price | Filter Table By Strike Price of$44.50Underlying issue's last price | VZUnderlying issue's last price | $0.19Underlying issue's last price | $0.23Underlying issue's last price | $0.22Underlying issue's last price | $-0.10Underlying issue's last price | 502Underlying issue's last price | 493Underlying issue's last price |
VZNear the Money | $0.30Near the Money | $0.35Near the Money | $0.34Near the Money | $0.03Near the Money | 1,779Near the Money | 1,820Near the Money | VZIn the Money | $0.40In the Money | $0.43In the Money | $0.40In the Money | $-0.13In the Money | 660In the Money | 301In the Money | |
VZNear the Money | $0.12Near the Money | $0.16Near the Money | $0.16Near the Money | $0.03Near the Money | 2,112Near the Money | 387Near the Money | VZIn the Money | $0.71In the Money | $0.94In the Money | $0.75In the Money | $-0.28In the Money | 118In the Money | 21In the Money | |
VZNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | 713Near the Money | 798Near the Money | VZIn the Money | $1.03In the Money | $1.60In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 145Near the Money | 410Near the Money | VZIn the Money | $1.48In the Money | $1.83In the Money | $1.57In the Money | $-0.14In the Money | 21In the Money | 10In the Money | |
VZNear the Money | ---Near the Money | $0.03Near the Money | $0.03Near the Money | $0.02Near the Money | 7Near the Money | 629Near the Money | VZIn the Money | $1.07In the Money | $2.41In the Money | $1.99In the Money | $-1.01In the Money | 2In the Money | ---In the Money | |
VZNear the Money | ---Near the Money | $0.19Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | VZIn the Money | $1.75In the Money | $2.88In the Money | $2.94In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
VZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | VZIn the Money | $2.81In the Money | $4.15In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $2.48In the Money | $4.65In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | VZIn the Money | $4.05In the Money | $5.15In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $4.55In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | VZIn the Money | $5.05In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | VZIn the Money | $6.05In the Money | $8.20In the Money | $9.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | VZIn the Money | $5.95In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $8.05In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $7.45In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out 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 | $10.05In the Money | $11.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |