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 | $14.60In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.90In the Money | $13.10In 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 | $2.16Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VZIn the Money | $7.60In the Money | $10.55In 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $6.15In the Money | $9.45In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.02Out 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 | $6.80In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 11Out of the Money | 30Out of the Money | |
VZIn the Money | $5.05In the Money | $7.40In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZOut of the Money | $0.07Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 70Out of the Money | |
VZIn the Money | $4.15In the Money | $6.35In the Money | $5.13In the Money | $5.13In the Money | 1In the Money | ---In the Money | VZOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 12Out of the Money | 711Out of the Money | |
VZIn the Money | $2.16In the Money | $5.15In the Money | $4.22In the Money | $1.07In the Money | 3In the Money | 5In the Money | VZOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 17Out of the Money | 774Out of the Money | |
VZIn the Money | $1.49In the Money | $3.90In the Money | $2.85In the Money | $-0.25In the Money | 4In the Money | 15In the Money | VZOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.02Out of the Money | 29Out of the Money | 792Out of the Money | |
VZIn the Money | $2.11In the Money | $2.44In the Money | $2.31In the Money | $-0.19In the Money | 1In the Money | 845In the Money | VZNear the Money | $0.47Near the Money | $0.48Near the Money | $0.48Near the Money | $-0.03Near the Money | 86Near the Money | 2,500Near the Money | |
VZIn the Money | $1.59In the Money | $1.84In the Money | $1.62In the Money | $0.05In the Money | 88In the Money | 628In the Money | VZNear the Money | $0.77Near the Money | $0.81Near the Money | $0.79Near the Money | $-0.05Near the Money | 232Near the Money | 2,564Near the Money | |
VZUnderlying issue's last price | $1.04Underlying issue's last price | $1.09Underlying issue's last price | $1.04Underlying issue's last price | $-0.01Underlying issue's last price | 481Underlying issue's last price | 3,874Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $1.18Underlying issue's last price | $1.27Underlying issue's last price | $1.24Underlying issue's last price | $-0.01Underlying issue's last price | 195Underlying issue's last price | 1,726Underlying issue's last price |
VZNear the Money | $0.63Near the Money | $0.68Near the Money | $0.63Near the Money | $-0.01Near the Money | 496Near the Money | 2,301Near the Money | VZIn the Money | $0.04In the Money | $2.06In the Money | $1.85In the Money | $-0.15In the Money | 1In the Money | 491In the Money | |
VZNear the Money | $0.33Near the Money | $0.37Near the Money | $0.35Near the Money | $0.00Near the Money | 256Near the Money | 3,711Near the Money | VZIn the Money | $1.05In the Money | $2.83In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.17Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.01Near the Money | 91Near the Money | 1,962Near the Money | VZIn the Money | $1.91In the Money | $3.55In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 16Out of the Money | 729Out of the Money | VZIn the Money | $2.73In the Money | $4.50In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 11Out of the Money | 75Out of the Money | VZIn the Money | $3.25In the Money | $6.55In 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 | $0.08Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 11Out of the Money | 195Out of the Money | VZIn the Money | $4.40In the Money | $7.50In 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 | $0.35Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 200Out of the Money | 153Out of the Money | VZIn the Money | $5.40In the Money | $9.20In the Money | $7.65In 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 | $0.05Out of the Money | $0.02Out of the Money | 401Out of the Money | 63Out of the Money | VZIn the Money | $7.80In the Money | $11.00In the Money | $9.02In the Money | $0.00In the Money | ---In the Money | 4In the Money |