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 | $13.10In the Money | $15.45In 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 | $0.15Out 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 | $11.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 10Out of the Money | ---Out of the Money | |
VZIn the Money | $6.30In the Money | $9.75In 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 | $0.17Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 196Out of the Money | ---Out of the Money | |
VZIn the Money | $6.15In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.01Out of the Money | $1.04Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 170Out of the Money | ---Out of the Money | |
VZIn the Money | $5.15In the Money | $7.35In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 100Out of the Money | ---Out of the Money | |
VZIn the Money | $4.05In the Money | $6.20In 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 | $1.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 48Out of the Money | 70Out of the Money | |
VZIn the Money | $4.20In the Money | $5.45In 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 | $0.09Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 57Out of the Money | ---Out of the Money | |
VZIn the Money | $2.15In the Money | $3.45In the Money | $3.50In the Money | $3.50In the Money | 11In the Money | ---In the Money | VZOut of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.03Out of the Money | 6Out of the Money | 10Out of the Money | |
VZIn the Money | $1.91In the Money | $2.91In the Money | $2.21In the Money | $2.21In the Money | 12In the Money | ---In the Money | VZNear the Money | $0.17Near the Money | $0.19Near the Money | $0.20Near the Money | $0.08Near the Money | 148Near the Money | 15Near the Money | |
VZIn the Money | $1.52In the Money | $1.88In the Money | $1.72In the Money | $-1.57In the Money | 14In the Money | ---In the Money | VZNear the Money | $0.33Near the Money | $0.41Near the Money | $0.39Near the Money | $0.22Near the Money | 282Near the Money | 75Near the Money | |
VZUnderlying issue's last price | $0.86Underlying issue's last price | $1.13Underlying issue's last price | $0.98Underlying issue's last price | $-1.92Underlying issue's last price | 622Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | VZUnderlying issue's last price | $0.66Underlying issue's last price | $0.77Underlying issue's last price | $0.74Underlying issue's last price | $0.53Underlying issue's last price | 574Underlying issue's last price | 20Underlying issue's last price |
VZNear the Money | $0.49Near the Money | $0.59Near the Money | $0.52Near the Money | $-1.48Near the Money | 467Near the Money | 56Near the Money | VZIn the Money | $0.83In the Money | $1.29In the Money | $1.29In the Money | $0.79In the Money | 24In the Money | 32In the Money | |
VZNear the Money | $0.25Near the Money | $0.28Near the Money | $0.30Near the Money | $-1.25Near the Money | 99Near the Money | 99Near the Money | VZIn the Money | $1.72In the Money | $2.60In the Money | $2.06In the Money | $1.26In the Money | 47In the Money | 48In the Money | |
VZNear the Money | $0.09Near the Money | $0.24Near the Money | $0.10Near the Money | $-0.94Near the Money | 320Near the Money | 950Near the Money | VZIn the Money | $1.80In the Money | $4.10In the Money | $3.00In the Money | $1.81In the Money | 30In the Money | 125In the Money | |
VZOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.56Out of the Money | 734Out of the Money | 826Out of the Money | VZIn the Money | $2.86In the Money | $4.95In the Money | $3.45In the Money | $1.94In the Money | 5In the Money | 2In the Money | |
VZOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $-0.27Out of the Money | 104Out of the Money | 177Out of the Money | VZIn the Money | $3.25In the Money | $6.50In the Money | $2.51In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $-0.16Out of the Money | 47Out of the Money | 139Out of the Money | VZIn the Money | $4.40In the Money | $7.85In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | VZIn the Money | $6.50In the Money | $8.70In 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 | $1.44Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | VZIn the Money | $6.00In the Money | $9.60In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | $0.00Out of the Money | $1.34Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 6Out of the Money | 2Out of the Money | VZIn the Money | $8.20In 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 | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | VZIn the Money | $8.80In 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 | $0.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $9.00In 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 | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | VZIn the Money | $9.90In the Money | $13.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $11.70In the Money | $14.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |