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 | $20.05In the Money | $23.40In the Money | $22.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
VZIn the Money | $17.90In the Money | $20.40In 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 | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
VZIn the Money | $14.95In the Money | $17.65In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZOut of the Money | $0.00Out of the Money | $1.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
VZIn the Money | $12.80In the Money | $15.40In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,114Out of the Money | |
VZIn the Money | $9.20In the Money | $12.95In the Money | $11.21In the Money | $-0.24In the Money | 1In the Money | 59In the Money | VZOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,836Out of the Money | |
VZIn the Money | $6.15In the Money | $10.05In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 44In the Money | VZOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 3Out of the Money | 3,263Out of the Money | |
VZIn the Money | $5.15In the Money | $7.10In the Money | $6.25In the Money | $-0.15In the Money | 28In the Money | 411In the Money | VZOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 17Out of the Money | 5,668Out of the Money | |
VZIn the Money | $4.30In the Money | $4.75In the Money | $4.36In the Money | $0.11In the Money | 2In the Money | 3,626In the Money | VZOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $-0.03Out of the Money | 48Out of the Money | 9,086Out of the Money | |
VZUnderlying issue's last price | $1.92Underlying issue's last price | $2.08Underlying issue's last price | $2.03Underlying issue's last price | $-0.05Underlying issue's last price | 73Underlying issue's last price | 5,766Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | VZUnderlying issue's last price | $1.01Underlying issue's last price | $1.04Underlying issue's last price | $1.02Underlying issue's last price | $-0.06Underlying issue's last price | 3,870Underlying issue's last price | 9,318Underlying issue's last price |
VZNear the Money | $0.99Near the Money | $1.05Near the Money | $1.01Near the Money | $-0.01Near the Money | 189Near the Money | 11,132Near the Money | VZIn the Money | $1.97In the Money | $2.06In the Money | $1.99In the Money | $-0.16In the Money | 8In the Money | 2,967In the Money | |
VZOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $0.01Out of the Money | 6,320Out of the Money | 10,153Out of the Money | VZIn the Money | $3.35In the Money | $4.50In the Money | $4.61In the Money | $0.00In the Money | ---In the Money | 1,397In the Money | |
VZOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 1Out of the Money | 5,582Out of the Money | VZIn the Money | $6.20In the Money | $8.45In the Money | $6.57In the Money | $0.00In the Money | ---In the Money | 717In the Money | |
VZOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,570Out of the Money | VZIn the Money | $9.10In the Money | $10.85In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 15Out of the Money | 3,922Out of the Money | VZIn the Money | $12.25In the Money | $15.45In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | 7In the Money |