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 | $14.80In the Money | $16.85In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 25In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
VZIn the Money | $10.95In the Money | $13.85In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $11.00In the Money | $11.45In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 27In the Money | VZOut of the Money | $0.00Out of the Money | $0.58Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VZIn the Money | $8.30In the Money | $11.85In 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 | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $8.35In the Money | $9.80In 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 | $0.36Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
VZIn the Money | $7.90In the Money | $8.15In the Money | $8.58In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 648Out of the Money | |
VZIn the Money | $6.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 566Out of the Money | |
VZIn the Money | $5.55In the Money | $7.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 850Out of the Money | |
VZIn the Money | $5.95In the Money | $6.15In the Money | $5.22In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 713Out of the Money | |
VZIn the Money | $4.80In the Money | $5.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | |
VZIn the Money | $4.60In the Money | $5.15In the Money | $3.46In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 720Out of the Money | |
VZIn the Money | $3.55In the Money | $5.60In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 378Out of the Money | |
VZIn the Money | $2.89In the Money | $4.90In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
VZIn the Money | $3.05In the Money | $3.65In the Money | $2.56In the Money | $0.00In the Money | ---In the Money | 12In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 166Out of the Money | |
VZIn the Money | $2.66In the Money | $4.10In the Money | $2.07In the Money | $0.00In the Money | ---In the Money | 54In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 285Out of the Money | |
VZIn the Money | $2.52In the Money | $2.64In the Money | $2.87In the Money | $0.00In the Money | ---In the Money | 86In the Money | VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | 43Near the Money | 207Near the Money | |
VZIn the Money | $2.07In the Money | $2.24In the Money | $2.08In the Money | $0.01In the Money | 10In the Money | 517In the Money | VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 14Near the Money | 906Near the Money | |
VZIn the Money | $1.58In the Money | $1.70In the Money | $1.53In the Money | $-0.11In the Money | 2In the Money | 544In the Money | VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 6Near the Money | 2,157Near the Money | |
VZIn the Money | $1.10In the Money | $1.22In the Money | $1.04In the Money | $-0.03In the Money | 56In the Money | 1,327In the Money | VZNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.02Near the Money | 35Near the Money | 1,030Near the Money | |
VZIn the Money | $0.64In the Money | $0.69In the Money | $0.67In the Money | $-0.05In the Money | 291In the Money | 1,587In the Money | VZNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.02Near the Money | 136Near the Money | 394Near the Money | |
VZUnderlying issue's last price | $0.29Underlying issue's last price | $0.31Underlying issue's last price | $0.30Underlying issue's last price | $-0.05Underlying issue's last price | 695Underlying issue's last price | 5,993Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $0.18Underlying issue's last price | $0.20Underlying issue's last price | $0.20Underlying issue's last price | $-0.03Underlying issue's last price | 665Underlying issue's last price | 375Underlying issue's last price |
VZNear the Money | $0.08Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.05Near the Money | 306Near the Money | 2,724Near the Money | VZIn the Money | $0.45In the Money | $0.51In the Money | $0.50In the Money | $0.02In the Money | 42In the Money | 128In the Money | |
VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.01Near the Money | 396Near the Money | 1,865Near the Money | VZIn the Money | $0.83In the Money | $0.96In the Money | $1.07In the Money | $0.32In the Money | 12In the Money | 38In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 10Near the Money | 675Near the Money | VZIn the Money | $1.22In the Money | $1.57In the Money | $1.51In the Money | $1.51In the Money | 6In the Money | ---In the Money | |
VZNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 23Near the Money | 2,385Near the Money | VZIn the Money | $1.90In the Money | $1.96In the Money | $2.67In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZNear the Money | $0.00Near the Money | $0.10Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 685Near the Money | VZIn the Money | $2.40In the Money | $2.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 713Near the Money | VZIn the Money | $2.73In the Money | $2.96In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | VZIn the Money | $2.81In the Money | $3.50In the Money | $3.65In the Money | $0.55In the Money | 16In the Money | 1In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | VZIn the Money | $3.90In the Money | $4.00In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | VZIn the Money | $4.35In the Money | $4.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,042Out of the Money | VZIn the Money | $4.85In the Money | $4.95In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.73Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $5.40In the Money | $5.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 356Out of the Money | VZIn the Money | $5.85In the Money | $6.00In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | VZIn the Money | $5.95In the Money | $7.80In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | VZIn the Money | $7.80In the Money | $8.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | VZIn the Money | $7.45In 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 | $0.01Out 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 | $10.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | VZIn the Money | $12.45In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |