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 | $19.60In the Money | $19.85In the Money | $20.35In the Money | $0.00In the Money | ---In the Money | 1In 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 | 2,290Out of the Money | |
VZIn the Money | $14.65In the Money | $18.05In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 3In 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 | 1,999Out of the Money | |
VZIn the Money | $14.65In the Money | $17.25In 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 | $13.15In the Money | $16.05In the Money | $14.70In the Money | $0.40In the Money | 10In 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 | 3,646Out of the Money | |
VZIn the Money | $9.60In the Money | $13.80In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 27In 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 | 14,881Out of the Money | |
VZIn the Money | $9.60In the Money | $9.75In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 96In the Money | VZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,899Out of the Money | |
VZIn the Money | $8.65In the Money | $8.90In 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 | 69Out of the Money | |
VZIn the Money | $6.65In the Money | $7.90In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 16In 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 | 208Out of the Money | |
VZIn the Money | $5.65In the Money | $6.80In the Money | $8.09In the Money | $0.00In the Money | ---In the Money | 566In 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 | 11,249Out of the Money | |
VZIn the Money | $3.65In the Money | $5.80In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 3In 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 | 103Out of the Money | 788Out of the Money | |
VZIn the Money | $3.30In 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 | $0.19Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 60Out of the Money | 239Out of the Money | |
VZIn the Money | $2.62In the Money | $4.80In the Money | $4.70In the Money | $-0.16In the Money | 1In the Money | 613In the Money | VZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 50Out of the Money | 17,863Out of the Money | |
VZIn the Money | $3.20In the Money | $4.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 10Out of the Money | 616Out of the Money | |
VZIn the Money | $2.93In the Money | $3.85In the Money | $5.34In the Money | $0.00In the Money | ---In the Money | 153In the Money | VZOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,449Out of the Money | |
VZIn the Money | $2.31In the Money | $3.40In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZOut of the Money | $0.01Out of the Money | $2.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
VZIn the Money | $1.55In the Money | $2.79In the Money | $3.77In the Money | $0.00In the Money | ---In the Money | 1,087In the Money | VZNear the Money | $0.01Near the Money | $0.20Near the Money | $0.02Near the Money | $-0.02Near the Money | 9Near the Money | 4,961Near the Money | |
VZIn the Money | $2.05In the Money | $2.32In the Money | $2.27In the Money | $0.23In the Money | 4In the Money | 6In the Money | VZNear the Money | $0.01Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.03Near the Money | 59Near the Money | 2,107Near the Money | |
VZIn the Money | $1.53In the Money | $1.80In the Money | $1.79In the Money | $-0.10In the Money | 430In the Money | 7,702In the Money | VZNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.02Near the Money | 1,099Near the Money | 19,691Near the Money | |
VZIn the Money | $1.06In the Money | $2.07In the Money | $1.27In the Money | $-0.19In the Money | 3In the Money | 106In the Money | VZNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.01Near the Money | 22Near the Money | 833Near the Money | |
VZIn the Money | $0.80In the Money | $0.85In the Money | $0.85In the Money | $-0.08In the Money | 148In the Money | 1,638In the Money | VZNear the Money | $0.10Near the Money | $0.12Near the Money | $0.12Near the Money | $0.01Near the Money | 387Near the Money | 16,105Near the Money | |
VZUnderlying issue's last price | $0.43Underlying issue's last price | $0.47Underlying issue's last price | $0.46Underlying issue's last price | $-0.12Underlying issue's last price | 907Underlying issue's last price | 1,048Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | VZUnderlying issue's last price | $0.22Underlying issue's last price | $0.25Underlying issue's last price | $0.24Underlying issue's last price | $-0.01Underlying issue's last price | 360Underlying issue's last price | 2,338Underlying issue's last price |
VZNear the Money | $0.20Near the Money | $0.22Near the Money | $0.21Near the Money | $-0.08Near the Money | 1,394Near the Money | 23,805Near the Money | VZIn the Money | $0.48In the Money | $0.51In the Money | $0.48In the Money | $-0.01In the Money | 534In the Money | 11,692In the Money | |
VZNear the Money | $0.09Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.06Near the Money | 402Near the Money | 1,837Near the Money | VZIn the Money | $0.69In the Money | $1.13In the Money | $0.90In the Money | $0.03In the Money | 104In the Money | 713In the Money | |
VZNear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.01Near the Money | 844Near the Money | 17,104Near the Money | VZIn the Money | $1.31In the Money | $1.76In the Money | $1.37In the Money | $0.09In the Money | 114In the Money | 2,802In the Money | |
VZNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $0.01Near the Money | 181Near the Money | 11,853Near the Money | VZIn the Money | $1.39In the Money | $2.10In the Money | $1.79In the Money | $-0.03In the Money | 24In the Money | 316In the Money | |
VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 209Near the Money | 30,024Near the Money | VZIn the Money | $2.16In the Money | $2.82In the Money | $2.35In the Money | $0.06In the Money | 20In the Money | 710In the Money | |
VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 2Near the Money | 397Near the Money | VZIn the Money | $1.72In the Money | $4.90In the Money | $2.67In the Money | $0.05In the Money | 4In the Money | ---In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 5,009Out of the Money | VZIn the Money | $3.25In the Money | $3.40In the Money | $2.57In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | VZIn the Money | $2.83In the Money | $4.00In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 674Out of the Money | VZIn the Money | $4.20In the Money | $4.40In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.01Out of the Money | $2.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | VZIn the Money | $4.75In the Money | $4.90In 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 | 98Out of the Money | 13,111Out of the Money | VZIn the Money | $5.25In the Money | $5.40In the Money | $5.35In the Money | $0.10In the Money | 1In 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 | 828Out of the Money | VZIn the Money | $5.60In the Money | $5.90In the Money | $4.70In 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 | 748Out of the Money | VZIn the Money | $6.15In the Money | $6.40In 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 | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 2,995Out of the Money | VZIn the Money | $7.25In the Money | $7.40In the Money | $5.80In 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 | 145Out of the Money | VZIn the Money | $8.25In the Money | $9.25In the Money | $8.50In 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 | 8Out of the Money | VZIn the Money | $9.15In the Money | $9.40In 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 | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 4,071Out of the Money | VZIn the Money | $9.45In the Money | $10.55In the Money | $10.03In the Money | $0.00In the Money | ---In the Money | 13In 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 | $11.20In the Money | $11.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,937Out of the Money | VZIn the Money | $15.15In the Money | $15.55In the Money | $14.45In 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 | 1,222Out of the Money | VZIn the Money | $20.25In the Money | $20.50In the Money | $21.35In the Money | $0.00In the Money | ---In the Money | ---In the Money |