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 | $17.95In the Money | $22.15In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out 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 | $14.20In the Money | $16.90In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 16In the Money | VZOut of the Money | ---Out 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 | $13.20In the Money | $15.80In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out 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 | $12.90In the Money | $15.15In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | VZOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $11.50In the Money | $12.15In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.45In the Money | $12.10In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VZIn the Money | $9.40In the Money | $11.10In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 16In the Money | VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,511Out of the Money | |
VZIn the Money | $8.55In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
VZIn the Money | $7.35In the Money | $9.05In the Money | $7.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
VZIn the Money | $5.15In the Money | $8.25In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | VZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
VZIn the Money | $4.95In the Money | $7.55In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VZIn the Money | $4.95In the Money | $6.10In the Money | $5.91In the Money | $0.00In the Money | ---In the Money | 11In the Money | VZOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
VZIn the Money | $3.40In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
VZIn the Money | $4.95In the Money | $6.10In the Money | $4.99In the Money | $-0.21In the Money | 28In the Money | 97In the Money | VZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 401Out of the Money | |
VZIn the Money | $3.60In the Money | $5.50In the Money | $4.53In the Money | $-0.02In the Money | 7In the Money | 51In the Money | VZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | |
VZIn the Money | $4.00In the Money | $5.10In the Money | $4.20In the Money | $0.05In the Money | 3In the Money | 363In the Money | VZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,338Out of the Money | |
VZIn the Money | $3.50In the Money | $5.60In the Money | $3.70In the Money | $0.20In the Money | 3In the Money | 28In the Money | VZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
VZIn the Money | $2.92In the Money | $4.95In the Money | $3.05In the Money | $-0.11In the Money | 14In the Money | 1,770In the Money | VZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 345Out of the Money | 841Out of the Money | |
VZIn the Money | $1.35In the Money | $2.84In the Money | $2.50In the Money | $0.10In the Money | 13In the Money | 146In the Money | VZNear the Money | ---Near the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | 4Near the Money | 476Near the Money | |
VZIn the Money | $1.95In the Money | $2.29In the Money | $2.02In the Money | $-0.17In the Money | 51In the Money | 1,172In the Money | VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $0.01Near the Money | 54Near the Money | 9,845Near the Money | |
VZIn the Money | $1.34In the Money | $2.89In the Money | $1.67In the Money | $0.00In the Money | ---In the Money | 102In the Money | VZNear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | 719Near the Money | 2,558Near the Money | |
VZIn the Money | $1.04In the Money | $1.30In the Money | $1.04In the Money | $-0.14In the Money | 53In the Money | 1,371In the Money | VZNear the Money | $0.02Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.02Near the Money | 433Near the Money | 5,677Near the Money | |
VZIn the Money | $0.60In the Money | $0.71In the Money | $0.58In the Money | $-0.19In the Money | 271In the Money | 1,283In the Money | VZNear the Money | $0.08Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.04Near the Money | 1,173Near the Money | 4,521Near the Money | |
VZUnderlying issue's last price | $0.26Underlying issue's last price | $0.32Underlying issue's last price | $0.28Underlying issue's last price | $-0.13Underlying issue's last price | 1,444Underlying issue's last price | 3,481Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | VZUnderlying issue's last price | $0.13Underlying issue's last price | $0.27Underlying issue's last price | $0.25Underlying issue's last price | $0.02Underlying issue's last price | 1,262Underlying issue's last price | 1,404Underlying issue's last price |
VZNear the Money | $0.09Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.10Near the Money | 1,177Near the Money | 3,259Near the Money | VZIn the Money | $0.37In the Money | $0.59In the Money | $0.57In the Money | $0.11In the Money | 60In the Money | 127In the Money | |
VZNear the Money | $0.02Near the Money | $0.08Near the Money | $0.02Near the Money | $-0.04Near the Money | 181Near the Money | 1,638Near the Money | VZIn the Money | $0.77In the Money | $1.09In the Money | $1.02In the Money | $0.10In the Money | 14In the Money | 62In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 73Near the Money | 680Near the Money | VZIn the Money | $1.23In the Money | $1.86In the Money | $1.56In the Money | $0.06In the Money | 22In the Money | 67In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 659Near the Money | VZIn the Money | $1.15In the Money | $2.08In the Money | $1.96In the Money | $0.16In the Money | 9In the Money | 8In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | VZIn the Money | $0.75In the Money | $4.50In the Money | $2.39In the Money | $-0.15In the Money | 1In the Money | 2In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 135Near the Money | VZIn the Money | $2.72In the Money | $3.20In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
VZOut of the Money | ---Out 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 | $2.78In the Money | $4.50In the Money | $3.62In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | VZIn the Money | $2.99In the Money | $5.05In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out 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 | $3.95In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | VZIn the Money | $3.95In the Money | $6.05In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | VZIn the Money | $5.85In the Money | $6.05In the Money | $9.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | VZIn the Money | $6.95In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out 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 | $6.50In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out 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 | $8.00In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out 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 | $7.90In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |