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 | $18.90In the Money | $20.70In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VZIn the Money | $15.00In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $15.00In the Money | $16.20In the Money | $16.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VZIn the Money | $13.95In the Money | $16.20In the Money | $14.90In the Money | $-0.15In the Money | 10In the Money | 10In the Money | VZOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.95In the Money | $11.15In 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 | $0.52Out 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 | $10.25In the Money | $10.22In the Money | $-0.48In the Money | 13In the Money | 35In the Money | VZOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VZIn the Money | $7.10In the Money | $9.20In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $7.95In the Money | $8.25In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
VZIn the Money | $5.05In the Money | $8.20In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | VZOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 366Out of the Money | |
VZIn the Money | $5.95In the Money | $6.25In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,952Out of the Money | |
VZIn the Money | $4.50In 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 | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
VZIn the Money | $4.30In the Money | $5.15In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 70In the Money | VZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,012Out of the Money | |
VZIn the Money | $2.45In the Money | $4.70In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 304Out of the Money | |
VZIn the Money | $2.00In the Money | $6.20In the Money | $4.00In the Money | $-0.50In the Money | 2In the Money | 11In the Money | VZOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,583Out of the Money | |
VZIn the Money | $2.52In the Money | $5.35In the Money | $3.06In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
VZIn the Money | $2.85In the Money | $4.15In the Money | $3.63In the Money | $0.00In the Money | ---In the Money | 63In the Money | VZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,916Out of the Money | |
VZIn the Money | $1.98In the Money | $2.82In the Money | $2.51In the Money | $-0.92In the Money | 6In the Money | 65In the Money | VZNear the Money | $0.00Near the Money | $0.25Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 437Near the Money | |
VZIn the Money | $1.91In the Money | $2.25In the Money | $1.95In the Money | $-0.33In the Money | 18In the Money | 414In the Money | VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | 6Near the Money | 3,632Near the Money | |
VZIn the Money | $1.21In the Money | $2.20In the Money | $1.67In the Money | $-0.06In the Money | 4In the Money | 377In the Money | VZNear the Money | $0.00Near the Money | $0.20Near the Money | $0.05Near the Money | $0.04Near the Money | 10Near the Money | 1,472Near the Money | |
VZIn the Money | $0.85In the Money | $1.98In the Money | $0.97In the Money | $-0.47In the Money | 125In the Money | 2,732In the Money | VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 124Near the Money | 9,531Near the Money | |
VZIn the Money | $0.40In the Money | $0.63In the Money | $0.52In the Money | $-0.23In the Money | 2,895In the Money | 5,477In the Money | VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 31Near the Money | 2,460Near the Money | |
VZUnderlying issue's last price | $0.05Underlying issue's last price | $0.93Underlying issue's last price | $0.08Underlying issue's last price | $-0.34Underlying issue's last price | 2,097Underlying issue's last price | 6,127Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | VZUnderlying issue's last price | $0.00Underlying issue's last price | $0.02Underlying issue's last price | $0.01Underlying issue's last price | $-0.04Underlying issue's last price | 5,119Underlying issue's last price | 9,951Underlying issue's last price |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.05Near the Money | 677Near the Money | 18,760Near the Money | VZIn the Money | $0.19In the Money | $0.61In the Money | $0.41In the Money | $0.12In the Money | 894In the Money | 1,323In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 373Near the Money | 17,139Near the Money | VZIn the Money | $0.86In the Money | $1.12In the Money | $1.03In the Money | $0.25In the Money | 146In the Money | 1,971In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 39Near the Money | 3,225Near the Money | VZIn the Money | $1.12In the Money | $2.67In the Money | $1.33In the Money | $0.08In the Money | 1In the Money | 32In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | 50Near the Money | 16,381Near the Money | VZIn the Money | $1.65In the Money | $2.18In the Money | $1.94In the Money | $0.41In the Money | 12In the Money | 738In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 225Near the Money | VZIn the Money | $1.24In the Money | $2.57In the Money | $1.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 44Near the Money | 9,193Near the Money | VZIn the Money | $1.80In the Money | $2.99In the Money | $2.49In the Money | $0.00In the Money | ---In the Money | 130In 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 | 115Out of the Money | VZIn the Money | $2.59In the Money | $5.30In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 29In 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 | 2,742Out of the Money | VZIn the Money | $2.89In the Money | $5.55In the Money | $4.50In 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 | 597Out of the Money | VZIn the Money | $4.30In the Money | $5.30In the Money | $5.50In 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 | 3Out of the Money | 4,200Out of the Money | VZIn the Money | $4.80In the Money | $6.90In the Money | $5.15In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | VZIn the Money | $5.25In the Money | $7.50In the Money | $5.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,413Out of the Money | VZIn the Money | $5.80In the Money | $8.00In the Money | $5.49In the Money | $0.00In the Money | ---In the Money | 2In 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 | 329Out of the Money | VZIn the Money | $5.85In the Money | $8.00In the Money | $5.05In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | VZIn the Money | $5.80In the Money | $10.00In the Money | $8.50In 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 | $7.80In the Money | $10.90In the Money | $8.79In the Money | $-1.41In the Money | 2In 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 | 142Out of the Money | VZIn the Money | $8.00In the Money | $11.85In the Money | $10.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | VZIn the Money | $14.80In the Money | $17.00In the Money | $16.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | VZIn the Money | $19.70In the Money | $21.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |