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 | $19.80In the Money | $20.95In 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 | $12.85In the Money | $16.50In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 20In 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 | $13.35In the Money | $14.90In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.85In the Money | $13.00In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 54In the Money | VZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.85In the Money | $11.95In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 5In 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 | 20Out of the Money | |
VZIn the Money | $9.85In the Money | $12.80In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 17In 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 | 111Out of the Money | |
VZIn the Money | $8.85In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 804Out of the Money | |
VZIn the Money | $8.35In the Money | $10.70In the Money | $8.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
VZIn the Money | $8.65In the Money | $9.90In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 6In 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 | 384Out of the Money | |
VZIn the Money | $6.30In the Money | $10.45In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
VZIn the Money | $5.80In the Money | $9.95In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
VZIn the Money | $6.40In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
VZIn the Money | $5.85In the Money | $7.00In the Money | $6.89In the Money | $3.04In the Money | 2In the Money | 5In 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 | 84Out of the Money | |
VZIn the Money | $6.25In the Money | $7.60In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | VZOut of the Money | ---Out 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 | $4.00In the Money | $7.30In the Money | $5.71In the Money | $0.00In the Money | ---In the Money | 9In the Money | VZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
VZIn the Money | $4.35In the Money | $6.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 523Out of the Money | |
VZIn the Money | $4.30In the Money | $6.95In the Money | $4.85In the Money | $0.09In the Money | 13In the Money | 124In 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 | 5Out of the Money | 349Out of the Money | |
VZIn the Money | $2.51In the Money | $5.55In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 13In the Money | VZOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
VZIn the Money | $3.65In the Money | $4.95In the Money | $3.89In the Money | $0.01In the Money | 28In the Money | 634In the Money | VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 544Out of the Money | |
VZIn the Money | $1.99In the Money | $5.45In the Money | $3.40In the Money | $0.10In the Money | 3In the Money | 11In 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 | 201Out of the Money | |
VZIn the Money | $2.70In the Money | $3.65In the Money | $2.92In the Money | $0.19In the Money | 389In the Money | 2,264In the Money | VZNear the Money | ---Near the Money | $0.50Near the Money | $0.01Near the Money | $-0.01Near the Money | 5Near the Money | 427Near the Money | |
VZIn the Money | $2.18In the Money | $2.45In the Money | $2.39In the Money | $0.25In the Money | 106In the Money | 206In the Money | VZNear the Money | ---Near the Money | $0.01Near the Money | $0.02Near the Money | $0.00Near the Money | 11Near the Money | 778Near the Money | |
VZIn the Money | $1.88In the Money | $2.17In the Money | $1.86In the Money | $0.28In the Money | 211In the Money | 1,817In the Money | VZNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 3Near the Money | 840Near the Money | |
VZIn the Money | $1.26In the Money | $1.64In the Money | $1.36In the Money | $0.26In the Money | 94In the Money | 730In the Money | VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 8Near the Money | 2,035Near the Money | |
VZIn the Money | $0.87In the Money | $0.94In the Money | $0.94In the Money | $0.24In the Money | 513In the Money | 1,964In the Money | VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 173Near the Money | 2,614Near the Money | |
VZUnderlying issue's last price | $0.36Underlying issue's last price | $0.44Underlying issue's last price | $0.45Underlying issue's last price | $0.13Underlying issue's last price | 1,287Underlying issue's last price | 2,275Underlying issue's last price | Filter Table By Strike Price of$44.50Underlying issue's last price | VZUnderlying issue's last price | ---Underlying issue's last price | $0.01Underlying issue's last price | $0.01Underlying issue's last price | $-0.11Underlying issue's last price | 473Underlying issue's last price | 1,384Underlying issue's last price |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.04Near the Money | 4,160Near the Money | 6,975Near the Money | VZIn the Money | ---In the Money | $0.17In the Money | $0.12In the Money | $-0.20In the Money | 1,295In the Money | 497In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 92Near the Money | 1,162Near the Money | VZIn the Money | $0.32In the Money | $1.87In the Money | $0.54In the Money | $-0.27In the Money | 1In the Money | 35In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 23Near the Money | 997Near the Money | VZIn the Money | $0.72In the Money | $1.35In the Money | $1.16In the Money | $-0.02In the Money | 7In the Money | 37In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 44Near the Money | VZIn the Money | $0.82In the Money | $2.84In the Money | $1.93In the Money | $0.01In the Money | 2In the Money | 3In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 222Near the Money | VZIn the Money | $0.83In the Money | $3.40In the Money | $2.26In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
VZNear the Money | ---Near the Money | $0.52Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 100Near the Money | VZIn the Money | $1.41In the Money | $4.65In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | VZIn the Money | $1.18In the Money | $5.00In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | VZIn the Money | $1.68In the Money | $5.25In the Money | $4.25In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | VZIn the Money | $2.18In the Money | $5.70In the Money | $4.24In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
VZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | VZIn the Money | $2.68In the Money | $6.20In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
VZOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | VZIn the Money | $3.15In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | VZIn the Money | $4.20In the Money | $7.70In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
VZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | VZIn the Money | $5.35In the Money | $8.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | VZIn the Money | $6.35In the Money | $9.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | VZIn the Money | $7.35In the Money | $11.15In 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 | 5Out of the Money | VZIn the Money | $8.35In the Money | $12.15In the Money | $10.33In the Money | $10.33In the Money | 1In the Money | ---In the Money |