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 | $10.90In the Money | $12.65In 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 | $9.90In 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 | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $8.90In 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 | $0.67Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
VZIn the Money | $7.60In the Money | $8.40In 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 | $6.90In the Money | $7.00In 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 | $6.30In the Money | $6.75In 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 | $5.85In the Money | $6.05In 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 | $5.35In the Money | $5.55In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | |
VZIn the Money | $4.75In the Money | $5.05In 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 | $4.40In the Money | $4.50In 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 | $3.90In the Money | $4.00In 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 | $3.40In the Money | $3.55In 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 | $2.93In the Money | $3.05In the Money | $2.07In the Money | $0.00In the Money | ---In the Money | 54In the Money | VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 9Near the Money | 285Near the Money | |
VZIn the Money | $2.32In the Money | $2.52In 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 | 31Near the Money | 207Near the Money | |
VZIn the Money | $1.93In the Money | $2.02In 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 | $1.46In the Money | $1.52In 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 | $0.01Near the Money | $-0.02Near the Money | 1Near the Money | 2,157Near the Money | |
VZIn the Money | $0.97In the Money | $1.04In the Money | $1.04In the Money | $-0.03In the Money | 56In the Money | 1,327In the Money | VZNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | 25Near the Money | 1,030Near the Money | |
VZUnderlying issue's last price | $0.53Underlying issue's last price | $0.58Underlying issue's last price | $0.64Underlying issue's last price | $-0.08Underlying issue's last price | 86Underlying issue's last price | 1,587Underlying issue's last price | Filter Table By Strike Price of$40.50Underlying issue's last price | VZUnderlying issue's last price | $0.09Underlying issue's last price | $0.10Underlying issue's last price | $0.09Underlying issue's last price | $0.00Underlying issue's last price | 129Underlying issue's last price | 394Underlying issue's last price |
VZNear the Money | $0.21Near the Money | $0.23Near the Money | $0.23Near the Money | $-0.12Near the Money | 610Near the Money | 5,993Near the Money | VZIn the Money | $0.26In the Money | $0.28In the Money | $0.25In the Money | $0.02In the Money | 585In the Money | 375In the Money | |
VZNear the Money | $0.06Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.06Near the Money | 265Near the Money | 2,724Near the Money | VZIn the Money | $0.59In the Money | $0.64In the Money | $0.60In the Money | $0.12In the Money | 41In 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 | $1.05In the Money | $1.10In 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 | $0.01Near the Money | $-0.01Near the Money | 8Near the Money | 675Near the Money | VZIn the Money | $1.54In the Money | $1.61In the Money | $1.51In the Money | $1.51In the Money | 6In the Money | ---In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 23Near the Money | 2,385Near the Money | VZIn the Money | $2.03In the Money | $2.11In 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 | $2.53In the Money | $2.64In 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 | 713Out of the Money | VZIn the Money | $3.00In the Money | $3.10In 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 | $3.50In the Money | $3.60In 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 | $4.00In the Money | $4.10In 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 | $4.50In the Money | $4.95In 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 | $5.00In the Money | $5.10In 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 | $5.15In the Money | $6.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 356Out of the Money | VZIn the Money | $6.00In the Money | $6.15In 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 | $6.75In the Money | $7.15In 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 | $8.00In the Money | $8.40In 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 | ---Out of the Money | 141Out of the Money | VZIn the Money | $8.45In the Money | $9.15In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $8.70In the Money | $11.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | VZIn the Money | $13.15In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |