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 | $14.25In the Money | $18.00In the Money | $16.42In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.30In the Money | $14.00In the Money | $12.62In the Money | $0.00In the Money | ---In the Money | 10In the Money | VZOut of the Money | $0.00Out 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 | $9.05In the Money | $13.00In the Money | $11.05In the Money | $0.00In the Money | 50In the Money | 13In the Money | VZOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $8.10In the Money | $11.95In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $7.15In the Money | $10.90In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VZIn the Money | $6.35In the Money | $9.65In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
VZIn the Money | $5.40In the Money | $8.70In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 6In 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 | 365Out of the Money | |
VZIn the Money | $4.70In the Money | $8.15In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 5In 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 | 493Out of the Money | |
VZIn the Money | $4.20In the Money | $7.70In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 10In 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 | 549Out of the Money | |
VZIn the Money | $3.65In the Money | $7.20In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
VZIn the Money | $3.20In the Money | $6.75In the Money | $3.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
VZIn the Money | $2.57In the Money | $5.80In 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 | 20Out of the Money | |
VZIn the Money | $2.89In the Money | $6.15In the Money | $4.40In the Money | $1.10In the Money | 1In 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 | 10Out of the Money | 64Out of the Money | |
VZIn the Money | $2.71In the Money | $5.70In 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 | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 343Out of the Money | |
VZIn the Money | $2.63In the Money | $4.95In the Money | $3.00In the Money | $-0.30In the Money | 4In the Money | 77In the Money | VZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 3Out of the Money | 2,271Out of the Money | |
VZIn the Money | $2.25In the Money | $2.82In the Money | $2.47In the Money | $0.00In the Money | ---In the Money | 40In the Money | VZNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 297Near the Money | 137Near the Money | |
VZIn the Money | $1.48In the Money | $2.72In the Money | $2.02In the Money | $-0.48In the Money | 25In the Money | 125In the Money | VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | 2Near the Money | 1,467Near the Money | |
VZIn the Money | $1.34In the Money | $1.89In the Money | $1.29In the Money | $-0.94In the Money | 4In the Money | 29In the Money | VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 358Near the Money | 491Near the Money | |
VZIn the Money | $1.01In the Money | $1.22In the Money | $1.19In the Money | $-0.61In the Money | 70In the Money | 761In the Money | VZNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $0.02Near the Money | 368Near the Money | 1,961Near the Money | |
VZIn the Money | $0.46In the Money | $0.72In the Money | $0.70In the Money | $-0.48In the Money | 215In the Money | 473In the Money | VZNear the Money | $0.04Near the Money | $0.06Near the Money | $0.06Near the Money | $0.04Near the Money | 385Near the Money | 305Near the Money | |
VZUnderlying issue's last price | $0.27Underlying issue's last price | $0.31Underlying issue's last price | $0.30Underlying issue's last price | $-0.46Underlying issue's last price | 2,378Underlying issue's last price | 2,342Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $0.13Underlying issue's last price | $0.16Underlying issue's last price | $0.15Underlying issue's last price | $0.09Underlying issue's last price | 887Underlying issue's last price | 2,552Underlying issue's last price |
VZNear the Money | $0.07Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.36Near the Money | 2,351Near the Money | 4,730Near the Money | VZIn the Money | $0.41In the Money | $0.46In the Money | $0.48In the Money | $0.32In the Money | 451In the Money | 755In the Money | |
VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.12Near the Money | 1,021Near the Money | 9,624Near the Money | VZIn the Money | $0.73In the Money | $1.25In the Money | $0.88In the Money | $0.43In the Money | 129In the Money | 243In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.04Near the Money | 625Near the Money | 1,363Near the Money | VZIn the Money | $0.06In the Money | $1.64In the Money | $1.14In the Money | $0.45In the Money | 5In the Money | 4In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 38Near the Money | 5,556Near the Money | VZIn the Money | $1.43In the Money | $2.16In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
VZNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 2Near the Money | 201Near the Money | VZIn the Money | $1.17In the Money | $2.74In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 2Near the Money | 540Near the Money | VZIn the Money | $1.85In the Money | $3.90In the Money | $4.22In the Money | $0.00In the Money | ---In the Money | ---In 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 | 153Out of the Money | VZIn the Money | $2.01In the Money | $4.95In the Money | $3.50In the Money | $-0.20In the Money | 2In the Money | 2In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 449Out of the Money | VZIn the Money | $3.65In the Money | $6.00In the Money | $3.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.73Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | VZIn the Money | $4.25In the Money | $5.45In the Money | $4.65In the Money | $0.39In the Money | 1In 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 | 624Out of the Money | VZIn the Money | $4.80In the Money | $5.95In the Money | $4.85In the Money | $0.35In the Money | 1In the Money | 1In the Money | |
VZOut of the Money | $0.00Out of the Money | $0.44Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | VZIn the Money | $3.35In the Money | $7.40In 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 | 1,220Out of the Money | VZIn the Money | $5.80In the Money | $6.00In the Money | $5.60In 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 | 254Out of the Money | VZIn the Money | $5.25In the Money | $8.50In the Money | $6.85In 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 | 428Out of the Money | VZIn the Money | $6.30In the Money | $9.05In 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 | 27Out of the Money | VZIn the Money | $7.35In the Money | $10.80In the Money | $8.50In 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 | 253Out of the Money | VZIn the Money | $9.00In the Money | $10.50In the Money | $10.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $11.90In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |