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 | $18.10In the Money | $20.30In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $13.15In the Money | $16.00In the Money | $14.05In the Money | $-1.00In the Money | 15In 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 | $12.15In the Money | $14.25In 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 | $11.05In the Money | $13.30In the Money | $12.49In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.25In the Money | $13.20In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.05In the Money | $12.25In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VZIn the Money | $8.55In the Money | $9.40In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 16In the Money | VZOut of the Money | ---Out of the Money | $0.02Out 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 | $6.45In the Money | $10.20In the Money | $7.85In the Money | $7.85In the Money | 1In 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 | $6.10In the Money | $8.40In the Money | $7.62In the Money | $0.00In the Money | ---In the Money | ---In 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 | 91Out of the Money | |
VZIn the Money | $4.50In the Money | $7.30In the Money | $5.85In the Money | $-0.55In the Money | 13In the Money | 5In 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 | 68Out of the Money | |
VZIn the Money | $4.15In the Money | $6.10In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VZIn the Money | $4.10In the Money | $7.20In the Money | $5.62In the Money | $0.00In the Money | ---In the Money | 5In 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 | 39Out of the Money | |
VZIn the Money | $2.93In the Money | $6.65In the Money | $4.35In the Money | $4.35In the Money | 12In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
VZIn the Money | $3.15In the Money | $4.25In the Money | $4.19In the Money | $-0.25In the Money | 41In the Money | 95In 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 | 399Out of the Money | |
VZIn the Money | $2.92In the Money | $4.75In the Money | $3.72In the Money | $-0.24In the Money | 18In the Money | 43In the Money | VZOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | |
VZIn the Money | $3.10In the Money | $4.35In the Money | $3.15In the Money | $-0.60In the Money | 41In the Money | 363In 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 | 1,337Out of the Money | |
VZIn the Money | $2.43In the Money | $3.30In the Money | $2.47In the Money | $-1.23In the Money | 21In the Money | 25In the Money | VZNear the Money | ---Near the Money | $0.25Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 187Near the Money | |
VZIn the Money | $2.10In the Money | $2.48In the Money | $2.23In the Money | $-0.28In the Money | 66In the Money | 1,743In the Money | VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 1,031Near the Money | |
VZIn the Money | $1.47In the Money | $1.89In the Money | $1.71In the Money | $-0.44In the Money | 157In the Money | 139In the Money | VZNear the Money | ---Near the Money | $0.01Near the Money | $0.02Near the Money | $-0.03Near the Money | 35Near the Money | 476Near the Money | |
VZIn the Money | $0.93In the Money | $1.39In the Money | $1.19In the Money | $-0.27In the Money | 318In the Money | 1,078In the Money | VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 999Near the Money | 9,660Near the Money | |
VZIn the Money | $0.62In the Money | $0.74In the Money | $0.65In the Money | $-0.44In the Money | 185In the Money | 76In the Money | VZNear the Money | ---Near the Money | $0.01Near the Money | $0.02Near the Money | $0.00Near the Money | 858Near the Money | 1,919Near the Money | |
VZUnderlying issue's last price | $0.15Underlying issue's last price | $0.61Underlying issue's last price | $0.20Underlying issue's last price | $-0.42Underlying issue's last price | 4,121Underlying issue's last price | 1,203Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying 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 | $-0.02Underlying issue's last price | 2,892Underlying issue's last price | 5,367Underlying issue's last price |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.23Near the Money | 2,733Near the Money | 1,868Near the Money | VZIn the Money | $0.30In the Money | $0.37In the Money | $0.31In the Money | $0.15In the Money | 2,345In the Money | 4,979In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.05Near the Money | 498Near the Money | 4,946Near the Money | VZIn the Money | $0.65In the Money | $1.02In the Money | $0.86In the Money | $0.35In the Money | 281In the Money | 1,720In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 1,328Near the Money | 3,702Near the Money | VZIn the Money | $1.02In the Money | $2.06In the Money | $1.40In the Money | $0.45In the Money | 19In the Money | 25In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 11Near the Money | 1,720Near the Money | VZIn the Money | $0.60In the Money | $3.15In the Money | $1.81In the Money | $0.29In the Money | 18In the Money | 42In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 696Near the Money | VZIn the Money | $1.11In the Money | $2.53In the Money | $2.65In the Money | $1.08In the Money | 9In the Money | 64In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 2Near the Money | 659Near the Money | VZIn the Money | $1.61In the Money | $4.10In the Money | $1.96In the Money | $0.00In the Money | ---In the Money | 7In 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 | 9Out of the Money | VZIn the Money | $1.29In the Money | $5.20In the Money | $2.93In the Money | $0.00In the Money | ---In the Money | 3In 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 | 135Out of the Money | VZIn the Money | $1.80In the Money | $5.35In the Money | $3.43In 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 | $2.51In the Money | $5.85In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 3In 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 | $2.80In the Money | $6.35In 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 | $3.40In the Money | $6.85In 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 | $3.85In the Money | $7.35In 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 | $5.00In the Money | $8.40In 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 | $5.85In the Money | $9.35In 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 | $6.80In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $7.85In the Money | $11.60In 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 | $9.05In the Money | $12.60In the Money | $10.90In the Money | $10.90In the Money | 1In the Money | ---In the Money |