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 | $15.25In the Money | $17.50In the Money | $16.25In the Money | $-0.17In the Money | 12In the Money | 12In 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 | $11.20In the Money | $12.45In 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 | $11.15In the Money | $12.35In the Money | $11.17In the Money | $0.12In the Money | 8In the Money | 50In 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 | $9.15In the Money | $11.45In 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 | $2.13Out 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 | $9.40In 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 | $0.93Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VZIn the Money | $7.15In the Money | $9.25In 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 | $0.53Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
VZIn the Money | $6.15In the Money | $8.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | |
VZIn the Money | $6.60In the Money | $7.85In 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 | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 493Out of the Money | |
VZIn the Money | $5.15In the Money | $8.35In 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 | $0.52Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 549Out of the Money | |
VZIn the Money | $5.55In the Money | $5.85In 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 | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
VZIn the Money | $5.10In the Money | $6.15In 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 | $3.85In the Money | $5.85In 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 | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VZIn the Money | $3.10In the Money | $5.35In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 2In 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 | 71Out of the Money | |
VZIn the Money | $2.92In 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 | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 343Out of the Money | |
VZIn the Money | $1.92In the Money | $5.20In the Money | $3.20In the Money | $-0.15In the Money | 71In the Money | 81In the Money | VZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 77Out of the Money | 2,271Out of the Money | |
VZIn the Money | $1.29In the Money | $2.93In the Money | $2.47In the Money | $0.00In the Money | ---In the Money | 40In the Money | VZNear the Money | $0.00Near the Money | $0.53Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 405Near the Money | |
VZIn the Money | $1.29In the Money | $2.65In the Money | $2.27In the Money | $-0.01In the Money | 113In the Money | 125In the Money | VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 1,519Near the Money | |
VZIn the Money | $1.37In the Money | $1.87In the Money | $1.83In the Money | $0.00In the Money | 10In the Money | 27In the Money | VZNear the Money | $0.00Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 732Near the Money | |
VZIn the Money | $0.12In the Money | $1.69In the Money | $1.25In the Money | $0.05In the Money | 459In the Money | 756In the Money | VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | 94Near the Money | 2,036Near the Money | |
VZIn the Money | $0.68In the Money | $0.80In the Money | $0.78In the Money | $0.05In the Money | 184In the Money | 503In the Money | VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.03Near the Money | 20Near the Money | 493Near the Money | |
VZUnderlying issue's last price | $0.10Underlying issue's last price | $0.34Underlying issue's last price | $0.28Underlying issue's last price | $0.01Underlying issue's last price | 2,001Underlying issue's last price | 2,745Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying 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 | $-0.11Underlying issue's last price | 680Underlying issue's last price | 2,861Underlying issue's last price |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.04Near the Money | 4,904Near the Money | 6,523Near the Money | VZIn the Money | $0.15In the Money | $0.33In the Money | $0.28In the Money | $-0.11In the Money | 620In the Money | 832In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | 213Near the Money | 9,573Near the Money | VZIn the Money | $0.60In the Money | $0.86In the Money | $0.76In the Money | $-0.01In the Money | 155In the Money | 164In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 68Near the Money | 1,340Near the Money | VZIn the Money | $0.99In the Money | $1.84In the Money | $1.20In the Money | $0.06In the Money | 6In the Money | 1In the Money | |
VZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 5,578Near the Money | VZIn the Money | $0.88In the Money | $2.80In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
VZNear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 203Near the Money | VZIn the Money | $1.12In the Money | $3.40In 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 | $0.04Near the Money | $0.03Near the Money | 1Near the Money | 540Near the Money | VZIn the Money | $1.66In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | VZIn the Money | $1.98In the Money | $5.15In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 449Out of the Money | VZIn the Money | $1.80In the Money | $5.60In 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 | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | VZIn the Money | $2.98In the Money | $5.80In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 1In 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 | 624Out of the Money | VZIn the Money | $3.45In the Money | $6.00In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | 99Out of the Money | VZIn the Money | $3.25In the Money | $7.05In 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 | 1,219Out of the Money | VZIn the Money | $3.80In the Money | $7.45In 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 | $0.72Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $4.30In the Money | $7.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | VZIn the Money | $4.80In the Money | $8.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 428Out of the Money | VZIn the Money | $5.80In the Money | $9.30In 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 | $6.85In the Money | $10.30In the Money | $7.50In 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 | 253Out of the Money | VZIn the Money | $7.80In the Money | $11.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $11.80In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |