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 | ---In the Money | ---In the Money | $16.42In the Money | $0.00In the Money | ---In the Money | 12In the Money | VZOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | ---In the Money | ---In the Money | $12.62In the Money | $0.00In the Money | ---In the Money | 10In the Money | VZOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $8.65In the Money | $13.65In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 50In the Money | VZOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $7.65In the Money | $12.65In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $6.65In the Money | $11.65In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VZIn the Money | $5.65In 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 | $5.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
VZIn the Money | $4.65In the Money | $9.65In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 6In 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 | 365Out of the Money | |
VZIn the Money | $4.15In the Money | $9.15In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | VZOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 493Out of the Money | |
VZIn the Money | $4.05In the Money | $8.35In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 10In the Money | VZOut of the Money | ---Out of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 549Out of the Money | |
VZIn the Money | $5.05In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
VZIn the Money | ---In the Money | ---In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
VZIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VZIn the Money | ---In the Money | ---In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 2In 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 | 71Out of the Money | |
VZIn the Money | $1.15In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 343Out of the Money | |
VZIn the Money | $2.55In the Money | $3.75In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 81In the Money | VZOut of the Money | ---Out of the Money | ---Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,271Out of the Money | |
VZIn the Money | ---In the Money | ---In the Money | $2.47In the Money | $0.00In the Money | ---In the Money | 40In the Money | VZNear the Money | ---Near the Money | $5.00Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 405Near the Money | |
VZIn the Money | $1.06In the Money | $4.75In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 125In the Money | VZNear the Money | ---Near the Money | ---Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 1,468Near the Money | |
VZIn the Money | ---In the Money | ---In the Money | $1.29In the Money | $0.00In the Money | ---In the Money | 26In the Money | VZNear the Money | $0.01Near the Money | $0.76Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 732Near the Money | |
VZIn the Money | $0.03In the Money | $2.76In the Money | $1.19In the Money | $0.00In the Money | ---In the Money | 738In the Money | VZNear the Money | ---Near the Money | ---Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 2,028Near the Money | |
VZIn the Money | ---In the Money | $5.00In the Money | $0.70In the Money | $0.00In the Money | ---In the Money | 509In the Money | VZNear the Money | $0.02Near the Money | $2.56Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 473Near the Money | |
VZUnderlying issue's last price | ---Underlying issue's last price | $5.00Underlying issue's last price | $0.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2,893Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | VZUnderlying issue's last price | $0.05Underlying issue's last price | $0.30Underlying issue's last price | $0.15Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2,872Underlying issue's last price |
VZNear the Money | ---Near the Money | $0.20Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 6,614Near the Money | VZIn the Money | $0.12In the Money | $0.87In the Money | $0.48In the Money | $0.00In the Money | ---In the Money | 880In the Money | |
VZNear the Money | ---Near the Money | ---Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 9,662Near the Money | VZIn the Money | ---In the Money | $5.00In the Money | $0.88In the Money | $0.00In the Money | ---In the Money | 179In the Money | |
VZNear the Money | ---Near the Money | $5.00Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 1,331Near the Money | VZIn the Money | $1.00In the Money | $2.15In the Money | $1.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZNear the Money | ---Near the Money | ---Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 5,576Near the Money | VZIn the Money | ---In the Money | $5.00In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
VZNear the Money | ---Near the Money | ---Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 203Near the Money | VZIn the Money | $1.98In the Money | $2.73In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | ---Near the Money | $0.75Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 540Near the Money | VZIn the Money | $0.35In the Money | $5.35In the Money | $4.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | VZIn the Money | ---In the Money | ---In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZOut of the Money | ---Out of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 449Out of the Money | VZIn the Money | $3.25In the Money | $4.45In the Money | $3.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | VZIn the Money | ---In the Money | ---In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 624Out of the Money | VZIn the Money | $2.35In the Money | $7.35In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | ---Out of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | VZIn the Money | $2.85In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | ---Out 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 | $5.10In the Money | $6.60In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | VZIn the Money | $4.35In the Money | $9.35In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 428Out of the Money | VZIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | VZIn the Money | ---In the Money | ---In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZOut of the Money | ---Out of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | VZIn the Money | $7.35In the Money | $12.35In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |