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 | $23.35In the Money | $25.65In the Money | $22.65In the Money | $0.00In the Money | ---In the Money | 6In 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 | 118Out of the Money | |
VZIn the Money | $20.40In the Money | $22.50In the Money | $18.35In the Money | $0.00In the Money | ---In the Money | 10In 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 | 234Out of the Money | |
VZIn the Money | $19.35In the Money | $21.30In the Money | $17.55In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $18.80In the Money | $19.90In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 37In 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 | 304Out of the Money | |
VZIn the Money | $16.40In the Money | $16.85In the Money | $11.40In 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 | 1,114Out of the Money | |
VZIn the Money | $13.40In the Money | $15.45In the Money | $14.15In the Money | $0.45In the Money | 10In the Money | 44In 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 | 1,456Out of the Money | |
VZIn the Money | $13.20In the Money | $15.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.61Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
VZIn the Money | $11.45In the Money | $12.85In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 20In the Money | VZOut of the Money | ---Out of the Money | $0.66Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $11.40In the Money | $12.15In the Money | $8.54In the Money | $0.00In the Money | ---In the Money | 57In 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 | 2,634Out of the Money | |
VZIn the Money | $9.40In the Money | $10.60In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 14In 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 | 424Out of the Money | |
VZIn the Money | $9.90In the Money | $10.10In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 13In the Money | VZOut of the Money | ---Out of the Money | $0.96Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | |
VZIn the Money | $9.40In the Money | $9.55In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 93In 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 | 1Out of the Money | 6,597Out of the Money | |
VZIn the Money | $8.65In the Money | $9.15In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 1In 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 | 910Out of the Money | |
VZIn the Money | $8.40In the Money | $8.85In the Money | $7.97In the Money | $0.32In the Money | 1In the Money | 40In the Money | VZOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 378Out of the Money | |
VZIn the Money | $7.35In the Money | $8.05In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 12In the Money | VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 35Out of the Money | 76Out of the Money | |
VZIn the Money | $7.40In the Money | $7.55In the Money | $7.27In the Money | $0.52In the Money | 16In the Money | 1,205In the Money | VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 84Out of the Money | 8,550Out of the Money | |
VZIn the Money | $6.90In the Money | $7.05In the Money | $6.11In the Money | $0.00In the Money | ---In the Money | 29In the Money | VZOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
VZIn the Money | $6.00In the Money | $6.55In the Money | $6.01In the Money | $0.31In the Money | 4In the Money | 272In the Money | VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 4Out of the Money | 1,973Out of the Money | |
VZIn the Money | $4.95In the Money | $6.30In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | ---Out of the Money | $1.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 25Out of the Money | 97Out of the Money | |
VZIn the Money | $5.05In the Money | $6.55In the Money | $5.30In the Money | $0.60In the Money | 2In the Money | 1,642In the Money | VZOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 9Out of the Money | 3,309Out of the Money | |
VZIn the Money | $4.40In the Money | $6.05In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 30In the Money | VZOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,006Out of the Money | |
VZIn the Money | $4.40In the Money | $5.50In the Money | $4.41In the Money | $0.49In the Money | 319In the Money | 6,114In the Money | VZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 36Out of the Money | 10,246Out of the Money | |
VZIn the Money | $3.25In the Money | $4.80In the Money | $3.70In the Money | $0.66In the Money | 4In the Money | 776In the Money | VZOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.13Out of the Money | 2Out of the Money | 3,373Out of the Money | |
VZIn the Money | $3.15In the Money | $3.55In the Money | $3.29In the Money | $0.43In the Money | 204In the Money | 12,104In the Money | VZOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 673Out of the Money | 5,859Out of the Money | |
VZIn the Money | $2.53In the Money | $3.35In the Money | $2.86In the Money | $0.64In the Money | 47In the Money | 2,423In the Money | VZNear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.01Near the Money | 164Near the Money | 1,341Near the Money | |
VZIn the Money | $2.46In the Money | $2.71In the Money | $2.49In the Money | $0.54In the Money | 817In the Money | 24,845In the Money | VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.03Near the Money | 412Near the Money | 4,870Near the Money | |
VZIn the Money | $1.69In the Money | $2.19In the Money | $1.95In the Money | $0.46In the Money | 415In the Money | 10,110In the Money | VZNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.06Near the Money | 238Near the Money | 2,312Near the Money | |
VZIn the Money | $1.50In the Money | $1.60In the Money | $1.52In the Money | $0.48In the Money | 703In the Money | 18,392In the Money | VZNear the Money | $0.05Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.09Near the Money | 445Near the Money | 1,909Near the Money | |
VZIn the Money | $1.03In the Money | $1.13In the Money | $0.98In the Money | $0.34In the Money | 408In the Money | 20,872In the Money | VZNear the Money | $0.09Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.18Near the Money | 1,165Near the Money | 1,385Near the Money | |
VZUnderlying issue's last price | $0.65Underlying issue's last price | $0.68Underlying issue's last price | $0.63Underlying issue's last price | $0.27Underlying issue's last price | 2,665Underlying issue's last price | 4,661Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | VZUnderlying issue's last price | $0.18Underlying issue's last price | $0.21Underlying issue's last price | $0.21Underlying issue's last price | $-0.29Underlying issue's last price | 1,644Underlying issue's last price | 111Underlying issue's last price |
VZNear the Money | $0.34Near the Money | $0.38Near the Money | $0.36Near the Money | $0.18Near the Money | 2,736Near the Money | 384Near the Money | VZIn the Money | $0.38In the Money | $0.41In the Money | $0.39In the Money | $-0.40In the Money | 388In the Money | 65In the Money | |
VZNear the Money | $0.16Near the Money | $0.18Near the Money | $0.16Near the Money | $0.07Near the Money | 4,687Near the Money | 20,149Near the Money | VZIn the Money | $0.53In the Money | $0.76In the Money | $0.71In the Money | $-0.52In the Money | 337In the Money | 58In the Money | |
VZNear the Money | $0.06Near the Money | $0.09Near the Money | $0.07Near the Money | $0.03Near the Money | 338Near the Money | 115Near the Money | VZIn the Money | $0.73In the Money | $1.33In the Money | $2.49In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
VZNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $0.01Near the Money | 18Near the Money | 383Near the Money | VZIn the Money | $1.51In the Money | $1.74In the Money | $1.72In the Money | $-0.46In the Money | 32In the Money | 7In the Money | |
VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 84Near the Money | 33Near the Money | VZIn the Money | $1.81In the Money | $2.37In the Money | $2.89In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $0.01Near the Money | 86Near the Money | 11,269Near the Money | VZIn the Money | $2.35In the Money | $2.83In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 292Out of the Money | VZIn the Money | $2.92In the Money | $4.05In the Money | $4.15In the Money | $-0.60In the Money | 1In the Money | ---In the Money | |
VZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 86Out of the Money | 248Out of the Money | VZIn the Money | $3.50In the Money | $5.60In the Money | $5.75In 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 | $0.01Out of the Money | $-0.01Out of the Money | 95Out of the Money | 1,998Out of the Money | VZIn the Money | $5.35In the Money | $6.10In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VZOut of the Money | ---Out of the Money | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | VZIn the Money | $4.80In the Money | $6.90In the Money | ---In 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 | 4,044Out of the Money | VZIn the Money | $9.50In the Money | $12.70In the Money | $16.00In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $14.75In the Money | $16.60In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |