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 | $15.40In the Money | $17.20In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $10.30In the Money | $13.30In the Money | $11.42In the Money | $0.20In the Money | 10In the Money | 15In the Money | VZOut of the Money | ---Out of the Money | $0.04Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $9.40In the Money | $12.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $2.12Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $9.15In the Money | $10.30In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 50In the Money | VZOut of the Money | ---Out of the Money | $1.65Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
VZIn the Money | $7.30In the Money | $10.30In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 43In the Money | VZOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
VZIn the Money | $6.30In the Money | $7.45In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | 9In the Money | VZOut of the Money | ---Out of the Money | $1.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,706Out of the Money | |
VZIn the Money | $5.30In the Money | $8.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
VZIn the Money | $4.90In the Money | $7.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In 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 | 705Out of the Money | |
VZIn the Money | $4.85In the Money | $5.85In 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 | 640Out of the Money | |
VZIn the Money | $4.25In the Money | $6.35In the Money | $4.65In 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 | 5Out of the Money | 306Out of the Money | |
VZIn the Money | $3.75In the Money | $5.65In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 89In the Money | VZOut of the Money | ---Out of the Money | $1.90Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 380Out of the Money | |
VZIn the Money | $2.28In the Money | $5.00In the Money | $4.08In the Money | $0.00In the Money | ---In the Money | 10In the Money | VZOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | |
VZIn the Money | $2.71In the Money | $5.50In 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 | 489Out of the Money | |
VZIn the Money | $1.98In the Money | $5.40In the Money | $3.48In the Money | $0.00In the Money | ---In the Money | 31In the Money | VZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,919Out of the Money | |
VZIn the Money | $1.53In the Money | $3.15In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | 16In the Money | VZNear the Money | ---Near the Money | $0.23Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 66Near the Money | |
VZIn the Money | $1.86In the Money | $2.55In the Money | $2.55In the Money | $-0.09In the Money | 5In the Money | 266In the Money | VZNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 110Near the Money | 646Near the Money | |
VZIn the Money | $1.38In the Money | $3.90In the Money | $2.01In the Money | $0.00In the Money | ---In the Money | 260In the Money | VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 48Near the Money | 720Near the Money | |
VZIn the Money | $1.09In the Money | $1.33In the Money | $1.37In the Money | $-0.10In the Money | 58In the Money | 949In the Money | VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 245Near the Money | 971Near the Money | |
VZIn the Money | $0.72In the Money | $0.95In the Money | $0.94In the Money | $-0.12In the Money | 39In the Money | 618In the Money | VZNear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.02Near the Money | 30Near the Money | 1,293Near the Money | |
VZUnderlying issue's last price | $0.30Underlying issue's last price | $0.35Underlying issue's last price | $0.34Underlying issue's last price | $-0.23Underlying issue's last price | 428Underlying issue's last price | 3,423Underlying 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 | $0.07Underlying issue's last price | $0.05Underlying issue's last price | $-0.02Underlying issue's last price | 322Underlying issue's last price | 1,156Underlying issue's last price |
VZNear the Money | $0.06Near the Money | $0.09Near the Money | $0.07Near the Money | $-0.16Near the Money | 3,580Near the Money | 3,381Near the Money | VZIn the Money | $0.26In the Money | $0.38In the Money | $0.28In the Money | $0.09In the Money | 338In the Money | 633In the Money | |
VZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.04Near the Money | 413Near the Money | 3,195Near the Money | VZIn the Money | $0.51In the Money | $2.11In the Money | $0.72In the Money | $0.20In the Money | 55In the Money | 324In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 49Near the Money | 827Near the Money | VZIn the Money | $0.44In the Money | $1.58In the Money | $1.14In the Money | $0.02In the Money | 15In the Money | 8In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 3Near the Money | 2,232Near the Money | VZIn the Money | $1.37In the Money | $2.32In the Money | $1.62In the Money | $-0.49In the Money | 4In the Money | 19In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 191Near the Money | VZIn the Money | $0.78In the Money | $4.30In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 540Near the Money | VZIn the Money | $1.39In the Money | $2.90In the Money | $2.40In the Money | $-0.70In the Money | 12In the Money | 22In 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 | 4Out of the Money | VZIn the Money | $2.00In the Money | $5.15In the Money | $3.71In the Money | $0.00In the Money | ---In the Money | 24In 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 | 225Out of the Money | VZIn the Money | $2.32In the Money | $5.70In the Money | $3.35In the Money | $-0.90In the Money | 6In the Money | 3In the Money | |
VZOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | VZIn the Money | $2.85In the Money | $4.35In 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 | 5Out of the Money | 361Out of the Money | VZIn the Money | $2.71In the Money | $5.30In 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 | 34Out of the Money | VZIn the Money | $3.15In the Money | $6.20In 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 | 394Out of the Money | VZIn the Money | $3.70In the Money | $7.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In 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 | 1,736Out of the Money | VZIn the Money | $5.80In the Money | $7.70In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | ---Out of the Money | $0.98Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | VZIn the Money | $5.70In the Money | $9.75In the Money | $7.45In the Money | $-0.75In the Money | 6In the Money | 3In the Money | |
VZOut of the Money | ---Out of the Money | $1.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | VZIn the Money | $6.65In the Money | $9.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In 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 | 6Out of the Money | VZIn the Money | $7.65In the Money | $11.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.98Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $8.65In the Money | $12.45In 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 | 1Out of the Money | VZIn the Money | $12.75In the Money | $14.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |