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 | $18.70In the Money | $20.20In the Money | $18.90In the Money | $-1.00In the Money | 10In the Money | 9In 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 | $12.70In the Money | $14.45In the Money | $14.05In the Money | $-0.65In the Money | 10In the Money | 3In 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 | 4Out of the Money | |
VZIn the Money | $11.70In the Money | $14.50In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | VZOut of the Money | ---Out of the Money | $0.04Out 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 | $13.00In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | VZOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIn the Money | $9.45In the Money | $11.70In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | VZOut of the Money | ---Out of the Money | $0.57Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
VZIn the Money | $9.85In the Money | $10.50In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZOut of the Money | ---Out of the Money | $0.62Out 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 | $9.45In the Money | $9.31In the Money | $0.00In the Money | ---In the Money | 10In 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 | 2Out of the Money | |
VZIn the Money | $7.75In the Money | $9.25In the Money | $8.10In the Money | $8.10In the Money | 1In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
VZIn the Money | $6.05In the Money | $7.25In the Money | $7.88In the Money | $0.00In the Money | ---In the Money | 2In 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 | 35Out of the Money | |
VZIn the Money | $4.50In the Money | $7.25In the Money | $6.10In the Money | $-0.25In the Money | 1In the Money | 12In the Money | VZOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
VZIn the Money | $5.05In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
VZIn the Money | $3.25In the Money | $6.25In the Money | $6.12In the Money | $0.00In the Money | ---In the Money | 5In the Money | VZOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
VZIn the Money | $4.05In the Money | $5.85In the Money | $3.85In the Money | $-1.15In the Money | 1In the Money | 3In the Money | VZOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VZIn the Money | $3.20In the Money | $5.90In the Money | $4.20In the Money | $-0.32In the Money | 9In the Money | 9In 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 | 26Out of the Money | 150Out of the Money | |
VZIn the Money | $2.42In the Money | $4.60In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 2In 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 | 1,605Out of the Money | |
VZIn the Money | $2.81In the Money | $4.20In the Money | $2.84In the Money | $-0.98In the Money | 1In the Money | 149In the Money | VZOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 5Out of the Money | 173Out of the Money | |
VZIn the Money | $2.48In the Money | $2.95In the Money | $2.62In the Money | $-0.38In the Money | 2In the Money | 10In the Money | VZNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.02Near the Money | 2Near the Money | 29Near the Money | |
VZIn the Money | $2.12In the Money | $2.41In the Money | $2.17In the Money | $-0.44In the Money | 36In the Money | 155In the Money | VZNear the Money | $0.02Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | 212Near the Money | 444Near the Money | |
VZIn the Money | $1.53In the Money | $1.85In the Money | $1.64In the Money | $-0.80In the Money | 95In the Money | 146In the Money | VZNear the Money | $0.09Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.02Near the Money | 1,728Near the Money | 470Near the Money | |
VZIn the Money | $1.03In the Money | $1.44In the Money | $1.19In the Money | $-0.30In the Money | 117In the Money | 1,182In the Money | VZNear the Money | $0.18Near the Money | $0.21Near the Money | $0.20Near the Money | $0.02Near the Money | 2,313Near the Money | 1,028Near the Money | |
VZIn the Money | $0.67In the Money | $0.95In the Money | $0.81In the Money | $-0.26In the Money | 422In the Money | 39In the Money | VZNear the Money | $0.33Near the Money | $0.40Near the Money | $0.36Near the Money | $0.03Near the Money | 725Near the Money | 620Near the Money | |
VZUnderlying issue's last price | $0.34Underlying issue's last price | $0.42Underlying issue's last price | $0.43Underlying issue's last price | $-0.29Underlying issue's last price | 1,418Underlying issue's last price | 982Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | VZUnderlying issue's last price | $0.62Underlying issue's last price | $0.66Underlying issue's last price | $0.64Underlying issue's last price | $0.10Underlying issue's last price | 912Underlying issue's last price | 2,630Underlying issue's last price |
VZNear the Money | $0.15Near the Money | $0.20Near the Money | $0.17Near the Money | $-0.23Near the Money | 1,131Near the Money | 524Near the Money | VZIn the Money | $0.89In the Money | $1.08In the Money | $0.97In the Money | $0.10In the Money | 162In the Money | 601In the Money | |
VZNear the Money | $0.06Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.15Near the Money | 2,391Near the Money | 2,251Near the Money | VZIn the Money | $1.46In the Money | $1.52In the Money | $1.50In the Money | $0.29In the Money | 209In the Money | 318In the Money | |
VZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.06Near the Money | 360Near the Money | 899Near the Money | VZIn the Money | $1.83In the Money | $2.24In the Money | $1.94In the Money | $0.21In the Money | 13In the Money | 48In the Money | |
VZNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.03Near the Money | 136Near the Money | 3,104Near the Money | VZIn the Money | $2.28In the Money | $2.74In the Money | $2.46In the Money | $0.21In the Money | 27In the Money | 29In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 70Near the Money | VZIn the Money | $2.59In the Money | $4.40In the Money | $3.35In the Money | $1.31In the Money | 2In the Money | 4In the Money | |
VZNear the Money | ---Near the Money | $0.01Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 244Near the Money | VZIn the Money | $2.91In the Money | $4.55In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 40In 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 | $2.56In the Money | $4.85In 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 | 127Out of the Money | VZIn the Money | $4.40In the Money | $5.55In the Money | $3.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $4.05In the Money | $6.00In 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 | 103Out of the Money | VZIn the Money | $5.40In the Money | $6.55In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 1In 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 | $5.90In the Money | $6.05In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | 10Out of the Money | 2,695Out of the Money | VZIn the Money | $5.40In the Money | $7.55In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VZOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | VZIn the Money | $7.15In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | VZIn the Money | $7.40In the Money | $9.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $9.40In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIn the Money | $10.40In the Money | $11.50In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 1In 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 | $9.85In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |