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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
VZIOIn the Money | $9.00In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZIOOut 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 | |
VZIOIn the Money | $8.00In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZIOOut of the Money | $0.00Out of the Money | $3.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIOIn the Money | $7.20In the Money | $10.50In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VZIOOut of the Money | $0.00Out of the Money | $3.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIOIn the Money | $6.20In the Money | $9.50In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | VZIOOut of the Money | $0.00Out of the Money | $3.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VZIOIn the Money | $5.70In the Money | $6.00In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 124In the Money | VZIOOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
VZIOIn the Money | $4.70In the Money | $5.00In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 88In the Money | VZIOOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
VZIOIn the Money | $3.20In the Money | $6.50In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 31In the Money | VZIOOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
VZIOIn the Money | $2.10In the Money | $5.50In the Money | $2.73In the Money | $0.00In the Money | ---In the Money | 393In the Money | VZIONear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 767Near the Money | |
VZIOIn the Money | $0.80In the Money | $2.45In the Money | $1.93In the Money | $0.00In the Money | ---In the Money | 40In the Money | VZIONear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 8,640Near the Money | |
VZIOUnderlying issue's last price | $0.75Underlying issue's last price | $1.00Underlying issue's last price | $0.75Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 47Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | VZIOUnderlying issue's last price | $0.05Underlying issue's last price | $0.10Underlying issue's last price | $0.10Underlying issue's last price | $0.05Underlying issue's last price | 1Underlying issue's last price | 21,539Underlying issue's last price |
VZIONear the Money | $0.10Near the Money | $0.15Near the Money | $0.15Near the Money | $0.00Near the Money | 601Near the Money | 17,098Near the Money | VZIOIn the Money | $0.35In the Money | $0.40In the Money | $0.40In the Money | $0.05In the Money | 1In the Money | 15,090In the Money | |
VZIONear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 8,510Near the Money | VZIOIn the Money | $0.90In the Money | $5.00In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZIONear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 56Near the Money | VZIOIn the Money | $1.90In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZIOOut 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 | VZIOIn the Money | $2.60In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZIOOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | VZIOIn the Money | $3.60In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZIOOut of the Money | $0.00Out of the Money | $2.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIOIn the Money | $4.60In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZIOOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIOIn the Money | $5.50In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZIOOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIOIn the Money | $6.50In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZIOOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIOIn the Money | $7.50In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZIOOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIOIn the Money | $8.50In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZIOOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VZIOIn the Money | $9.50In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VZIOOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | VZIOIn the Money | $10.50In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |