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 | $7.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | VZIOOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VZIOIn the Money | $8.00In the Money | $11.50In the Money | $9.09In the Money | $0.00In the Money | ---In the Money | 2In 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 | $7.60In 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 | $6.70In the Money | $9.50In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | $5.70In the Money | $8.50In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 58In the Money | VZIOOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
VZIOIn the Money | $4.70In the Money | $7.50In the Money | $4.63In the Money | $0.00In the Money | ---In the Money | 58In the Money | VZIOOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
VZIOIn the Money | $3.70In the Money | $5.00In the Money | $3.80In the Money | $-0.50In the Money | 1In the Money | 44In 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 | 111Out of the Money | |
VZIOIn the Money | $2.55In the Money | $5.50In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 45In the Money | VZIONear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 714Near the Money | |
VZIOIn the Money | $1.65In the Money | $2.50In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 13In the Money | VZIONear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.04Near the Money | 4Near the Money | 4,164Near the Money | |
VZIOUnderlying issue's last price | $0.00Underlying issue's last price | $1.20Underlying issue's last price | $0.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 592Underlying 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 | $0.15Underlying issue's last price | $0.10Underlying issue's last price | $-0.05Underlying issue's last price | 347Underlying issue's last price | 24,258Underlying issue's last price |
VZIONear the Money | $0.15Near the Money | $0.30Near the Money | $0.25Near the Money | $0.05Near the Money | 352Near the Money | 19,065Near the Money | VZIOIn the Money | $0.00In the Money | $0.50In the Money | $0.45In the Money | $0.00In the Money | ---In the Money | 6,446In the Money | |
VZIONear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 5,804Near the Money | VZIOIn the Money | $0.90In the Money | $5.00In the Money | $1.05In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
VZIONear the Money | $0.00Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 253Near the Money | VZIOIn the Money | $1.30In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | VZIOIn the Money | $2.70In 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 | 49Out of the Money | VZIOIn the Money | $3.70In 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 | $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 | $4.70In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | VZIOIn the Money | $10.30In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |