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 | $8.60In the Money | $12.00In 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 | $7.60In the Money | $11.00In 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 | $7.20In the Money | $10.00In 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 | $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 | $6.40In the Money | $6.90In 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 | $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 | $5.40In the Money | $7.70In the Money | $5.61In the Money | $0.00In the Money | ---In the Money | 119In 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 | $4.40In the Money | $4.90In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 69In 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 | $3.40In the Money | $3.90In the Money | $3.78In the Money | $-0.27In the Money | 8In the Money | 30In 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 | $1.75In the Money | $2.95In the Money | $2.59In the Money | $-0.21In the Money | 1In the Money | 393In the Money | VZIONear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 767Near the Money | |
VZIOIn the Money | $1.05In the Money | $1.95In the Money | $1.00In the Money | $-0.65In the Money | 6In the Money | 37In the Money | VZIONear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 9,207Near the Money | |
VZIOUnderlying issue's last price | $0.25Underlying issue's last price | $3.00Underlying issue's last price | $0.20Underlying issue's last price | $-0.40Underlying issue's last price | 6Underlying issue's last price | 49Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | VZIOUnderlying issue's last price | $0.00Underlying issue's last price | $0.05Underlying issue's last price | $0.05Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 25,663Underlying issue's last price |
VZIONear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 21,617Near the Money | VZIOIn the Money | $0.45In the Money | $0.50In the Money | $0.45In the Money | $0.00In the Money | 9In the Money | 11,126In the Money | |
VZIONear the Money | $0.00Near the Money | $0.05Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 9,585Near the Money | VZIOIn the Money | $0.50In 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 | $1.45In 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 | $2.45In the Money | $6.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | VZIOIn the Money | $3.40In the Money | $7.00In 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 | $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 | $4.40In the Money | $8.00In 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 | $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 | $5.40In the Money | $9.00In 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 | $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 | $6.40In the Money | $10.00In 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 | $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 | $7.40In the Money | $11.00In 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 | $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 | $8.40In the Money | $12.00In 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 | $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 | $9.40In the Money | $13.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | VZIOIn the Money | $10.40In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |