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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
VRSNIn the Money | $79.00In the Money | $83.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut 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 | |
VRSNIn the Money | $74.10In the Money | $78.50In the Money | $77.10In the Money | $77.10In the Money | 5In the Money | ---In the Money | VRSNOut 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 | |
VRSNIn the Money | $69.30In the Money | $73.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut 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 | |
VRSNIn the Money | $64.00In the Money | $68.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut 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 | |
VRSNIn the Money | $59.10In the Money | $63.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut 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 | |
VRSNIn the Money | $54.10In the Money | $58.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut 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 | |
VRSNIn the Money | $49.10In the Money | $53.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut 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 | |
VRSNIn the Money | $44.30In the Money | $48.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut 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 | |
VRSNIn the Money | $39.30In the Money | $43.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut 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 | |
VRSNIn the Money | $34.00In the Money | $38.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
VRSNIn the Money | $29.10In the Money | $33.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
VRSNIn the Money | $24.30In the Money | $28.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 26Out of the Money | 2Out of the Money | |
VRSNIn the Money | $19.00In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $0.00Out of the Money | $1.65Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
VRSNIn the Money | $15.10In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $0.10Out of the Money | $1.00Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 9Out of the Money | 25Out of the Money | |
VRSNIn the Money | $11.00In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $0.45Out of the Money | $2.10Out of the Money | $0.55Out of the Money | $-0.10Out of the Money | 9Out of the Money | 12Out of the Money | |
VRSNIn the Money | $6.50In the Money | $8.80In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 15In the Money | VRSNOut of the Money | $1.25Out of the Money | $1.95Out of the Money | $1.05Out of the Money | $-0.10Out of the Money | 21Out of the Money | 28Out of the Money | |
VRSNUnderlying issue's last price | $3.80Underlying issue's last price | $4.20Underlying issue's last price | $4.00Underlying issue's last price | $-6.20Underlying issue's last price | 31Underlying issue's last price | 10Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | VRSNUnderlying issue's last price | $2.80Underlying issue's last price | $3.10Underlying issue's last price | $2.85Underlying issue's last price | $1.04Underlying issue's last price | 7Underlying issue's last price | 97Underlying issue's last price |
VRSNOut of the Money | $1.55Out of the Money | $1.95Out of the Money | $1.70Out of the Money | $-4.71Out of the Money | 132Out of the Money | 50Out of the Money | VRSNIn the Money | $5.50In the Money | $6.00In the Money | $5.30In the Money | $1.95In the Money | 50In the Money | 64In the Money | |
VRSNOut of the Money | $0.50Out of the Money | $1.25Out of the Money | $0.65Out of the Money | $-3.55Out of the Money | 65Out of the Money | 101Out of the Money | VRSNIn the Money | $7.40In the Money | $11.50In the Money | $9.50In the Money | $3.89In the Money | 11In the Money | 75In the Money | |
VRSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-1.75Out of the Money | 50Out of the Money | 420Out of the Money | VRSNIn the Money | $12.00In the Money | $16.20In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 105In the Money | |
VRSNOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.25Out of the Money | $-0.79Out of the Money | 17Out of the Money | 90Out of the Money | VRSNIn the Money | $17.00In the Money | $21.50In the Money | $18.00In the Money | $5.25In the Money | 1In the Money | 23In the Money | |
VRSNOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.01Out of the Money | $-0.49Out of the Money | 2Out of the Money | 664Out of the Money | VRSNIn the Money | $22.00In the Money | $26.00In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VRSNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | VRSNIn the Money | $32.00In the Money | $36.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | VRSNIn the Money | $42.00In the Money | $45.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $52.00In the Money | $56.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut 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 | VRSNIn the Money | $62.00In the Money | $66.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut 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 | VRSNIn the Money | $72.00In the Money | $76.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut 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 | VRSNIn the Money | $82.00In the Money | $85.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut 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 | VRSNIn the Money | $92.00In the Money | $96.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut 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 | VRSNIn the Money | $102.00In the Money | $106.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |