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 | $83.50In the Money | $88.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VRSNIn the Money | $78.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VRSNIn the Money | $74.00In the Money | $78.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VRSNIn the Money | $69.10In the Money | $73.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VRSNIn the Money | $64.20In the Money | $69.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VRSNIn the Money | $59.40In the Money | $64.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VRSNIn the Money | $54.50In the Money | $59.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VRSNIn the Money | $49.80In the Money | $54.50In 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 | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VRSNIn the Money | $45.00In the Money | $49.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $0.20Out of the Money | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VRSNIn the Money | $40.20In the Money | $45.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $0.35Out of the Money | $1.10Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $36.20In the Money | $39.80In 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 | $1.30Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $31.50In the Money | $35.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $0.75Out of the Money | $1.25Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $27.20In the Money | $30.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $1.20Out of the Money | $1.80Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VRSNIn the Money | $23.20In the Money | $26.30In the Money | $25.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | VRSNOut of the Money | $1.75Out of the Money | $2.20Out of the Money | $2.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
VRSNIn the Money | $19.50In the Money | $21.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $2.40Out of the Money | $3.20Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
VRSNIn the Money | $15.70In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $3.50Out of the Money | $4.40Out of the Money | $4.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
VRSNUnderlying issue's last price | $12.30Underlying issue's last price | $13.20Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | VRSNUnderlying issue's last price | $5.30Underlying issue's last price | $5.90Underlying issue's last price | $3.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 32Underlying issue's last price |
VRSNNear the Money | $9.70Near the Money | $10.20Near the Money | $10.00Near the Money | $0.00Near the Money | ---Near the Money | 17Near the Money | VRSNIn the Money | $7.50In the Money | $8.20In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
VRSNOut of the Money | $7.10Out of the Money | $7.50Out of the Money | $7.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | VRSNIn the Money | $9.80In the Money | $10.70In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
VRSNOut of the Money | $4.90Out of the Money | $5.30Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | VRSNIn the Money | $12.40In the Money | $13.80In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
VRSNOut of the Money | $2.90Out of the Money | $3.90Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | VRSNIn the Money | $15.10In the Money | $18.10In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VRSNOut of the Money | $2.00Out of the Money | $2.50Out of the Money | $5.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | VRSNIn the Money | $18.50In the Money | $23.00In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
VRSNOut of the Money | $1.15Out of the Money | $1.65Out of the Money | $3.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | VRSNIn the Money | $23.50In the Money | $28.20In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | $0.65Out of the Money | $1.10Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | VRSNIn the Money | $28.50In the Money | $33.40In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $1.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | VRSNIn the Money | $38.50In the Money | $43.40In 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 | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | VRSNIn the Money | $48.50In the Money | $53.30In 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 | $0.75Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | VRSNIn the Money | $58.50In the Money | $63.40In 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 | $0.75Out of the Money | $1.57Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $68.50In the Money | $73.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $78.50In the Money | $83.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $88.50In the Money | $93.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $98.50In the Money | $103.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $108.50In the Money | $113.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $118.50In the Money | $123.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $129.10In the Money | $133.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |