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 | $96.40In the Money | $100.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
VRSNIn the Money | $91.40In the Money | $95.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $87.40In the Money | $90.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VRSNIn the Money | $81.60In the Money | $85.60In the Money | $90.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | VRSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
VRSNIn the Money | $76.60In the Money | $80.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
VRSNIn the Money | $71.60In the Money | $75.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
VRSNIn the Money | $66.60In the Money | $70.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
VRSNIn the Money | $61.60In the Money | $65.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
VRSNIn the Money | $56.60In the Money | $60.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
VRSNIn the Money | $52.20In the Money | $55.60In the Money | $51.78In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
VRSNIn the Money | $47.30In the Money | $50.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 4Out of the Money | 33Out of the Money | |
VRSNIn the Money | $41.70In the Money | $45.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
VRSNIn the Money | $36.90In the Money | $40.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
VRSNIn the Money | $32.10In the Money | $35.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
VRSNIn the Money | $27.70In the Money | $30.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 4Out of the Money | 403Out of the Money | |
VRSNIn the Money | $22.70In the Money | $25.20In the Money | $51.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | VRSNOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | |
VRSNIn the Money | $17.50In the Money | $20.20In the Money | $24.72In the Money | $0.00In the Money | ---In the Money | 12In the Money | VRSNOut of the Money | $0.15Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 344Out of the Money | |
VRSNIn the Money | $12.70In the Money | $15.30In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 27In the Money | VRSNOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $-0.16Out of the Money | 1Out of the Money | 617Out of the Money | |
VRSNIn the Money | $7.50In the Money | $10.30In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 323In the Money | VRSNOut of the Money | $0.30Out of the Money | $0.75Out of the Money | $0.27Out of the Money | $-0.07Out of the Money | 2Out of the Money | 781Out of the Money | |
VRSNUnderlying issue's last price | $4.10Underlying issue's last price | $6.80Underlying issue's last price | $7.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 853Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | VRSNUnderlying issue's last price | $0.95Underlying issue's last price | $1.15Underlying issue's last price | $0.90Underlying issue's last price | $0.20Underlying issue's last price | 50Underlying issue's last price | 623Underlying issue's last price |
VRSNNear the Money | $1.55Near the Money | $1.80Near the Money | $2.30Near the Money | $-1.40Near the Money | 7Near the Money | 1,099Near the Money | VRSNIn the Money | $2.90In the Money | $3.10In the Money | $3.10In the Money | $0.95In the Money | 50In the Money | 1,745In the Money | |
VRSNOut of the Money | $0.25Out of the Money | $0.75Out of the Money | $0.55Out of the Money | $-0.85Out of the Money | 2Out of the Money | 802Out of the Money | VRSNIn the Money | $5.80In the Money | $8.70In the Money | $6.60In the Money | $-0.37In the Money | 4In the Money | 58In the Money | |
VRSNOut of the Money | $0.15Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 612Out of the Money | VRSNIn the Money | $10.10In the Money | $13.10In the Money | $15.52In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
VRSNOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 571Out of the Money | VRSNIn the Money | $15.20In the Money | $18.40In the Money | $21.34In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 332Out of the Money | VRSNIn the Money | $24.70In the Money | $28.50In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | VRSNIn the Money | $34.50In the Money | $38.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | VRSNIn the Money | $44.50In the Money | $48.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | VRSNIn the Money | $54.50In the Money | $58.50In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | VRSNIn the Money | $64.50In the Money | $68.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $2.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | VRSNIn the Money | $74.50In the Money | $78.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | VRSNIn the Money | $84.50In the Money | $88.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out 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 | $94.50In the Money | $97.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out 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 | $104.50In the Money | $108.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | VRSNIn the Money | $114.50In the Money | $118.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | VRSNIn the Money | $124.50In the Money | $127.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | VRSNIn the Money | $134.50In the Money | $138.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |