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 | $77.50In the Money | $81.90In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VRSNIn the Money | $72.50In the Money | $77.00In 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 | $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 | $67.50In the Money | $72.00In 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 | $4.80Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VRSNIn the Money | $62.50In the Money | $66.90In the Money | $102.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | VRSNOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VRSNIn the Money | $57.50In the Money | $62.00In 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 | $4.80Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $52.50In the Money | $57.00In 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 | $4.80Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
VRSNIn the Money | $47.50In the Money | $52.00In 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 | $0.20Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $42.50In the Money | $47.00In the Money | $42.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | VRSNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VRSNIn the Money | $37.50In the Money | $42.00In 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 | $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 | $32.60In the Money | $37.00In 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 | $4.80Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $27.50In the Money | $31.90In 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 | $22.50In the Money | $26.90In 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 | $0.60Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
VRSNIn the Money | $17.50In the Money | $22.00In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | VRSNOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
VRSNIn the Money | $13.10In the Money | $17.30In 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 | $0.50Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
VRSNIn the Money | $8.10In the Money | $11.20In the Money | $8.50In the Money | $-0.20In the Money | 1In the Money | 13In the Money | VRSNOut of the Money | $0.35Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $-0.60Out of the Money | 2Out of the Money | 260Out of the Money | |
VRSNUnderlying issue's last price | $5.90Underlying issue's last price | $6.50Underlying issue's last price | $3.23Underlying issue's last price | $0.23Underlying issue's last price | 15Underlying issue's last price | 118Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | VRSNUnderlying issue's last price | $1.05Underlying issue's last price | $1.45Underlying issue's last price | $1.80Underlying issue's last price | $-1.25Underlying issue's last price | 3Underlying issue's last price | 328Underlying issue's last price |
VRSNNear the Money | $2.60Near the Money | $3.10Near the Money | $2.20Near the Money | $1.00Near the Money | 9Near the Money | 193Near the Money | VRSNIn the Money | $2.85In the Money | $3.30In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
VRSNOut of the Money | $0.80Out of the Money | $1.25Out of the Money | $0.50Out of the Money | $0.16Out of the Money | 48Out of the Money | 386Out of the Money | VRSNIn the Money | $4.70In the Money | $8.50In the Money | $10.13In the Money | $0.00In the Money | ---In the Money | 77In the Money | |
VRSNOut of the Money | $0.05Out of the Money | $2.15Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 669Out of the Money | VRSNIn the Money | $8.90In the Money | $13.00In the Money | $15.00In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | VRSNIn the Money | $13.60In the Money | $18.00In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | VRSNIn the Money | $18.50In the Money | $23.00In the Money | $9.66In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VRSNOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | VRSNIn the Money | $23.50In the Money | $28.00In the Money | $17.58In 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 | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | VRSNIn the Money | $33.50In the Money | $38.00In the Money | $11.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | VRSNIn the Money | $43.50In the Money | $48.00In 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 | $4.80Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | VRSNIn the Money | $53.50In the Money | $57.90In 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 | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | VRSNIn the Money | $63.50In the Money | $68.00In 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 | $4.80Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | VRSNIn the Money | $73.50In the Money | $78.00In 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 | $4.80Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | VRSNIn the Money | $83.50In the Money | $88.00In 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 | $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 | $93.50In the Money | $97.90In 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 | $103.50In the Money | $108.00In 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 | $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 | $113.50In the Money | $118.00In 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 | $4.80Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | VRSNIn the Money | $123.50In the Money | $128.00In 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 | $4.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | VRSNIn the Money | $133.50In the Money | $138.00In 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 | $4.80Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | VRSNIn the Money | $143.50In the Money | $148.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |