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 | $74.00In the Money | $78.60In 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 | $69.00In 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 | $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 | $64.00In the Money | $68.80In 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 | $59.00In the Money | $63.80In 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 | $54.00In the Money | $58.90In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $49.00In the Money | $53.80In 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 | $1.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
VRSNIn the Money | $44.00In the Money | $48.80In 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 | $2.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $39.00In the Money | $43.80In 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 | $2.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VRSNIn the Money | $34.10In the Money | $39.00In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VRSNIn the Money | $29.10In the Money | $34.00In 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 | $1.00Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $24.20In the Money | $29.00In 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 | $19.50In the Money | $24.10In 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 | $0.70Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
VRSNIn the Money | $14.50In the Money | $19.10In 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 | $0.30Out of the Money | $-0.59Out of the Money | 2Out of the Money | 18Out of the Money | |
VRSNIn the Money | $10.10In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | $0.40Out of the Money | $0.65Out of the Money | $0.56Out of the Money | $-0.04Out of the Money | 3Out of the Money | 49Out of the Money | |
VRSNIn the Money | $7.60In the Money | $8.20In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | VRSNOut of the Money | $0.95Out of the Money | $1.60Out of the Money | $1.33Out of the Money | $0.08Out of the Money | 13Out of the Money | 216Out of the Money | |
VRSNUnderlying issue's last price | $4.10Underlying issue's last price | $4.50Underlying issue's last price | $4.40Underlying issue's last price | $-0.30Underlying issue's last price | 1Underlying issue's last price | 57Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | VRSNUnderlying issue's last price | $2.55Underlying issue's last price | $2.85Underlying issue's last price | $2.69Underlying issue's last price | $-0.13Underlying issue's last price | 20Underlying issue's last price | 293Underlying issue's last price |
VRSNOut of the Money | $1.75Out of the Money | $2.10Out of the Money | $1.90Out of the Money | $-0.15Out of the Money | 9Out of the Money | 225Out of the Money | VRSNIn the Money | $5.10In the Money | $5.80In the Money | $5.69In the Money | $0.44In the Money | 17In the Money | 135In the Money | |
VRSNOut of the Money | $0.50Out of the Money | $0.95Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | VRSNIn the Money | $7.00In the Money | $11.00In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 78In the Money | |
VRSNOut of the Money | $0.10Out of the Money | $0.65Out of the Money | $0.22Out of the Money | $-0.10Out of the Money | 4Out of the Money | 82Out of the Money | VRSNIn the Money | $12.00In the Money | $16.50In 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 | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | VRSNIn the Money | $16.80In the Money | $21.50In 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 | $4.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | VRSNIn the Money | $21.80In the Money | $26.50In 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 | $27.00In the Money | $31.50In 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 | $36.70In the Money | $41.50In 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 | $46.80In the Money | $51.50In 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 | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | VRSNIn the Money | $56.80In the Money | $61.50In 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 | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | VRSNIn the Money | $66.80In the Money | $71.50In 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 | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | VRSNIn the Money | $76.80In the Money | $81.50In 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 | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | VRSNIn the Money | $86.80In the Money | $91.50In 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 | $97.00In the Money | $101.50In 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 | $107.00In the Money | $111.50In 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 | $116.80In the Money | $121.50In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | VRSNIn the Money | $126.80In the Money | $131.50In 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 | 2Out of the Money | VRSNIn the Money | $136.80In the Money | $141.50In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | VRSNIn the Money | $146.80In the Money | $151.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |