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 | $95.20In the Money | $99.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $90.20In the Money | $94.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
VRSNIn the Money | $85.20In the Money | $89.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
VRSNIn the Money | $80.30In the Money | $84.30In the Money | $73.80In the Money | $0.00In the Money | ---In the Money | 12In the Money | VRSNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
VRSNIn the Money | $75.50In the Money | $79.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $70.30In the Money | $74.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | |
VRSNIn the Money | $65.30In the Money | $69.40In the Money | $67.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | VRSNOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $60.40In the Money | $64.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VRSNIn the Money | $55.40In the Money | $59.40In the Money | $53.53In the Money | $0.00In the Money | ---In the Money | 1In the Money | VRSNOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
VRSNIn the Money | $50.40In the Money | $54.40In the Money | $48.78In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VRSNIn the Money | $45.50In the Money | $49.30In the Money | $51.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
VRSNIn the Money | $40.50In the Money | $44.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VRSNIn the Money | $35.60In the Money | $39.60In 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 | $0.65Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
VRSNIn the Money | $30.70In the Money | $34.70In the Money | $35.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
VRSNIn the Money | $25.80In the Money | $29.00In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | VRSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 874Out of the Money | |
VRSNIn the Money | $21.20In the Money | $23.80In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | VRSNOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $-0.05Out of the Money | 1Out of the Money | 1,366Out of the Money | |
VRSNIn the Money | $16.80In the Money | $20.30In the Money | $24.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | VRSNOut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 557Out of the Money | |
VRSNIn the Money | $12.90In the Money | $14.70In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 229In the Money | VRSNOut of the Money | $0.95Out of the Money | $1.35Out of the Money | $1.25Out of the Money | $-0.07Out of the Money | 23Out of the Money | 3,037Out of the Money | |
VRSNIn the Money | $9.20In the Money | $10.20In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 523In the Money | VRSNOut of the Money | $2.05Out of the Money | $2.40Out of the Money | $2.25Out of the Money | $-0.27Out of the Money | 179Out of the Money | 4,131Out of the Money | |
VRSNUnderlying issue's last price | $6.10Underlying issue's last price | $6.70Underlying issue's last price | $6.20Underlying issue's last price | $0.10Underlying issue's last price | 36Underlying issue's last price | 605Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | VRSNUnderlying issue's last price | $3.80Underlying issue's last price | $4.20Underlying issue's last price | $3.80Underlying issue's last price | $-0.70Underlying issue's last price | 127Underlying issue's last price | 1,619Underlying issue's last price |
VRSNOut of the Money | $3.40Out of the Money | $3.90Out of the Money | $3.70Out of the Money | $-0.20Out of the Money | 31Out of the Money | 647Out of the Money | VRSNIn the Money | $6.00In the Money | $6.50In the Money | $6.70In the Money | $1.45In the Money | 4In the Money | 363In the Money | |
VRSNOut of the Money | $1.60Out of the Money | $2.20Out of the Money | $2.00Out of the Money | $-0.69Out of the Money | 15Out of the Money | 1,606Out of the Money | VRSNIn the Money | $8.70In the Money | $9.80In the Money | $9.00In the Money | $-1.30In the Money | 2In the Money | 151In the Money | |
VRSNOut of the Money | $0.65Out of the Money | $1.20Out of the Money | $1.00Out of the Money | $0.15Out of the Money | 3Out of the Money | 235Out of the Money | VRSNIn the Money | $12.20In the Money | $14.80In the Money | $16.86In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
VRSNOut of the Money | $0.30Out of the Money | $0.70Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | VRSNIn the Money | $16.10In the Money | $20.10In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 206In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.17Out of the Money | $0.07Out of the Money | 2Out of the Money | 31Out of the Money | VRSNIn the Money | $26.10In the Money | $30.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | VRSNIn the Money | $36.10In the Money | $40.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $46.10In the Money | $50.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $56.10In the Money | $60.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | VRSNIn the Money | $66.10In the Money | $70.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $76.10In the Money | $80.10In the Money | $85.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $86.10In the Money | $90.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $96.10In the Money | $100.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |