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 | $100.60In the Money | $104.70In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $95.80In the Money | $99.80In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
VRSNIn the Money | $91.00In the Money | $94.80In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
VRSNIn the Money | $85.90In the Money | $89.80In 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 | $80.90In the Money | $84.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $76.00In the Money | $79.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | |
VRSNIn the Money | $70.90In the Money | $74.90In the Money | $67.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VRSNIn the Money | $65.70In the Money | $69.90In 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 | $61.00In the Money | $65.00In the Money | $53.53In the Money | $0.00In the Money | ---In the Money | 1In the Money | VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
VRSNIn the Money | $56.40In the Money | $59.90In the Money | $48.78In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VRSNIn the Money | $50.50In the Money | $55.00In the Money | $51.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
VRSNIn the Money | $46.10In the Money | $50.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
VRSNIn the Money | $41.00In the Money | $45.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
VRSNIn the Money | $35.70In the Money | $40.00In the Money | $35.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | VRSNOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
VRSNIn the Money | $31.50In the Money | $35.00In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | VRSNOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 874Out of the Money | |
VRSNIn the Money | $27.00In the Money | $29.90In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | VRSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,390Out of the Money | |
VRSNIn the Money | $22.30In the Money | $24.40In the Money | $24.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | VRSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 20Out of the Money | 470Out of the Money | |
VRSNIn the Money | $16.90In the Money | $19.30In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 229In the Money | VRSNOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 30Out of the Money | 6,212Out of the Money | |
VRSNIn the Money | $12.00In the Money | $15.40In the Money | $20.56In the Money | $0.00In the Money | ---In the Money | 523In the Money | VRSNOut of the Money | $0.50Out of the Money | $1.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,503Out of the Money | |
VRSNIn the Money | $7.90In the Money | $10.80In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 590In the Money | VRSNOut of the Money | $1.00Out of the Money | $1.90Out of the Money | $1.30Out of the Money | $0.40Out of the Money | 29Out of the Money | 1,624Out of the Money | |
VRSNUnderlying issue's last price | $4.30Underlying issue's last price | $6.50Underlying issue's last price | $6.59Underlying issue's last price | $-1.81Underlying issue's last price | 1Underlying issue's last price | 661Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | VRSNUnderlying issue's last price | $2.45Underlying issue's last price | $4.00Underlying issue's last price | $2.60Underlying issue's last price | $0.93Underlying issue's last price | 88Underlying issue's last price | 339Underlying issue's last price |
VRSNNear the Money | $2.90Near the Money | $3.60Near the Money | $3.50Near the Money | $-1.30Near the Money | 4Near the Money | 1,622Near the Money | VRSNIn the Money | $4.90In the Money | $5.70In the Money | $4.90In the Money | $1.70In the Money | 26In the Money | 112In the Money | |
VRSNOut of the Money | $0.55Out of the Money | $2.35Out of the Money | $1.43Out of the Money | $-1.12Out of the Money | 6Out of the Money | 254Out of the Money | VRSNIn the Money | $7.90In the Money | $10.10In the Money | $6.35In the Money | $1.55In the Money | 1In the Money | 28In the Money | |
VRSNOut of the Money | $0.50Out of the Money | $0.95Out of the Money | $1.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | VRSNIn the Money | $11.70In the Money | $13.50In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 206In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | VRSNIn the Money | $20.50In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | VRSNIn the Money | $30.60In the Money | $34.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $40.70In the Money | $44.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $50.70In the Money | $54.50In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | VRSNIn the Money | $60.60In the Money | $64.50In 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 | $70.90In the Money | $74.40In the Money | $85.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $81.10In the Money | $84.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VRSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VRSNIn the Money | $90.70In the Money | $95.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |