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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
VFCIn the Money | $17.65In the Money | $18.50In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | VFCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
VFCIn the Money | $15.85In the Money | $16.35In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | VFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
VFCIn the Money | $12.90In the Money | $13.95In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 57In the Money | VFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,318Out of the Money | |
VFCIn the Money | $10.85In the Money | $11.55In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 284In the Money | VFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,272Out of the Money | |
VFCIn the Money | $8.95In the Money | $10.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VFCIn the Money | $8.45In the Money | $9.45In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | VFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
VFCIn the Money | $8.40In the Money | $8.60In the Money | $8.38In the Money | $-0.47In the Money | 10In the Money | 330In the Money | VFCOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,261Out of the Money | |
VFCIn the Money | $7.10In the Money | $8.70In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | VFCOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,314Out of the Money | |
VFCIn the Money | $6.10In the Money | $7.40In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | VFCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,053Out of the Money | |
VFCIn the Money | $5.50In the Money | $6.90In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | VFCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
VFCIn the Money | $5.90In the Money | $6.50In the Money | $6.55In the Money | $-0.15In the Money | 8In the Money | 5,591In the Money | VFCOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 8Out of the Money | 10,907Out of the Money | |
VFCIn the Money | $5.40In the Money | $6.25In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | VFCOut 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 | 45Out of the Money | |
VFCIn the Money | $4.90In the Money | $5.75In the Money | $5.63In the Money | $0.00In the Money | ---In the Money | 174In the Money | VFCOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
VFCIn the Money | $4.35In the Money | $4.80In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 121In the Money | VFCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
VFCIn the Money | $3.90In the Money | $4.20In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 422In the Money | VFCOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 935Out of the Money | |
VFCIn the Money | $3.40In the Money | $4.50In the Money | $3.55In the Money | $-0.55In the Money | 7In the Money | 4,590In the Money | VFCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 11Out of the Money | 5,381Out of the Money | |
VFCIn the Money | $2.77In the Money | $3.05In the Money | $2.94In the Money | $-0.51In the Money | 3In the Money | 309In the Money | VFCNear the Money | $0.01Near the Money | $0.06Near the Money | $0.03Near the Money | $-0.01Near the Money | 2Near the Money | 887Near the Money | |
VFCIn the Money | $2.31In the Money | $2.52In the Money | $3.37In the Money | $0.00In the Money | ---In the Money | 442In the Money | VFCNear the Money | $0.01Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.10Near the Money | 6Near the Money | 168Near the Money | |
VFCIn the Money | $1.90In the Money | $2.05In the Money | $2.69In the Money | $0.00In the Money | ---In the Money | 3,516In the Money | VFCNear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.09Near the Money | 6Near the Money | 181Near the Money | |
VFCIn the Money | $1.49In the Money | $1.68In the Money | $1.58In the Money | $-0.48In the Money | 1In the Money | 438In the Money | VFCNear the Money | $0.06Near the Money | $0.25Near the Money | $0.10Near the Money | $0.03Near the Money | 15Near the Money | 164Near the Money | |
VFCIn the Money | $1.12In the Money | $1.20In the Money | $1.11In the Money | $-0.73In the Money | 3,295In the Money | 13,888In the Money | VFCNear the Money | $0.17Near the Money | $0.22Near the Money | $0.21Near the Money | $0.10Near the Money | 15Near the Money | 8,230Near the Money | |
VFCUnderlying issue's last price | $0.79Underlying issue's last price | $0.85Underlying issue's last price | $0.77Underlying issue's last price | $-0.56Underlying issue's last price | 2Underlying issue's last price | 362Underlying issue's last price | Filter Table By Strike Price of$20.50Underlying issue's last price | VFCUnderlying issue's last price | $0.36Underlying issue's last price | $0.39Underlying issue's last price | $0.36Underlying issue's last price | $0.16Underlying issue's last price | 13Underlying issue's last price | 563Underlying issue's last price |
VFCNear the Money | $0.52Near the Money | $0.58Near the Money | $0.57Near the Money | $-0.52Near the Money | 186Near the Money | 1,760Near the Money | VFCIn the Money | $0.58In the Money | $0.62In the Money | $0.64In the Money | $0.32In the Money | 393In the Money | 1,229In the Money | |
VFCNear the Money | $0.33Near the Money | $0.37Near the Money | $0.33Near the Money | $-0.39Near the Money | 111Near the Money | 4,847Near the Money | VFCIn the Money | $0.88In the Money | $0.91In the Money | $0.92In the Money | $0.42In the Money | 37In the Money | 3,047In the Money | |
VFCNear the Money | $0.20Near the Money | $0.23Near the Money | $0.20Near the Money | $-0.32Near the Money | 94Near the Money | 1,155Near the Money | VFCIn the Money | $1.07In the Money | $1.68In the Money | $0.98In the Money | $0.22In the Money | 1In the Money | 418In the Money | |
VFCNear the Money | $0.11Near the Money | $0.13Near the Money | $0.11Near the Money | $-0.22Near the Money | 229Near the Money | 32,603Near the Money | VFCIn the Money | $1.47In the Money | $1.76In the Money | $1.02In the Money | $0.00In the Money | ---In the Money | 716In the Money | |
VFCNear the Money | $0.06Near the Money | $0.09Near the Money | $0.07Near the Money | $-0.16Near the Money | 11Near the Money | 326Near the Money | VFCIn the Money | $2.09In the Money | $2.20In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
VFCNear the Money | $0.03Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.07Near the Money | 9Near the Money | 96Near the Money | VFCIn the Money | $2.56In the Money | $2.77In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
VFCOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 351Out of the Money | VFCIn the Money | $2.81In the Money | $3.60In the Money | $1.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VFCOut 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 | 48Out of the Money | VFCIn the Money | $2.31In the Money | $3.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VFCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 2Out of the Money | 26,049Out of the Money | VFCIn the Money | $3.35In the Money | $4.80In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
VFCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 73Out of the Money | VFCIn the Money | $3.35In the Money | $4.65In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VFCOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 2Out of the Money | 2,629Out of the Money | VFCIn the Money | $4.10In the Money | $5.15In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
VFCOut of the Money | ---Out of the Money | $0.57Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | VFCIn the Money | $4.95In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VFCOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | VFCIn the Money | $5.30In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VFCOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 302Out of the Money | VFCIn the Money | $6.05In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VFCOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 3Out of the Money | 13Out of the Money | VFCIn the Money | $5.30In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VFCOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VFCIn the Money | $7.10In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VFCOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | VFCIn the Money | $7.40In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VFCOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | VFCIn the Money | $7.80In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VFCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | VFCIn the Money | $8.10In the Money | $10.10In the Money | $9.89In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VFCOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | VFCIn the Money | $9.70In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VFCOut of the Money | ---Out 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 | VFCIn the Money | $13.05In the Money | $14.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |