• LAST PRICE
    150.0000
  • TODAY'S CHANGE (%)
    Trending Down-1.1100 (-0.7346%)
  • Bid / Lots
    149.8800/ 2
  • Ask / Lots
    150.0800/ 4
  • Open / Previous Close
    152.2700 / 151.1100
  • Day Range
    Low 149.7400
    High 155.0900
  • 52 Week Range
    Low 108.2800
    High 184.7900
  • Volume
    1,124,652
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
VLOIn the Money
$93.40In the Money
$96.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
46Out of the Money
VLOIn the Money
$88.90In the Money
$91.80In the Money
$69.55In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.24Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
435Out of the Money
VLOIn the Money
$83.65In the Money
$86.90In the Money
$90.07In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
298Out of the Money
VLOIn the Money
$78.50In the Money
$81.90In the Money
$87.70In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
VLOIn the Money
$73.40In the Money
$76.85In the Money
$80.25In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
523Out of the Money
VLOIn the Money
$68.60In the Money
$71.75In the Money
$75.20In the Money
$0.00In the Money
---In the Money
3In the Money
VLOOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,818Out of the Money
VLOIn the Money
$63.75In the Money
$66.70In the Money
$70.05In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
VLOIn the Money
$59.00In the Money
$61.90In the Money
$65.20In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
205Out of the Money
VLOIn the Money
$54.00In the Money
$56.90In the Money
$60.40In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
506Out of the Money
VLOIn the Money
$48.95In the Money
$51.95In the Money
$55.50In the Money
$0.00In the Money
---In the Money
14In the Money
VLOOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,500Out of the Money
VLOIn the Money
$43.45In the Money
$46.95In the Money
$50.55In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
347Out of the Money
VLOIn the Money
$38.65In the Money
$41.95In the Money
$44.95In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1,611Out of the Money
VLOIn the Money
$33.75In the Money
$36.95In the Money
$40.00In the Money
$0.00In the Money
---In the Money
8In the Money
VLOOut of the Money
$0.01Out of the Money
$0.75Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
964Out of the Money
VLOIn the Money
$29.15In the Money
$32.00In the Money
$32.65In the Money
$0.00In the Money
---In the Money
14In the Money
VLOOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1,525Out of the Money
VLOIn the Money
$24.45In the Money
$25.95In the Money
$31.05In the Money
$0.00In the Money
---In the Money
2In the Money
VLOOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1,131Out of the Money
VLOIn the Money
$22.60In the Money
$23.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out 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
VLOIn the Money
$21.40In the Money
$23.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out 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
VLOIn the Money
$20.50In the Money
$21.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out 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
VLOIn the Money
$19.60In the Money
$20.50In the Money
$22.30In the Money
$0.00In the Money
---In the Money
5In the Money
VLOOut of the Money
$0.01Out of the Money
$0.30Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
579Out of the Money
VLOIn the Money
$18.30In the Money
$19.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out 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
VLOIn the Money
$17.40In the Money
$18.65In the Money
$18.10In the Money
$0.00In the Money
---In the Money
1In the Money
VLOOut of the Money
$0.01Out 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
VLOIn the Money
$16.05In the Money
$17.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out 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
VLOIn the Money
$15.60In the Money
$16.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out 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
VLOIn the Money
$14.70In the Money
$15.90In the Money
$15.80In the Money
$0.00In the Money
---In the Money
195In the Money
VLOOut of the Money
$0.05Out of the Money
$0.31Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
685Out of the Money
VLOIn the Money
$13.65In the Money
$14.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.02Out 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
VLOIn the Money
$12.45In the Money
$14.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.04Out of the Money
$0.75Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
VLOIn the Money
$10.35In the Money
$12.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.05Out of the Money
$0.75Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
VLOIn the Money
$10.20In the Money
$12.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.05Out of the Money
$0.75Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
VLOIn the Money
$9.80In the Money
$10.50In the Money
$9.45In the Money
$0.00In the Money
---In the Money
598In the Money
VLOOut of the Money
$0.07Out of the Money
$0.14Out of the Money
$0.09Out of the Money
$0.00Out of the Money
10Out of the Money
1,311Out of the Money
VLOIn the Money
$8.70In the Money
$10.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.08Out of the Money
$0.75Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
VLOIn the Money
$7.80In the Money
$9.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.10Out of the Money
$0.17Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
3,319Out of the Money
VLOIn the Money
$6.80In the Money
$8.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.14Out of the Money
$0.21Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
VLOIn the Money
$5.15In the Money
$6.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.20Out of the Money
$0.27Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
VLOIn the Money
$5.25In the Money
$5.55In the Money
$7.32In the Money
$1.60In the Money
10In the Money
899In the Money
VLOOut of the Money
$0.28Out of the Money
$0.35Out of the Money
$0.27Out of the Money
$0.05Out of the Money
98Out of the Money
1,367Out of the Money
VLOIn the Money
$4.35In the Money
$4.65In the Money
$5.10In the Money
$0.00In the Money
---In the Money
17In the Money
VLOOut of the Money
$0.38Out of the Money
$0.49Out of the Money
$0.40Out of the Money
$0.10Out of the Money
3Out of the Money
15Out of the Money
VLOIn the Money
$3.25In the Money
$4.40In the Money
$4.05In the Money
$0.00In the Money
---In the Money
1In the Money
VLONear the Money
$0.38Near the Money
$0.81Near the Money
$0.45Near the Money
$-0.01Near the Money
4Near the Money
90Near the Money
VLOIn the Money
$2.79In the Money
$3.05In the Money
$3.80In the Money
$0.00In the Money
---In the Money
36In the Money
VLONear the Money
$0.52Near the Money
$0.98Near the Money
$0.82Near the Money
$0.14Near the Money
15Near the Money
128Near the Money
VLOUnderlying issue's last price
$2.21Underlying issue's last price
$2.40Underlying issue's last price
$2.30Underlying issue's last price
$-0.40Underlying issue's last price
47Underlying issue's last price
79Underlying issue's last price
Filter Table By Strike Price of$149.00Underlying issue's last price
VLOUnderlying issue's last price
$1.14Underlying issue's last price
$1.26Underlying issue's last price
$1.28Underlying issue's last price
$0.45Underlying issue's last price
18Underlying issue's last price
164Underlying issue's last price
VLONear the Money
$1.67Near the Money
$1.80Near the Money
$1.69Near the Money
$-1.05Near the Money
158Near the Money
2,308Near the Money
VLONear the Money
$1.58Near the Money
$1.71Near the Money
$1.60Near the Money
$0.42Near the Money
80Near the Money
3,886Near the Money
VLONear the Money
$0.73Near the Money
$0.83Near the Money
$0.75Near the Money
$-0.74Near the Money
63Near the Money
383Near the Money
VLOIn the Money
$3.05In the Money
$3.35In the Money
$2.18In the Money
$-0.15In the Money
65In the Money
344In the Money
VLOOut of the Money
$0.29Out of the Money
$0.37Out of the Money
$0.53Out of the Money
$-0.14Out of the Money
164Out of the Money
1,576Out of the Money
VLOIn the Money
$5.10In the Money
$5.40In the Money
$5.25In the Money
$1.00In the Money
239In the Money
2,170In the Money
VLOOut of the Money
$0.12Out of the Money
$0.17Out of the Money
$0.15Out of the Money
$-0.15Out of the Money
59Out of the Money
593Out of the Money
VLOIn the Money
$7.25In the Money
$8.80In the Money
$4.10In the Money
$-3.71In the Money
1In the Money
312In the Money
VLOOut of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$-0.06Out of the Money
46Out of the Money
2,291Out of the Money
VLOIn the Money
$9.80In the Money
$10.90In the Money
$8.33In the Money
$-0.91In the Money
68In the Money
3,586In the Money
VLOOut of the Money
$0.05Out of the Money
$0.13Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
71Out of the Money
334Out of the Money
VLOIn the Money
$11.20In the Money
$13.65In the Money
$13.08In the Money
$0.00In the Money
---In the Money
208In the Money
VLOOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
28Out of the Money
2,830Out of the Money
VLOIn the Money
$14.05In the Money
$16.20In the Money
$15.48In the Money
$0.00In the Money
---In the Money
47In the Money
VLOOut of the Money
$0.03Out of the Money
$0.30Out of the Money
$0.07Out of the Money
$-0.05Out of the Money
4Out of the Money
342Out of the Money
VLOIn the Money
$16.70In the Money
$18.00In the Money
$6.21In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.02Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
4Out of the Money
4,011Out of the Money
VLOIn the Money
$19.55In the Money
$20.60In the Money
$19.65In the Money
$0.00In the Money
---In the Money
7In the Money
VLOOut of the Money
$0.01Out of the Money
$0.08Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
2Out of the Money
500Out of the Money
VLOIn the Money
$22.05In the Money
$23.50In the Money
$20.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out of the Money
$0.19Out of the Money
$0.05Out of the Money
$0.03Out of the Money
10Out of the Money
6,933Out of the Money
VLOIn the Money
$23.75In the Money
$26.15In the Money
$23.25In the Money
$0.00In the Money
---In the Money
1In the Money
VLOOut of the Money
$0.01Out of the Money
$0.75Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
VLOIn the Money
$25.65In the Money
$28.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out of the Money
$0.49Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3,782Out of the Money
VLOIn the Money
$28.35In the Money
$31.05In the Money
$28.95In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out of the Money
$0.75Out of the Money
$0.33Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
VLOIn the Money
$30.60In the Money
$33.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out of the Money
$0.31Out of the Money
$0.18Out of the Money
$0.15Out of the Money
1Out of the Money
1,142Out of the Money
VLOIn the Money
$33.15In the Money
$36.20In the Money
$31.90In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out of the Money
$0.20Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
21,429Out of the Money
VLOIn the Money
$38.15In the Money
$41.55In the Money
$36.90In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out of the Money
$0.75Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
232Out of the Money
VLOIn the Money
$43.10In the Money
$46.20In the Money
$41.90In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5,007Out of the Money
VLOIn the Money
$48.10In the Money
$51.40In the Money
$49.17In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
VLOIn the Money
$53.10In the Money
$56.60In the Money
$54.19In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
230Out of the Money
VLOIn the Money
$58.10In the Money
$61.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out 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
VLOIn the Money
$63.10In the Money
$66.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
139Out of the Money
VLOIn the Money
$68.10In the Money
$71.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
VLOIn the Money
$73.10In the Money
$76.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
VLOIn the Money
$78.10In the Money
$81.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
58Out of the Money
VLOIn the Money
$88.10In the Money
$91.40In the Money
$64.45In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
VLOIn the Money
$98.10In the Money
$101.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.27Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
VLOIn the Money
$108.10In the Money
$111.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money