• LAST PRICE
    150.2100
  • TODAY'S CHANGE (%)
    Trending Down-2.2600 (-1.4823%)
  • Bid / Lots
    149.7000/ 1
  • Ask / Lots
    150.2100/ 9
  • Open / Previous Close
    153.5000 / 152.4700
  • Day Range
    Low 149.5800
    High 153.6800
  • 52 Week Range
    Low 108.2800
    High 184.7900
  • Volume
    7,128,138
    above 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
$93.00In the Money
$97.50In 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
$2.13Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
46Out of the Money
VLOIn the Money
$88.00In the Money
$92.50In 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
$2.13Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
435Out of the Money
VLOIn the Money
$83.00In the Money
$87.50In 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
$2.13Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
298Out of the Money
VLOIn the Money
$78.00In the Money
$82.50In 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
$0.98Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
VLOIn the Money
$73.00In the Money
$77.50In 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
$2.13Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
523Out of the Money
VLOIn the Money
$68.00In the Money
$72.50In 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
$1.00Out 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
$63.00In the Money
$67.50In 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
$2.13Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
VLOIn the Money
$58.00In the Money
$62.50In 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
$0.25Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
205Out of the Money
VLOIn the Money
$52.85In the Money
$57.50In 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
$1.27Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
506Out of the Money
VLOIn the Money
$47.75In the Money
$52.45In the Money
$50.10In the Money
$-5.40In the Money
11In the Money
14In the Money
VLOOut of the Money
$0.00Out of the Money
$1.00Out 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
$43.00In the Money
$47.50In 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
$0.25Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
347Out of the Money
VLOIn the Money
$38.00In the Money
$42.25In 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
$2.13Out 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
$32.50In the Money
$37.00In the Money
$34.80In the Money
$-5.20In the Money
5In the Money
8In the Money
VLOOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
964Out of the Money
VLOIn the Money
$28.00In the Money
$32.50In the Money
$32.65In the Money
$0.00In the Money
---In the Money
14In the Money
VLOOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,559Out of the Money
VLOIn the Money
$23.00In the Money
$27.30In the Money
$27.60In the Money
$0.00In the Money
---In the Money
2In the Money
VLOOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,131Out of the Money
VLOIn the Money
$21.05In the Money
$24.90In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
350Out of the Money
VLOIn the Money
$20.20In the Money
$22.65In 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
$1.27Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VLOIn the Money
$19.20In the Money
$22.70In 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
$1.27Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
VLOIn the Money
$18.25In the Money
$21.45In the Money
$22.30In the Money
$0.00In the Money
---In the Money
5In the Money
VLOOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.01Out of the Money
$-0.12Out of the Money
3Out of the Money
579Out of the Money
VLOIn the Money
$17.10In the Money
$19.85In 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
$1.27Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
VLOIn the Money
$16.20In the Money
$18.85In the Money
$18.10In the Money
$0.00In the Money
---In the Money
1In the Money
VLOOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
VLOIn the Money
$15.10In the Money
$18.70In 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
$1.27Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VLOIn the Money
$15.15In the Money
$17.70In 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
$2.11Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VLOIn the Money
$13.15In the Money
$15.85In the Money
$18.50In the Money
$0.00In the Money
---In the Money
193In the Money
VLOOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
684Out of the Money
VLOIn the Money
$12.05In the Money
$15.90In 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
$1.26Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VLOIn the Money
$11.05In the Money
$14.90In 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
$1.27Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
VLOIn the Money
$10.15In the Money
$13.85In 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
$1.27Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
VLOIn the Money
$9.05In the Money
$12.65In 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
$2.13Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
VLOIn the Money
$8.90In the Money
$10.80In the Money
$11.47In the Money
$2.02In the Money
2In the Money
598In the Money
VLOOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
60Out of the Money
1,315Out of the Money
VLOIn the Money
$7.10In the Money
$9.85In 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
$1.27Out of the Money
$0.01Out of the Money
$-0.11Out of the Money
2Out of the Money
11Out of the Money
VLOIn the Money
$6.05In the Money
$9.25In 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
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3,356Out of the Money
VLOIn the Money
$5.25In the Money
$8.85In 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
$1.27Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
7Out of the Money
117Out of the Money
VLOIn the Money
$4.15In the Money
$6.85In 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
$1.27Out of the Money
$0.02Out of the Money
$-0.07Out of the Money
16Out of the Money
58Out of the Money
VLOIn the Money
$3.90In the Money
$6.45In the Money
$5.78In the Money
$-2.45In the Money
15In the Money
896In the Money
VLOOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
304Out of the Money
1,129Out of the Money
VLOIn the Money
$2.06In the Money
$4.95In the Money
$5.20In the Money
$0.10In the Money
3In the Money
17In the Money
VLOOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.02Out of the Money
$-0.12Out of the Money
4Out of the Money
18Out of the Money
VLOIn the Money
$1.10In the Money
$4.20In the Money
$4.05In the Money
$0.00In the Money
---In the Money
1In the Money
VLOOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$-0.08Out of the Money
9Out of the Money
105Out of the Money
VLOIn the Money
$0.93In the Money
$3.10In the Money
$2.96In the Money
$-2.43In the Money
12In the Money
31In the Money
VLONear the Money
$0.00Near the Money
$0.80Near the Money
$0.01Near the Money
$-0.08Near the Money
41Near the Money
147Near the Money
VLOIn the Money
$0.58In the Money
$2.21In the Money
$1.16In the Money
$-3.34In the Money
10In the Money
80In the Money
VLONear the Money
$0.00Near the Money
$0.71Near the Money
$0.01Near the Money
$-0.12Near the Money
48Near the Money
172Near the Money
VLOUnderlying issue's last price
$0.07Underlying issue's last price
$0.49Underlying issue's last price
$0.39Underlying issue's last price
$-3.08Underlying issue's last price
1,403Underlying issue's last price
2,242Underlying issue's last price
Filter Table By Strike Price of$150.00Underlying issue's last price
VLOUnderlying issue's last price
$0.01Underlying issue's last price
$0.12Underlying issue's last price
$0.09Underlying issue's last price
$-0.15Underlying issue's last price
725Underlying issue's last price
3,521Underlying issue's last price
VLONear the Money
$0.00Near the Money
$0.05Near the Money
$0.01Near the Money
$-1.07Near the Money
127Near the Money
356Near the Money
VLOIn the Money
$1.76In the Money
$3.50In the Money
$2.50In the Money
$1.80In the Money
144In the Money
320In the Money
VLOOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$-0.28Out of the Money
236Out of the Money
1,547Out of the Money
VLOIn the Money
$4.25In the Money
$6.00In the Money
$4.93In the Money
$2.16In the Money
737In the Money
1,616In the Money
VLOOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.12Out of the Money
53Out of the Money
671Out of the Money
VLOIn the Money
$6.00In the Money
$9.45In the Money
$5.90In the Money
$1.70In the Money
14In the Money
308In the Money
VLOOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
65Out of the Money
2,070Out of the Money
VLOIn the Money
$9.50In the Money
$11.95In the Money
$10.25In the Money
$2.95In the Money
81In the Money
2,664In the Money
VLOOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.02Out of the Money
$0.01Out of the Money
10Out of the Money
358Out of the Money
VLOIn the Money
$11.00In the Money
$14.45In the Money
$12.70In the Money
$-0.38In the Money
2In the Money
191In the Money
VLOOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.08Out of the Money
363Out of the Money
2,809Out of the Money
VLOIn the Money
$13.30In the Money
$16.95In the Money
$13.89In the Money
$-1.59In the Money
3In the Money
44In the Money
VLOOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
8Out of the Money
339Out of the Money
VLOIn the Money
$16.00In the Money
$19.45In the Money
$6.21In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.66Out of the Money
$0.03Out of the Money
$0.00Out of the Money
9Out of the Money
3,983Out of the Money
VLOIn the Money
$18.80In the Money
$21.95In the Money
$19.65In the Money
$0.00In the Money
---In the Money
7In the Money
VLOOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
475Out of the Money
VLOIn the Money
$21.00In the Money
$24.45In the Money
$20.00In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
6,911Out of the Money
VLOIn the Money
$23.10In the Money
$26.95In the Money
$23.25In the Money
$0.00In the Money
---In the Money
1In the Money
VLOOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
VLOIn the Money
$25.05In the Money
$29.75In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
4Out of the Money
3,749Out of the Money
VLOIn the Money
$28.00In the Money
$32.25In the Money
$28.95In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$2.13Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
VLOIn the Money
$30.00In the Money
$34.70In 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
$0.01Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
1,141Out of the Money
VLOIn the Money
$32.65In the Money
$37.00In the Money
$31.90In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
204Out of the Money
21,557Out of the Money
VLOIn the Money
$38.00In the Money
$42.30In the Money
$36.90In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
375Out of the Money
VLOIn the Money
$43.00In the Money
$47.30In the Money
$41.90In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5,005Out of the Money
VLOIn the Money
$48.00In the Money
$52.50In 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
$53.00In the Money
$57.40In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
227Out of the Money
VLOIn the Money
$58.00In the Money
$62.35In 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
$2.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VLOIn the Money
$63.00In the Money
$67.50In 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
$0.24Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
139Out of the Money
VLOIn the Money
$68.00In the Money
$72.35In 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
$73.00In the Money
$77.35In 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
16Out of the Money
VLOIn the Money
$78.00In the Money
$82.35In 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
$88.00In the Money
$92.45In 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
$0.23Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
VLOIn the Money
$98.00In the Money
$102.50In 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
$2.12Out of the Money
$0.27Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
VLOIn the Money
$108.00In the Money
$112.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money