• LAST PRICE
    149.3500
  • TODAY'S CHANGE (%)
    Trending Up1.4300 (0.9667%)
  • Bid / Lots
    149.3100/ 1
  • Ask / Lots
    149.3600/ 2
  • Open / Previous Close
    148.5900 / 147.9200
  • Day Range
    Low 147.5100
    High 149.9700
  • 52 Week Range
    Low 113.1600
    High 184.7900
  • Volume
    879,731
    below 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 July 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
VLOIn the Money
$78.55In the Money
$80.55In 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
$0.07Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
VLOIn the Money
$73.05In the Money
$75.95In 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
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VLOIn the Money
$68.15In the Money
$70.85In 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
$0.08Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VLOIn the Money
$63.45In the Money
$65.85In 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
$0.08Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
VLOIn the Money
$57.90In the Money
$61.00In 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
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
VLOIn the Money
$53.10In the Money
$56.20In 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
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
VLOIn the Money
$47.80In the Money
$51.35In the Money
$49.76In 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
16Out of the Money
VLOIn the Money
$43.05In the Money
$45.20In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
VLOIn the Money
$38.55In the Money
$40.65In 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
$0.09Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
VLOIn the Money
$32.90In the Money
$36.20In the Money
$57.22In 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
$-0.04Out of the Money
57Out of the Money
86Out of the Money
VLOIn the Money
$28.10In the Money
$31.00In the Money
$43.00In the Money
$0.00In the Money
---In the Money
11In the Money
VLOOut of the Money
$0.01Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
140Out of the Money
VLOIn the Money
$23.70In the Money
$25.25In the Money
$47.97In the Money
$0.00In the Money
---In the Money
31In the Money
VLOOut 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
120Out of the Money
VLOIn the Money
$22.70In the Money
$24.55In 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
$0.11Out of the Money
$0.05Out of the Money
$0.05Out of the Money
1Out of the Money
---Out of the Money
VLOIn the Money
$21.75In the Money
$23.30In 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
$0.72Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VLOIn the Money
$20.20In 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
$0.11Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VLOIn the Money
$19.80In the Money
$21.50In 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
$0.11Out of the Money
$0.06Out of the Money
$0.00Out of the Money
1Out of the Money
2Out of the Money
VLOIn the Money
$18.70In the Money
$20.50In the Money
$14.50In the Money
$0.00In the Money
---In the Money
25In the Money
VLOOut of the Money
$0.02Out of the Money
$0.08Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
381Out of the Money
442Out of the Money
VLOIn the Money
$17.50In the Money
$20.30In 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
$0.12Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
VLOIn the Money
$16.35In the Money
$18.55In 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
$0.12Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
VLOIn the Money
$15.10In the Money
$17.85In 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
$0.12Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VLOIn the Money
$14.00In the Money
$17.35In 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
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
VLOIn the Money
$14.30In the Money
$15.40In the Money
$19.00In the Money
$0.00In the Money
---In the Money
66In the Money
VLOOut of the Money
$0.03Out of the Money
$0.29Out of the Money
$0.06Out of the Money
$-0.12Out of the Money
4Out of the Money
2,870Out of the Money
VLOIn the Money
$12.15In the Money
$15.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.03Out 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
$11.05In the Money
$13.30In 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
$0.33Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
VLOIn the Money
$10.15In the Money
$13.40In the Money
$9.00In the Money
$0.00In the Money
---In the Money
4In the Money
VLOOut of the Money
$0.04Out of the Money
$0.17Out of the Money
$0.14Out of the Money
$-0.06Out of the Money
2Out of the Money
3,217Out of the Money
VLOIn the Money
$9.65In the Money
$11.95In the Money
$7.00In the Money
$0.00In the Money
---In the Money
1In the Money
VLOOut of the Money
$0.04Out of the Money
$0.17Out of the Money
$0.13Out of the Money
$-0.47Out of the Money
5Out of the Money
21Out of the Money
VLOIn the Money
$9.45In the Money
$10.60In the Money
$7.73In the Money
$0.43In the Money
1In the Money
144In the Money
VLOOut of the Money
$0.12Out of the Money
$0.17Out of the Money
$0.14Out of the Money
$-0.17Out of the Money
12Out of the Money
4,268Out of the Money
VLOIn the Money
$8.00In the Money
$9.30In the Money
$5.95In the Money
$0.00In the Money
---In the Money
2In the Money
VLOOut of the Money
$0.16Out of the Money
$0.20Out of the Money
$0.31Out of the Money
$-0.12Out of the Money
4Out of the Money
715Out of the Money
VLOIn the Money
$7.45In the Money
$8.20In the Money
$5.80In the Money
$0.00In the Money
---In the Money
1In the Money
VLOOut of the Money
$0.22Out of the Money
$0.26Out of the Money
$0.23Out of the Money
$-0.31Out of the Money
19Out of the Money
96Out of the Money
VLOIn the Money
$6.60In the Money
$6.95In the Money
$4.99In the Money
$0.00In the Money
---In the Money
1In the Money
VLOOut of the Money
$0.30Out of the Money
$0.34Out of the Money
$0.32Out of the Money
$-0.29Out of the Money
18Out of the Money
124Out of the Money
VLOIn the Money
$5.70In the Money
$6.05In the Money
$4.46In the Money
$0.00In the Money
---In the Money
22In the Money
VLOOut of the Money
$0.40Out of the Money
$0.45Out of the Money
$0.48Out of the Money
$-0.35Out of the Money
16Out of the Money
69Out of the Money
VLOIn the Money
$4.90In the Money
$5.15In the Money
$5.50In the Money
$1.65In the Money
26In the Money
211In the Money
VLOOut of the Money
$0.55Out of the Money
$0.61Out of the Money
$0.55Out of the Money
$-0.39Out of the Money
33Out of the Money
1,275Out of the Money
VLOIn the Money
$4.15In the Money
$4.35In the Money
$3.80In the Money
$0.75In the Money
30In the Money
273In the Money
VLOOut of the Money
$0.75Out of the Money
$0.81Out of the Money
$0.74Out of the Money
$-0.65Out of the Money
15Out of the Money
94Out of the Money
VLOIn the Money
$3.40In the Money
$3.60In the Money
$3.90In the Money
$1.19In the Money
54In the Money
146In the Money
VLONear the Money
$1.01Near the Money
$1.08Near the Money
$0.92Near the Money
$-0.85Near the Money
23Near the Money
284Near the Money
VLOIn the Money
$2.81In the Money
$2.90In the Money
$2.98In the Money
$0.71In the Money
59In the Money
417In the Money
VLONear the Money
$1.34Near the Money
$1.42Near the Money
$1.37Near the Money
$-0.91Near the Money
28Near the Money
134Near the Money
VLOUnderlying issue's last price
$2.22Underlying issue's last price
$2.31Underlying issue's last price
$2.26Underlying issue's last price
$0.55Underlying issue's last price
64Underlying issue's last price
92Underlying issue's last price
Filter Table By Strike Price of$149.00Underlying issue's last price
VLOUnderlying issue's last price
$1.77Underlying issue's last price
$1.85Underlying issue's last price
$1.59Underlying issue's last price
$-1.15Underlying issue's last price
37Underlying issue's last price
99Underlying issue's last price
VLONear the Money
$1.74Near the Money
$1.81Near the Money
$1.81Near the Money
$0.44Near the Money
256Near the Money
966Near the Money
VLOIn the Money
$2.28In the Money
$2.37In the Money
$2.30In the Money
$-1.15In the Money
32In the Money
4,723In the Money
VLOOut of the Money
$0.87Out of the Money
$0.96Out of the Money
$0.95Out of the Money
$0.20Out of the Money
383Out of the Money
388Out of the Money
VLOIn the Money
$3.85In the Money
$4.10In the Money
$3.90In the Money
$-1.30In the Money
32In the Money
244In the Money
VLOOut of the Money
$0.43Out of the Money
$0.49Out of the Money
$0.50Out of the Money
$0.14Out of the Money
249Out of the Money
1,609Out of the Money
VLOIn the Money
$5.90In the Money
$6.20In the Money
$5.97In the Money
$-1.37In the Money
17In the Money
641In the Money
VLOOut of the Money
$0.22Out of the Money
$0.28Out of the Money
$0.25Out of the Money
$0.04Out of the Money
34Out of the Money
298Out of the Money
VLOIn the Money
$8.10In the Money
$8.65In the Money
$8.85In the Money
$-3.63In the Money
10In the Money
167In the Money
VLOOut of the Money
$0.12Out of the Money
$0.18Out of the Money
$0.15Out of the Money
$-0.01Out of the Money
166Out of the Money
1,546Out of the Money
VLOIn the Money
$10.40In the Money
$11.05In the Money
$10.41In the Money
$-2.84In the Money
20In the Money
860In the Money
VLOOut of the Money
$0.01Out of the Money
$0.25Out of the Money
$0.13Out of the Money
$0.01Out of the Money
4Out of the Money
555Out of the Money
VLOIn the Money
$11.90In the Money
$14.65In the Money
$6.65In the Money
$0.00In the Money
---In the Money
4In the Money
VLOOut of the Money
$0.04Out of the Money
$0.11Out of the Money
$0.08Out of the Money
$0.00Out of the Money
340Out of the Money
2,855Out of the Money
VLOIn the Money
$15.30In the Money
$16.35In the Money
$18.88In the Money
$0.00In the Money
---In the Money
219In the Money
VLOOut of the Money
$0.01Out of the Money
$0.16Out of the Money
$0.39Out of the Money
$0.00Out of the Money
---Out of the Money
191Out of the Money
VLOIn the Money
$17.05In the Money
$19.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.04Out of the Money
$0.12Out of the Money
$0.08Out of the Money
$0.01Out of the Money
350Out of the Money
1,831Out of the Money
VLOIn the Money
$18.75In the Money
$22.25In the Money
$24.25In the Money
$0.00In the Money
---In the Money
22In the Money
VLOOut of the Money
$0.01Out of the Money
$0.62Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
VLOIn the Money
$22.20In the Money
$24.65In 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
$0.39Out of the Money
$0.05Out of the Money
$0.00Out of the Money
6Out of the Money
1,767Out of the Money
VLOIn the Money
$24.35In the Money
$27.20In the Money
$21.35In the Money
$0.00In the Money
---In the Money
7In the Money
VLOOut of the Money
$0.01Out of the Money
$0.73Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
VLOIn the Money
$27.20In the Money
$29.50In 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
$0.21Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
1Out of the Money
666Out of the Money
VLOIn the Money
$28.90In the Money
$32.30In the Money
$34.25In the Money
$0.00In the Money
---In the Money
12In the Money
VLOOut of the Money
$0.01Out of the Money
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VLOIn the Money
$31.95In the Money
$34.75In 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
$0.20Out of the Money
$0.21Out of the Money
$0.14Out of the Money
8Out of the Money
1,452Out of the Money
VLOIn the Money
$34.35In the Money
$37.25In the Money
$37.55In the Money
$0.00In the Money
---In the Money
4In the Money
VLOOut of the Money
$0.01Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
260Out of the Money
VLOIn the Money
$38.95In the Money
$42.20In the Money
$39.18In 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
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
313Out of the Money
VLOIn the Money
$44.05In the Money
$47.30In the Money
$44.20In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out of the Money
$0.13Out of the Money
$0.13Out of the Money
$0.09Out of the Money
1Out of the Money
374Out of the Money
VLOIn the Money
$49.00In the Money
$52.20In the Money
$49.19In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VLOIn the Money
$54.35In the Money
$57.25In 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
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
147Out of the Money
VLOIn the Money
$59.30In the Money
$62.30In the Money
$59.21In the Money
$0.00In the Money
---In the Money
---In the Money
VLOOut of the Money
$0.01Out of the Money
$0.45Out of the Money
$0.01Out of the Money
$0.00Out of the Money
50Out of the Money
12Out of the Money
VLOIn the Money
$64.35In the Money
$67.20In 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
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
84Out of the Money
VLOIn the Money
$69.40In the Money
$72.30In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VLOIn the Money
$74.40In the Money
$77.25In 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
$0.55Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
VLOIn the Money
$79.45In the Money
$82.30In 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
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
VLOIn the Money
$89.45In the Money
$92.25In 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
$0.50Out of the Money
$0.34Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
VLOIn the Money
$99.45In the Money
$102.30In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
VLOIn the Money
$109.35In the Money
$112.20In 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
75Out of the Money
VLOIn the Money
$119.25In the Money
$122.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money