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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
VLOIn the Money | $67.90In the Money | $70.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VLOIn the Money | $62.90In the Money | $65.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
VLOIn the Money | $57.95In the Money | $60.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
VLOIn the Money | $53.15In the Money | $55.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut of the Money | ---Out 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 | $47.75In the Money | $50.70In the Money | $72.17In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
VLOIn the Money | $42.90In the Money | $45.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
VLOIn the Money | $37.90In the Money | $40.45In the Money | $56.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
VLOIn the Money | $32.85In the Money | $35.70In the Money | $69.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut 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 | 229Out of the Money | |
VLOIn the Money | $27.85In the Money | $30.70In the Money | $58.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut 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 | 263Out of the Money | |
VLOIn the Money | $22.75In the Money | $24.50In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | VLOOut 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 | 287Out of the Money | |
VLOIn the Money | $19.40In the Money | $20.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut 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 | |
VLOIn the Money | $17.85In the Money | $19.35In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | VLOOut of the Money | ---Out of the Money | $0.34Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
VLOIn the Money | $16.95In the Money | $18.75In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | VLOOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
VLOIn the Money | $15.45In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
VLOIn the Money | $15.15In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
VLOIn the Money | $14.05In the Money | $15.25In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
VLOIn the Money | $13.00In the Money | $14.10In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 24In the Money | VLOOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 341Out of the Money | |
VLOIn the Money | $11.85In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
VLOIn the Money | $10.80In the Money | $12.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | VLOOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
VLOIn the Money | $9.90In the Money | $11.20In the Money | $13.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | VLOOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
VLOIn the Money | $8.50In the Money | $10.20In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | VLOOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
VLOIn the Money | $8.20In the Money | $9.15In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 18In the Money | VLOOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 27Out of the Money | 955Out of the Money | |
VLOIn the Money | $6.80In the Money | $8.30In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 7In the Money | VLOOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
VLOIn the Money | $6.25In the Money | $7.15In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 14In the Money | VLOOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 5Out of the Money | 198Out of the Money | |
VLOIn the Money | $5.35In the Money | $6.15In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 40In the Money | VLOOut of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 10Out of the Money | 3,032Out of the Money | |
VLOIn the Money | $4.15In the Money | $5.20In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 8In the Money | VLOOut of the Money | $0.02Out of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.27Out of the Money | 1Out of the Money | 207Out of the Money | |
VLOIn the Money | $3.50In the Money | $4.10In the Money | $4.11In the Money | $-6.12In the Money | 2In the Money | 71In the Money | VLOOut of the Money | $0.04Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $0.14Out of the Money | 2Out of the Money | 1,777Out of the Money | |
VLOIn the Money | $2.42In the Money | $3.20In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 18In the Money | VLONear the Money | ---Near the Money | $0.25Near the Money | $0.25Near the Money | $0.22Near the Money | 2Near the Money | 94Near the Money | |
VLOIn the Money | $1.46In the Money | $2.49In the Money | $2.02In the Money | $-5.73In the Money | 5In the Money | 173In the Money | VLONear the Money | $0.13Near the Money | $0.38Near the Money | $0.17Near the Money | $0.14Near the Money | 483Near the Money | 236Near the Money | |
VLOUnderlying issue's last price | $0.97Underlying issue's last price | $1.18Underlying issue's last price | $1.49Underlying issue's last price | $-5.51Underlying issue's last price | 46Underlying issue's last price | 137Underlying issue's last price | Filter Table By Strike Price of$133.00Underlying issue's last price | VLOUnderlying issue's last price | $0.32Underlying issue's last price | $0.86Underlying issue's last price | $0.35Underlying issue's last price | $0.29Underlying issue's last price | 155Underlying issue's last price | 132Underlying issue's last price |
VLONear the Money | $0.34Near the Money | $0.64Near the Money | $0.90Near the Money | $-4.58Near the Money | 2Near the Money | 51Near the Money | VLOIn the Money | $0.66In the Money | $1.02In the Money | $0.53In the Money | $0.44In the Money | 1In the Money | 130In the Money | |
VLONear the Money | $0.12Near the Money | $0.27Near the Money | $0.30Near the Money | $-4.30Near the Money | 61Near the Money | 403Near the Money | VLOIn the Money | $1.27In the Money | $1.62In the Money | $1.28In the Money | $1.16In the Money | 104In the Money | 1,244In the Money | |
VLONear the Money | $0.05Near the Money | $0.07Near the Money | $0.10Near the Money | $-3.64Near the Money | 12Near the Money | 275Near the Money | VLOIn the Money | $1.38In the Money | $2.63In the Money | $1.81In the Money | $1.51In the Money | 5In the Money | 149In the Money | |
VLOOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-2.43Out of the Money | 186Out of the Money | 342Out of the Money | VLOIn the Money | $2.70In the Money | $3.85In the Money | $2.52In the Money | $2.03In the Money | 90In the Money | 138In the Money | |
VLOOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-1.64Out of the Money | 35Out of the Money | 187Out of the Money | VLOIn the Money | $4.00In the Money | $5.00In the Money | $3.88In the Money | $3.36In the Money | 43In the Money | 93In the Money | |
VLOOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-1.23Out of the Money | 10Out of the Money | 129Out of the Money | VLOIn the Money | $4.95In the Money | $6.00In the Money | $4.37In the Money | $3.07In the Money | 20In the Money | 95In the Money | |
VLOOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.54Out of the Money | 16Out of the Money | 411Out of the Money | VLOIn the Money | $5.65In the Money | $7.05In the Money | $5.75In the Money | $3.90In the Money | 39In the Money | 528In the Money | |
VLOOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $-0.36Out of the Money | 105Out of the Money | 237Out of the Money | VLOIn the Money | $6.80In the Money | $7.85In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 93In the Money | |
VLOOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 17Out of the Money | 233Out of the Money | VLOIn the Money | $7.75In the Money | $10.00In the Money | $8.50In the Money | $5.15In the Money | 1In the Money | 86In the Money | |
VLOOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.08Out of the Money | $-0.27Out of the Money | 75Out of the Money | 347Out of the Money | VLOIn the Money | $8.70In the Money | $10.05In the Money | $3.96In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
VLOOut of the Money | $0.01Out of the Money | $0.32Out of the Money | $0.05Out of the Money | $-0.11Out of the Money | 1Out of the Money | 222Out of the Money | VLOIn the Money | $9.60In the Money | $11.15In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
VLOOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 612Out of the Money | VLOIn the Money | $9.75In the Money | $12.05In the Money | $5.87In the Money | $0.00In the Money | ---In the Money | 445In the Money | |
VLOOut of the Money | $0.01Out of the Money | $0.74Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | VLOIn the Money | $10.60In the Money | $12.60In the Money | $11.47In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
VLOOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | VLOIn the Money | $11.80In the Money | $14.10In the Money | $9.86In the Money | $-4.07In the Money | 2In the Money | 36In the Money | |
VLOOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | VLOIn the Money | $13.35In the Money | $15.05In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
VLOOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $-0.32Out of the Money | 1Out of the Money | 290Out of the Money | VLOIn the Money | $14.05In the Money | $15.60In the Money | $14.81In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 1,132Out of the Money | VLOIn the Money | $14.55In the Money | $17.10In the Money | $12.94In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
VLOOut of the Money | ---Out of the Money | $0.74Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 502Out of the Money | VLOIn the Money | $17.05In the Money | $19.40In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 10Out of the Money | 1,306Out of the Money | VLOIn the Money | $19.55In the Money | $22.10In the Money | $21.35In the Money | $0.00In the Money | ---In the Money | 128In the Money | |
VLOOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | VLOIn the Money | $22.05In the Money | $24.45In the Money | $13.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,454Out of the Money | VLOIn the Money | $24.55In the Money | $27.15In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 214Out of the Money | VLOIn the Money | $27.05In the Money | $29.55In the Money | $20.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 4Out of the Money | 1,896Out of the Money | VLOIn the Money | $29.55In the Money | $31.95In the Money | $23.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VLOOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | VLOIn the Money | $32.05In the Money | $34.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 1Out of the Money | 1,254Out of the Money | VLOIn the Money | $34.55In the Money | $37.15In the Money | $25.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | VLOIn the Money | $37.05In the Money | $39.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut 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 | 1,679Out of the Money | VLOIn the Money | $39.55In the Money | $42.05In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut 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 | 17,962Out of the Money | VLOIn the Money | $44.55In the Money | $46.85In the Money | $38.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
VLOOut 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 | 211Out of the Money | VLOIn the Money | $49.30In the Money | $52.05In the Money | $43.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 345Out of the Money | VLOIn the Money | $54.55In the Money | $57.15In the Money | $44.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | VLOIn the Money | $59.55In the Money | $62.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 377Out of the Money | VLOIn the Money | $64.55In the Money | $67.15In the Money | $50.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,558Out of the Money | VLOIn the Money | $74.30In the Money | $77.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | VLOIn the Money | $84.55In the Money | $87.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 480Out of the Money | VLOIn the Money | $94.55In the Money | $97.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | VLOIn the Money | $104.55In the Money | $107.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | VLOIn the Money | $114.55In the Money | $117.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | VLOIn the Money | $124.30In the Money | $127.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
VLOOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | VLOIn the Money | $134.55In the Money | $137.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |