• LAST PRICE
    273.9300
  • TODAY'S CHANGE (%)
    Trending Down-2.3000 (-0.8326%)
  • Bid / Lots
    269.1400/ 1
  • Ask / Lots
    273.9300/ 1
  • Open / Previous Close
    273.8500 / 276.2300
  • Day Range
    Low 273.1050
    High 278.4650
  • 52 Week Range
    Low 195.7000
    High 279.4700
  • Volume
    1,429,241
    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 November 15, 2024)

  • Put Options (expires Friday November 15, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
VMCIn the Money
$147.50In the Money
$151.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
---Out of the Money
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VMCIn the Money
$142.70In the Money
$146.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
VMCIn the Money
$137.60In the Money
$140.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
VMCIn the Money
$132.90In the Money
$136.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
VMCIn the Money
$127.80In the Money
$130.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
VMCIn the Money
$122.30In the Money
$126.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
VMCIn the Money
$117.40In the Money
$121.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
VMCIn the Money
$112.40In the Money
$116.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
---Out of the Money
$0.75Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
VMCIn the Money
$107.80In the Money
$111.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
VMCIn the Money
$102.50In the Money
$106.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
VMCIn the Money
$97.70In the Money
$100.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
35Out of the Money
VMCIn the Money
$92.20In the Money
$96.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
VMCIn the Money
$87.90In the Money
$91.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
---Out of the Money
$0.75Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
VMCIn the Money
$82.10In the Money
$86.00In the Money
$82.90In the Money
$0.00In the Money
---In the Money
7In the Money
VMCOut of the Money
---Out of the Money
$0.75Out of the Money
$0.87Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
VMCIn the Money
$77.90In the Money
$81.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
6Out of the Money
VMCIn the Money
$72.90In the Money
$76.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
---Out of the Money
$0.75Out of the Money
$0.33Out of the Money
$0.00Out of the Money
---Out of the Money
156Out of the Money
VMCIn the Money
$62.70In the Money
$66.30In the Money
$44.75In the Money
$0.00In the Money
---In the Money
1In the Money
VMCOut of the Money
$0.05Out of the Money
$0.75Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
VMCIn the Money
$53.60In the Money
$56.50In the Money
$35.40In the Money
$0.00In the Money
---In the Money
5In the Money
VMCOut of the Money
---Out of the Money
$0.60Out of the Money
$0.24Out of the Money
$-0.74Out of the Money
1Out of the Money
159Out of the Money
VMCIn the Money
$44.00In the Money
$46.60In the Money
$47.00In the Money
$0.00In the Money
---In the Money
18In the Money
VMCOut of the Money
$0.15Out of the Money
$0.65Out of the Money
$0.40Out of the Money
$-0.10Out of the Money
6Out of the Money
84Out of the Money
VMCIn the Money
$34.00In the Money
$36.70In the Money
$31.65In the Money
$0.00In the Money
---In the Money
80In the Money
VMCOut of the Money
$0.30Out of the Money
$0.60Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
276Out of the Money
VMCIn the Money
$24.30In the Money
$27.20In the Money
$28.30In the Money
$0.52In the Money
2In the Money
434In the Money
VMCOut of the Money
$0.80Out of the Money
$1.10Out of the Money
$0.85Out of the Money
$0.02Out of the Money
17Out of the Money
144Out of the Money
VMCIn the Money
$14.80In the Money
$17.30In the Money
$18.30In the Money
$-2.10In the Money
34In the Money
253In the Money
VMCOut of the Money
$2.00Out of the Money
$2.55Out of the Money
$1.88Out of the Money
$-0.02Out of the Money
4Out of the Money
123Out of the Money
VMCUnderlying issue's last price
$9.10Underlying issue's last price
$9.50Underlying issue's last price
$9.80Underlying issue's last price
$-2.40Underlying issue's last price
63Underlying issue's last price
246Underlying issue's last price
Filter Table By Strike Price of$270.00Underlying issue's last price
VMCUnderlying issue's last price
$4.90Underlying issue's last price
$5.20Underlying issue's last price
$4.80Underlying issue's last price
$0.60Underlying issue's last price
16Underlying issue's last price
19Underlying issue's last price
VMCOut of the Money
$4.00Out of the Money
$4.40Out of the Money
$5.00Out of the Money
$-0.77Out of the Money
1Out of the Money
350Out of the Money
VMCIn the Money
$9.80In the Money
$10.30In the Money
$52.20In the Money
$0.00In the Money
---In the Money
2In the Money
VMCOut of the Money
$1.45Out of the Money
$1.80Out of the Money
$2.12Out of the Money
$-0.39Out of the Money
1Out of the Money
94Out of the Money
VMCIn the Money
$15.40In the Money
$18.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.45Out of the Money
$0.70Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
VMCIn the Money
$24.60In the Money
$27.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.05Out of the Money
$1.50Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
352Out of the Money
VMCIn the Money
$34.20In the Money
$37.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
---Out of the Money
$1.40Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
VMCIn the Money
$44.40In the Money
$47.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
---Out of the Money
$1.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VMCIn the Money
$54.20In the Money
$57.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
VMCIn the Money
$64.20In the Money
$67.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
---Out of the Money
$1.35Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
VMCIn the Money
$74.20In the Money
$77.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
---Out of the Money
$1.35Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
VMCIn the Money
$84.20In the Money
$87.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
---Out of the Money
$0.75Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
VMCIn the Money
$94.10In the Money
$97.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
---Out of the Money
$0.75Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
VMCIn the Money
$104.00In the Money
$107.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
---Out of the Money
$1.70Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
VMCIn the Money
$114.20In the Money
$118.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
---Out of the Money
$1.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VMCIn the Money
$124.40In the Money
$127.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
VMCIn the Money
$134.80In the Money
$138.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money