• LAST PRICE
    245.2600
  • TODAY'S CHANGE (%)
    Trending Down-1.2000 (-0.4869%)
  • Bid / Lots
    245.0900/ 1
  • Ask / Lots
    245.3300/ 3
  • Open / Previous Close
    245.7200 / 246.4600
  • Day Range
    Low 243.3100
    High 246.6900
  • 52 Week Range
    Low 190.5050
    High 276.5800
  • Volume
    409,943
    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 December 20, 2024)

  • Put Options (expires Friday December 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
VMCIn the Money
$145.20In the Money
$149.30In the Money
$148.40In the Money
$0.00In the Money
---In the Money
2In the Money
VMCOut of the Money
$0.00Out of the Money
$1.15Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
VMCIn the Money
$140.20In the Money
$144.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.00Out of the Money
$1.55Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
VMCIn the Money
$135.50In the Money
$139.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.00Out of the Money
$1.20Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
VMCIn the Money
$130.70In the Money
$134.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut 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
VMCIn the Money
$125.70In the Money
$130.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.00Out of the Money
$1.25Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
VMCIn the Money
$121.00In the Money
$125.20In 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
$2.00Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
VMCIn the Money
$116.10In the Money
$120.40In 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
$2.45Out of the Money
$0.54Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
VMCIn the Money
$111.40In the Money
$115.50In 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
$2.50Out of the Money
$3.90Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
VMCIn the Money
$106.60In the Money
$110.70In 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
$2.55Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VMCIn the Money
$101.80In the Money
$105.90In the Money
$123.29In the Money
$0.00In the Money
---In the Money
1In the Money
VMCOut of the Money
$0.05Out of the Money
$2.60Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
VMCIn the Money
$97.00In the Money
$101.00In the Money
$83.75In the Money
$0.00In the Money
---In the Money
1In the Money
VMCOut of the Money
$0.05Out of the Money
$2.70Out of the Money
$3.58Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
VMCIn the Money
$92.10In the Money
$96.40In 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
$2.00Out of the Money
$3.80Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
VMCIn the Money
$87.40In the Money
$91.50In 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
$2.10Out of the Money
$2.60Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
VMCIn the Money
$82.70In the Money
$86.80In the Money
$69.53In the Money
$0.00In the Money
---In the Money
3In the Money
VMCOut of the Money
$0.10Out of the Money
$1.25Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
534Out of the Money
VMCIn the Money
$78.00In the Money
$82.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.30Out of the Money
$2.80Out of the Money
$4.00Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
VMCIn the Money
$73.30In the Money
$77.40In the Money
$61.40In the Money
$0.00In the Money
---In the Money
4In the Money
VMCOut of the Money
$0.75Out of the Money
$3.20Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
VMCIn the Money
$68.70In the Money
$72.50In the Money
$55.90In the Money
$0.00In the Money
---In the Money
2In the Money
VMCOut of the Money
$0.05Out of the Money
$3.50Out of the Money
$1.70Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
VMCIn the Money
$64.40In the Money
$67.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.80Out of the Money
$2.30Out of the Money
$1.75Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
VMCIn the Money
$59.60In the Money
$63.40In the Money
$76.30In the Money
$0.00In the Money
---In the Money
7In the Money
VMCOut of the Money
$1.25Out of the Money
$2.55Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
VMCIn the Money
$55.00In the Money
$58.90In the Money
$81.00In the Money
$0.00In the Money
---In the Money
2In the Money
VMCOut of the Money
$1.70Out of the Money
$2.85Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
196Out of the Money
VMCIn the Money
$50.90In the Money
$54.40In the Money
$52.90In the Money
$0.00In the Money
---In the Money
24In the Money
VMCOut of the Money
$1.90Out of the Money
$4.40Out of the Money
$2.25Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
VMCIn the Money
$42.30In the Money
$46.00In the Money
$50.00In the Money
$0.00In the Money
---In the Money
6In the Money
VMCOut of the Money
$3.50Out of the Money
$4.50Out of the Money
$4.10Out of the Money
$0.00Out of the Money
---Out of the Money
123Out of the Money
VMCIn the Money
$34.50In the Money
$38.00In the Money
$35.40In the Money
$0.00In the Money
---In the Money
63In the Money
VMCOut of the Money
$5.10Out of the Money
$7.20Out of the Money
$5.10Out of the Money
$0.00Out of the Money
---Out of the Money
83Out of the Money
VMCIn the Money
$27.50In the Money
$30.50In the Money
$35.30In the Money
$0.00In the Money
---In the Money
71In the Money
VMCOut of the Money
$7.50Out of the Money
$10.00Out of the Money
$7.51Out of the Money
$0.00Out of the Money
---Out of the Money
101Out of the Money
VMCUnderlying issue's last price
$21.60Underlying issue's last price
$24.00Underlying issue's last price
$28.10Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
47Underlying issue's last price
Filter Table By Strike Price of$240.00Underlying issue's last price
VMCUnderlying issue's last price
$11.20Underlying issue's last price
$13.40Underlying issue's last price
$8.40Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
25Underlying issue's last price
VMCOut of the Money
$16.20Out of the Money
$18.20Out of the Money
$17.10Out of the Money
$-6.66Out of the Money
1Out of the Money
120Out of the Money
VMCIn the Money
$15.90In the Money
$18.00In the Money
$11.10In the Money
$0.00In the Money
---In the Money
63In the Money
VMCOut of the Money
$11.80Out of the Money
$13.30Out of the Money
$15.70Out of the Money
$0.00Out of the Money
---Out of the Money
205Out of the Money
VMCIn the Money
$21.50In the Money
$23.30In the Money
$18.15In the Money
$0.00In the Money
---In the Money
48In the Money
VMCOut of the Money
$8.30Out of the Money
$9.70Out of the Money
$9.00Out of the Money
$-4.25Out of the Money
4Out of the Money
903Out of the Money
VMCIn the Money
$28.00In the Money
$29.80In the Money
$24.20In the Money
$0.00In the Money
---In the Money
213In the Money
VMCOut of the Money
$5.80Out of the Money
$6.90Out of the Money
$9.45Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
VMCIn the Money
$35.50In the Money
$37.50In the Money
$35.98In the Money
$12.68In the Money
1In the Money
212In the Money
VMCOut of the Money
$3.60Out of the Money
$5.00Out of the Money
$5.40Out of the Money
$0.00Out of the Money
---Out of the Money
97Out of the Money
VMCIn the Money
$43.60In the Money
$47.10In the Money
$31.70In the Money
$0.00In the Money
---In the Money
14In the Money
VMCOut of the Money
$2.15Out of the Money
$4.20Out of the Money
$3.90Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
VMCIn the Money
$52.80In the Money
$56.90In the Money
$38.49In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$1.40Out of the Money
$3.70Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
VMCIn the Money
$62.80In the Money
$66.90In the Money
$45.50In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.85Out of the Money
$3.40Out of the Money
$1.70Out of the Money
$0.00Out of the Money
---Out of the Money
129Out of the Money
VMCIn the Money
$72.80In the Money
$76.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.55Out of the Money
$2.30Out of the Money
$1.55Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
VMCIn the Money
$82.80In the Money
$86.90In 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
$2.00Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
VMCIn the Money
$92.80In the Money
$96.90In 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
$1.80Out of the Money
$1.95Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
VMCIn the Money
$102.80In the Money
$106.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.00Out of the Money
$1.70Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
VMCIn the Money
$112.80In the Money
$116.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.00Out of the Money
$1.60Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
VMCIn the Money
$122.80In the Money
$126.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.00Out of the Money
$1.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VMCIn the Money
$133.00In the Money
$136.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.00Out of the Money
$1.50Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VMCIn the Money
$142.80In the Money
$146.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.00Out of the Money
$1.50Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
VMCIn the Money
$152.80In the Money
$156.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.00Out of the Money
$1.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VMCIn the Money
$162.90In the Money
$166.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money