• LAST PRICE
    218.7500
  • TODAY'S CHANGE (%)
    Trending Up2.7200 (1.2591%)
  • Bid / Lots
    218.6100/ 2
  • Ask / Lots
    218.7500/ 2
  • Open / Previous Close
    216.6300 / 216.0300
  • Day Range
    Low 216.3850
    High 219.2750
  • 52 Week Range
    Low 159.7600
    High 229.7500
  • Volume
    295,173
    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
$120.60In the Money
$125.30In 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
$2.80Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
VMCIn the Money
$115.60In the Money
$120.50In 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
$2.90Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
VMCIn the Money
$111.10In the Money
$116.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.10Out of the Money
$3.00Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
VMCIn the Money
$106.60In the Money
$111.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.15Out of the Money
$3.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VMCIn the Money
$102.00In the Money
$106.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.20Out of the Money
$2.40Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
VMCIn the Money
$97.50In the Money
$102.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.25Out of the Money
$3.00Out of the Money
$3.10Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
VMCIn the Money
$92.80In the Money
$97.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.40Out of the Money
$3.60Out of the Money
$3.30Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
VMCIn the Money
$88.30In the Money
$93.00In 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
$4.00Out of the Money
$3.90Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
VMCIn the Money
$84.20In the Money
$88.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.75Out of the Money
$4.30Out of the Money
$3.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
VMCIn the Money
$79.90In the Money
$82.90In the Money
$74.00In the Money
$0.00In the Money
---In the Money
1In the Money
VMCOut of the Money
$1.00Out of the Money
$4.60Out of the Money
$4.60Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
VMCIn the Money
$75.80In the Money
$79.00In the Money
$83.75In the Money
$0.00In the Money
---In the Money
1In the Money
VMCOut of the Money
$1.35Out of the Money
$4.10Out of the Money
$3.58Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
VMCIn the Money
$71.40In the Money
$74.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$1.85Out of the Money
$5.50Out of the Money
$3.80Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
VMCIn the Money
$68.40In the Money
$71.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$1.20Out of the Money
$5.10Out of the Money
$4.00Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
VMCIn the Money
$64.50In the Money
$65.40In the Money
$69.53In the Money
$0.00In the Money
---In the Money
3In the Money
VMCOut of the Money
$3.90Out of the Money
$4.50Out of the Money
$5.10Out of the Money
$0.00Out of the Money
---Out of the Money
507Out of the Money
VMCIn the Money
$60.30In the Money
$61.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$4.60Out of the Money
$5.30Out of the Money
$9.40Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
VMCIn the Money
$55.80In the Money
$58.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$5.30Out of the Money
$5.90Out of the Money
$6.80Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
VMCIn the Money
$52.40In the Money
$53.10In the Money
$45.89In the Money
$0.00In the Money
---In the Money
2In the Money
VMCOut of the Money
$6.20Out of the Money
$6.80Out of the Money
$7.80Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
VMCIn the Money
$48.50In the Money
$49.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$7.20Out of the Money
$7.70Out of the Money
$9.10Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
VMCIn the Money
$44.80In the Money
$46.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$8.20Out of the Money
$8.70Out of the Money
$9.20Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
VMCIn the Money
$41.20In the Money
$42.70In the Money
$37.45In the Money
$0.00In the Money
---In the Money
1In the Money
VMCOut of the Money
$9.40Out of the Money
$9.90Out of the Money
$13.50Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
VMCIn the Money
$37.80In the Money
$38.60In the Money
$45.00In the Money
$0.00In the Money
---In the Money
5In the Money
VMCOut of the Money
$10.70Out of the Money
$11.20Out of the Money
$12.40Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
VMCUnderlying issue's last price
$31.30Underlying issue's last price
$32.60Underlying issue's last price
$19.80Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
4Underlying issue's last price
Filter Table By Strike Price of$210.00Underlying issue's last price
VMCUnderlying issue's last price
$13.80Underlying issue's last price
$14.40Underlying issue's last price
$16.10Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
8Underlying issue's last price
VMCNear the Money
$25.50Near the Money
$26.20Near the Money
$24.80Near the Money
$0.00Near the Money
---Near the Money
18Near the Money
VMCIn the Money
$17.90In the Money
$19.30In the Money
$29.45In the Money
$0.00In the Money
---In the Money
3In the Money
VMCOut of the Money
$20.30Out of the Money
$21.00Out of the Money
$17.97Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
VMCIn the Money
$22.60In the Money
$23.20In the Money
$25.50In the Money
$0.00In the Money
---In the Money
48In the Money
VMCOut of the Money
$15.70Out of the Money
$18.30Out of the Money
$16.20Out of the Money
$0.00Out of the Money
---Out of the Money
58Out of the Money
VMCIn the Money
$28.00In the Money
$28.80In the Money
$29.60In the Money
$0.00In the Money
---In the Money
7In the Money
VMCOut of the Money
$12.00Out of the Money
$12.90Out of the Money
$9.50Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
VMCIn the Money
$34.50In the Money
$37.00In the Money
$39.00In the Money
$0.00In the Money
---In the Money
1In the Money
VMCOut of the Money
$8.90Out of the Money
$9.70Out of the Money
$10.10Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
VMCIn the Money
$42.20In the Money
$44.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$6.60Out of the Money
$7.20Out of the Money
$5.25Out of the Money
$0.00Out of the Money
---Out of the Money
503Out of the Money
VMCIn the Money
$49.30In the Money
$53.80In the Money
$60.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$4.80Out of the Money
$5.30Out of the Money
$3.50Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
VMCIn the Money
$59.00In the Money
$63.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$2.95Out of the Money
$4.80Out of the Money
$2.75Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
VMCIn the Money
$69.00In the Money
$73.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$2.15Out of the Money
$2.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VMCIn the Money
$79.00In the Money
$83.80In 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
$3.20Out of the Money
$3.90Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
VMCIn the Money
$89.10In the Money
$93.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
VMCOut of the Money
$0.10Out of the Money
$2.70Out of the Money
$2.55Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
VMCIn the Money
$99.00In the Money
$103.80In 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
$3.10Out of the Money
$3.30Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
VMCIn the Money
$109.10In the Money
$113.80In 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
$2.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
VMCIn the Money
$119.00In the Money
$123.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money