Stocks Options

LAST PRICE
147.8300
TODAY'S CHANGE (%)
Trending Down-5.7700 (-3.7565%)

Bid / Lots
147.7700/ 1
Ask / Lots
147.8200/ 2
Open / Previous Close
154.6000 / 153.6000
Day Range
Low 147.4700
High 155.7172
52 Week Range
Low 108.2800
High 184.7900
Volume
2,706,174
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
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.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 27.086

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VLOIn the Money	$61.50In the Money	$64.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	VLOOut of the Money	$0.00Out 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	$56.50In the Money	$59.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	VLOOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$52.00In the Money	$54.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	VLOOut of the Money	$0.00Out 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	$46.50In the Money	$49.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	VLOOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$42.05In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	VLOOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$36.50In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	VLOOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	Filter Table By Strike Price of$115.00	VLOOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$26.50In the Money	$29.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	VLOOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$22.10In the Money	$23.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	VLOOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
VLOIn the Money	$17.40In the Money	$18.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	VLOOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
VLOIn the Money	$16.55In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	VLOOut of the Money	$0.01Out 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	$15.40In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	VLOOut of the Money	$0.01Out 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	$14.25In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	VLOOut of the Money	$0.01Out 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	$13.45In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	VLOOut of the Money	$0.01Out 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	$12.50In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	VLOOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
VLOIn the Money	$11.50In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	VLOOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$10.40In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	VLOOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$9.15In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	VLOOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$8.60In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	VLOOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
VLOIn the Money	$7.05In the Money	$8.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	VLOOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	17Out of the Money	116Out of the Money
VLOIn the Money	$6.35In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	VLOOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
VLOIn the Money	$5.65In the Money	$6.80In the Money	$6.75In the Money	$6.75In the Money	33In the Money	---In the Money	Filter Table By Strike Price of$142.00	VLOOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.11Out of the Money	1Out of the Money	---Out of the Money
VLOIn the Money	$4.70In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	VLOOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$0.05Out of the Money	70Out of the Money	105Out of the Money
VLOIn the Money	$3.65In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	VLOOut of the Money	$0.21Out of the Money	$0.51Out of the Money	$0.24Out of the Money	$0.18Out of the Money	13Out of the Money	148Out of the Money
VLOIn the Money	$2.90In the Money	$3.45In the Money	$3.95In the Money	$-4.15In the Money	30In the Money	3In the Money	Filter Table By Strike Price of$145.00	VLONear the Money	$0.37Near the Money	$0.46Near the Money	$0.41Near the Money	$0.32Near the Money	123Near the Money	208Near the Money
VLOIn the Money	$2.54In the Money	$2.63In the Money	$8.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$146.00	VLONear the Money	$0.65Near the Money	$0.71Near the Money	$0.75Near the Money	$0.64Near the Money	242Near the Money	3,462Near the Money
VLOUnderlying issue's last price	$1.87Underlying issue's last price	$1.95Underlying issue's last price	$2.84Underlying issue's last price	$2.84Underlying issue's last price	10Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	VLOUnderlying issue's last price	$0.98Underlying issue's last price	$1.07Underlying issue's last price	$1.10Underlying issue's last price	$0.75Underlying issue's last price	75Underlying issue's last price	69Underlying issue's last price
VLONear the Money	$1.34Near the Money	$1.41Near the Money	$1.45Near the Money	$1.45Near the Money	34Near the Money	---Near the Money	Filter Table By Strike Price of$148.00	VLOIn the Money	$1.42In the Money	$1.52In the Money	$1.63In the Money	$1.35In the Money	454In the Money	102In the Money
VLONear the Money	$0.90Near the Money	$0.96Near the Money	$1.09Near the Money	$-4.86Near the Money	279Near the Money	5Near the Money	Filter Table By Strike Price of$149.00	VLOIn the Money	$2.00In the Money	$2.10In the Money	$2.06In the Money	$1.70In the Money	176In the Money	277In the Money
VLONear the Money	$0.52Near the Money	$0.81Near the Money	$0.70Near the Money	$-3.15Near the Money	355Near the Money	44Near the Money	Filter Table By Strike Price of$150.00	VLOIn the Money	$2.70In the Money	$2.89In the Money	$2.83In the Money	$2.28In the Money	911In the Money	375In the Money
VLOOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.24Out of the Money	$-2.24Out of the Money	490Out of the Money	155Out of the Money	Filter Table By Strike Price of$152.50	VLOIn the Money	$3.00In the Money	$5.35In the Money	$4.80In the Money	$3.51In the Money	307In the Money	284In the Money
VLOOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-1.13Out of the Money	352Out of the Money	362Out of the Money	Filter Table By Strike Price of$155.00	VLOIn the Money	$7.05In the Money	$8.00In the Money	$7.41In the Money	$4.93In the Money	101In the Money	279In the Money
VLOOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.50Out of the Money	139Out of the Money	322Out of the Money	Filter Table By Strike Price of$157.50	VLOIn the Money	$9.35In the Money	$10.95In the Money	$10.11In the Money	$5.36In the Money	21In the Money	32In the Money
VLOOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.19Out of the Money	68Out of the Money	441Out of the Money	Filter Table By Strike Price of$160.00	VLOIn the Money	$11.30In the Money	$12.85In the Money	$12.00In the Money	$5.35In the Money	2In the Money	44In the Money
VLOOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	31Out of the Money	376Out of the Money	Filter Table By Strike Price of$162.50	VLOIn the Money	$14.25In the Money	$15.35In the Money	$14.10In the Money	$6.86In the Money	3In the Money	25In the Money
VLOOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	62Out of the Money	539Out of the Money	Filter Table By Strike Price of$165.00	VLOIn the Money	$16.85In the Money	$17.90In the Money	$9.61In the Money	$0.00In the Money	---In the Money	134In the Money
VLOOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	37Out of the Money	Filter Table By Strike Price of$167.50	VLOIn the Money	$18.30In the Money	$20.65In the Money	$13.65In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	240Out of the Money	Filter Table By Strike Price of$170.00	VLOIn the Money	$21.45In the Money	$23.05In the Money	$17.50In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$172.50	VLOIn the Money	$23.10In the Money	$25.75In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$175.00	VLOIn the Money	$25.40In the Money	$28.15In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$177.50	VLOIn the Money	$27.90In the Money	$30.50In the Money	$21.80In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$180.00	VLOIn the Money	$30.40In the Money	$33.05In 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	$1.78Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	VLOIn the Money	$32.90In the Money	$35.75In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$185.00	VLOIn the Money	$35.40In the Money	$38.10In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	VLOIn the Money	$37.90In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	VLOIn the Money	$40.40In the Money	$43.05In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	VLOIn the Money	$45.40In the Money	$48.10In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	VLOIn the Money	$50.40In the Money	$53.15In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	VLOIn the Money	$55.40In the Money	$58.30In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	VLOIn the Money	$60.40In the Money	$63.10In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	VLOIn the Money	$65.40In the Money	$68.30In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	VLOIn the Money	$70.40In the Money	$73.30In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	VLOIn the Money	$75.40In the Money	$78.00In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	VLOIn the Money	$80.40In the Money	$83.50In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	VLOIn the Money	$85.40In the Money	$88.45In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	VLOIn the Money	$90.40In the Money	$93.10In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	VLOIn the Money	$95.40In the Money	$98.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Valero Energy Corp
NYSE:VLOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)