Stocks Options

LAST PRICE
154.4300
TODAY'S CHANGE (%)
Trending Down-1.3400 (-0.8602%)

Bid / Lots
154.4300/ 5
Ask / Lots
157.9300/ 1
Open / Previous Close
155.2300 / 155.7700
Day Range
Low 152.9950
High 156.5900
52 Week Range
Low 108.2800
High 184.7900
Volume
1,979,605
below 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 27.307

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VLOIn the Money	$97.60In the Money	$101.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	VLOOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
VLOIn the Money	$92.60In the Money	$96.50In the Money	$69.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	VLOOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	435Out of the Money
VLOIn the Money	$87.65In the Money	$91.50In the Money	$90.07In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	VLOOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	2Out of the Money	300Out of the Money
VLOIn the Money	$82.65In the Money	$86.55In the Money	$87.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	VLOOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
VLOIn the Money	$77.65In the Money	$81.55In the Money	$80.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	VLOOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	523Out of the Money
VLOIn the Money	$72.65In the Money	$76.60In the Money	$75.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$80.00	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	1,818Out of the Money
VLOIn the Money	$67.75In the Money	$71.60In the Money	$70.05In 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	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
VLOIn the Money	$62.70In the Money	$66.60In the Money	$65.20In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
VLOIn the Money	$57.75In the Money	$61.65In the Money	$60.40In 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	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	506Out of the Money
VLOIn the Money	$52.70In the Money	$56.65In the Money	$55.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$100.00	VLOOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,493Out of the Money
VLOIn the Money	$47.75In the Money	$51.65In the Money	$50.55In 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	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3Out of the Money	340Out of the Money
VLOIn the Money	$42.75In the Money	$46.65In the Money	$44.95In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,611Out of the Money
VLOIn the Money	$37.85In the Money	$41.65In the Money	$40.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$115.00	VLOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	964Out of the Money
VLOIn the Money	$33.30In the Money	$36.70In the Money	$32.65In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$120.00	VLOOut of the Money	$0.02Out of the Money	$0.31Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	1,490Out of the Money
VLOIn the Money	$27.80In the Money	$31.75In the Money	$31.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	VLOOut of the Money	$0.03Out of the Money	$0.23Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	4Out of the Money	1,121Out of the Money
VLOIn the Money	$24.20In the Money	$25.45In the Money	$24.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$130.00	VLOOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	605Out of the Money
VLOIn the Money	$19.60In the Money	$20.30In the Money	$19.60In the Money	$0.35In the Money	1In the Money	186In the Money	Filter Table By Strike Price of$135.00	VLOOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	697Out of the Money
VLOIn the Money	$13.75In the Money	$15.75In the Money	$14.50In the Money	$0.00In the Money	---In the Money	598In the Money	Filter Table By Strike Price of$140.00	VLOOut of the Money	$0.13Out of the Money	$0.26Out of the Money	$0.18Out of the Money	$-0.07Out of the Money	11Out of the Money	1,284Out of the Money
VLOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$10.00In the Money	$11.35In the Money	$10.83In the Money	$-0.17In the Money	2In the Money	899In the Money	Filter Table By Strike Price of$145.00	VLOOut of the Money	$0.45Out of the Money	$0.54Out of the Money	$0.49Out of the Money	$-0.03Out of the Money	14Out of the Money	1,259Out of the Money
VLOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	VLOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	VLOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	VLOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	VLOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$6.00In the Money	$7.20In the Money	$6.63In the Money	$-0.77In the Money	2In the Money	2,309In the Money	Filter Table By Strike Price of$150.00	VLOOut of the Money	$1.33Out of the Money	$1.45Out of the Money	$1.40Out of the Money	$0.18Out of the Money	32Out of the Money	3,994Out of the Money
VLOUnderlying issue's last price	$4.35Underlying issue's last price	$4.55Underlying issue's last price	$4.55Underlying issue's last price	$-0.95Underlying issue's last price	3Underlying issue's last price	183Underlying issue's last price	Filter Table By Strike Price of$152.50Underlying issue's last price	VLOUnderlying issue's last price	$2.13Underlying issue's last price	$2.26Underlying issue's last price	$2.08Underlying issue's last price	$0.06Underlying issue's last price	19Underlying issue's last price	215Underlying issue's last price
VLONear the Money	$3.00Near the Money	$3.15Near the Money	$3.20Near the Money	$-0.87Near the Money	17Near the Money	1,492Near the Money	Filter Table By Strike Price of$155.00	VLOIn the Money	$3.25In the Money	$3.40In the Money	$3.30In the Money	$0.38In the Money	73In the Money	2,352In the Money
VLOOut of the Money	$1.95Out of the Money	$2.08Out of the Money	$2.00Out of the Money	$-0.85Out of the Money	83Out of the Money	292Out of the Money	Filter Table By Strike Price of$157.50	VLOIn the Money	$4.65In the Money	$4.85In the Money	$4.23In the Money	$-0.02In the Money	6In the Money	144In the Money
VLOOut of the Money	$1.22Out of the Money	$1.36Out of the Money	$1.30Out of the Money	$-0.65Out of the Money	56Out of the Money	2,125Out of the Money	Filter Table By Strike Price of$160.00	VLOIn the Money	$6.45In the Money	$6.75In the Money	$5.70In the Money	$-0.25In the Money	27In the Money	4,354In the Money
VLOOut of the Money	$0.75Out of the Money	$0.86Out of the Money	$1.15Out of the Money	$-0.10Out of the Money	9Out of the Money	289Out of the Money	Filter Table By Strike Price of$162.50	VLOIn the Money	$7.50In the Money	$9.70In the Money	$7.57In the Money	$-0.18In the Money	3In the Money	286In the Money
VLOOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$-0.33Out of the Money	75Out of the Money	2,854Out of the Money	Filter Table By Strike Price of$165.00	VLOIn the Money	$10.50In the Money	$12.00In the Money	$9.95In the Money	$0.00In the Money	---In the Money	1,203In the Money
VLOOut of the Money	$0.27Out of the Money	$0.36Out of the Money	$0.42Out of the Money	$-0.09Out of the Money	7Out of the Money	352Out of the Money	Filter Table By Strike Price of$167.50	VLOIn the Money	$12.75In the Money	$14.10In the Money	$6.21In the Money	$0.00In the Money	---In the Money	3In the Money
VLOOut of the Money	$0.17Out of the Money	$0.26Out of the Money	$0.27Out of the Money	$-0.07Out of the Money	19Out of the Money	3,674Out of the Money	Filter Table By Strike Price of$170.00	VLOIn the Money	$15.30In the Money	$16.75In the Money	$14.35In the Money	$0.00In the Money	---In the Money	761In the Money
VLOOut of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	4Out of the Money	499Out of the Money	Filter Table By Strike Price of$172.50	VLOIn the Money	$16.65In the Money	$19.70In the Money	$20.00In the Money	$0.00In the Money	---In the Money	1In the Money
VLOOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	7Out of the Money	6,944Out of the Money	Filter Table By Strike Price of$175.00	VLOIn the Money	$19.25In the Money	$21.80In the Money	$23.25In the Money	$0.00In the Money	---In the Money	3In the Money
VLOOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$177.50	VLOIn the Money	$22.00In the Money	$23.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	3Out of the Money	3,792Out of the Money	Filter Table By Strike Price of$180.00	VLOIn the Money	$23.60In the Money	$27.35In the Money	$28.95In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$182.50	VLOIn the Money	$26.40In the Money	$29.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1Out of the Money	1,123Out of the Money	Filter Table By Strike Price of$185.00	VLOIn the Money	$28.90In the Money	$32.50In the Money	$31.90In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21,451Out of the Money	Filter Table By Strike Price of$190.00	VLOIn the Money	$33.75In the Money	$37.50In the Money	$36.90In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$195.00	VLOIn the Money	$38.70In the Money	$42.30In the Money	$41.90In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	6Out of the Money	5,114Out of the Money	Filter Table By Strike Price of$200.00	VLOIn the Money	$43.65In the Money	$47.45In the Money	$49.17In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$205.00	VLOIn the Money	$48.60In the Money	$52.50In the Money	$54.19In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$210.00	VLOIn the Money	$53.80In the Money	$57.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$220.00	VLOIn the Money	$63.60In the Money	$67.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$230.00	VLOIn the Money	$73.60In the Money	$77.50In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$240.00	VLOIn the Money	$83.65In the Money	$87.50In the Money	$64.45In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$250.00	VLOIn the Money	$93.65In the Money	$97.50In 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	$0.75Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$260.00	VLOIn the Money	$103.90In the Money	$107.50In 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 21, 2024)

Put Options (expires Friday June 21, 2024)