Stocks Options

LAST PRICE
156.4500
TODAY'S CHANGE (%)
Trending Down-4.2000 (-2.6144%)

Bid / Lots
152.8900/ 1
Ask / Lots
158.2800/ 1
Open / Previous Close
161.1100 / 160.6500
Day Range
Low 155.3300
High 163.6200
52 Week Range
Low 119.8800
High 184.7900
Volume
2,412,489
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 27.726

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VLOIn the Money	$80.30In the Money	$83.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	VLOOut of the Money	---Out of the Money	$0.64Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$75.10In the Money	$78.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	VLOOut of the Money	---Out of the Money	$0.64Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$70.05In the Money	$73.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	VLOOut of the Money	---Out of the Money	$0.84Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$65.05In the Money	$68.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	VLOOut of the Money	---Out of the Money	$1.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$60.00In the Money	$63.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	VLOOut of the Money	---Out of the Money	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$55.30In the Money	$58.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	VLOOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VLOIn the Money	$49.85In the Money	$53.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	VLOOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VLOIn the Money	$45.30In the Money	$48.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	VLOOut of the Money	---Out of the Money	$1.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
VLOIn the Money	$40.10In the Money	$43.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	VLOOut of the Money	---Out of the Money	$0.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$35.05In the Money	$38.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	VLOOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	403Out of the Money
VLOIn the Money	$30.80In the Money	$34.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	VLOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
VLOIn the Money	$29.90In the Money	$33.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	VLOOut of the Money	---Out of the Money	$0.26Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
VLOIn the Money	$28.85In the Money	$32.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	VLOOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$27.80In the Money	$31.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	VLOOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$27.10In the Money	$30.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	VLOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
VLOIn the Money	$26.10In the Money	$29.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	VLOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
VLOIn the Money	$25.35In the Money	$28.50In the Money	$32.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	VLOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
VLOIn the Money	$23.80In the Money	$27.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	VLOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
VLOIn the Money	$22.90In the Money	$26.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	VLOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	74Out of the Money
VLOIn the Money	$21.90In the Money	$25.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	VLOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
VLOIn the Money	$20.90In the Money	$24.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	VLOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	---Out of the Money	1Out of the Money	---Out of the Money
VLOIn the Money	$19.90In the Money	$23.50In the Money	$23.27In the Money	$-5.03In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$135.00	VLOOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
VLOIn the Money	$18.90In the Money	$22.45In the Money	$27.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	VLOOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
VLOIn the Money	$17.85In the Money	$21.50In the Money	$9.50In 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	$0.07Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
VLOIn the Money	$16.85In the Money	$20.50In the Money	$25.25In 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	$0.07Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
VLOIn the Money	$16.05In the Money	$19.50In the Money	$9.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	VLOOut of the Money	---Out of the Money	$0.08Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
VLOIn the Money	$14.90In the Money	$18.50In the Money	$22.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	VLOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
VLOIn the Money	$13.95In the Money	$17.50In the Money	$22.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	VLOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
VLOIn the Money	$12.70In the Money	$16.60In the Money	$21.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	VLOOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
VLOIn the Money	$11.95In the Money	$15.45In the Money	$12.93In the Money	$-7.12In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$143.00	VLOOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.02Out of the Money	6Out of the Money	186Out of the Money
VLOIn the Money	$10.85In the Money	$14.50In the Money	$19.25In 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	$0.17Out of the Money	$0.11Out of the Money	$0.04Out of the Money	10Out of the Money	186Out of the Money
VLOIn the Money	$10.05In the Money	$13.55In the Money	$18.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$145.00	VLOOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money
VLOIn the Money	$9.10In the Money	$12.00In the Money	$16.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$146.00	VLOOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.01Out of the Money	6Out of the Money	254Out of the Money
VLOIn the Money	$7.90In the Money	$11.55In the Money	$16.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	VLOOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,147Out of the Money
VLOIn the Money	$7.20In the Money	$10.55In the Money	$14.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	VLOOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
VLOIn the Money	$6.40In the Money	$9.05In the Money	$14.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	VLOOut of the Money	$0.04Out of the Money	$0.33Out of the Money	$0.08Out of the Money	$0.02Out of the Money	4Out of the Money	98Out of the Money
VLOIn the Money	$5.35In the Money	$8.35In the Money	$11.80In the Money	$-2.00In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$150.00	VLOOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.11Out of the Money	53Out of the Money	622Out of the Money
VLOIn the Money	$3.60In the Money	$5.35In the Money	$3.88In the Money	$-6.82In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$152.50	VLOOut of the Money	$0.23Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$0.18Out of the Money	74Out of the Money	194Out of the Money
VLOUnderlying issue's last price	$2.05Underlying issue's last price	$2.42Underlying issue's last price	$1.96Underlying issue's last price	$-6.04Underlying issue's last price	76Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$155.00Underlying issue's last price	VLOUnderlying issue's last price	$0.71Underlying issue's last price	$0.85Underlying issue's last price	$0.76Underlying issue's last price	$0.55Underlying issue's last price	123Underlying issue's last price	492Underlying issue's last price
VLONear the Money	$0.83Near the Money	$1.01Near the Money	$0.90Near the Money	$-4.95Near the Money	70Near the Money	2Near the Money	Filter Table By Strike Price of$157.50	VLOIn the Money	$1.82In the Money	$2.05In the Money	$1.90In the Money	$1.37In the Money	236In the Money	146In the Money
VLOOut of the Money	$0.27Out of the Money	$0.36Out of the Money	$0.37Out of the Money	$-1.98Out of the Money	108Out of the Money	367Out of the Money	Filter Table By Strike Price of$160.00	VLOIn the Money	$2.97In the Money	$4.45In the Money	$4.11In the Money	$2.66In the Money	231In the Money	272In the Money
VLOOut of the Money	$0.09Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-1.10Out of the Money	92Out of the Money	371Out of the Money	Filter Table By Strike Price of$162.50	VLOIn the Money	$5.75In the Money	$7.45In the Money	$6.55In the Money	$3.90In the Money	18In the Money	154In the Money
VLOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.49Out of the Money	267Out of the Money	491Out of the Money	Filter Table By Strike Price of$165.00	VLOIn the Money	$7.05In the Money	$9.75In the Money	$7.80In the Money	$3.69In the Money	20In the Money	102In the Money
VLOOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$-0.29Out of the Money	20Out of the Money	453Out of the Money	Filter Table By Strike Price of$167.50	VLOIn the Money	$9.10In the Money	$12.45In the Money	$4.90In the Money	$0.00In the Money	---In the Money	5In the Money
VLOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	36Out of the Money	581Out of the Money	Filter Table By Strike Price of$170.00	VLOIn the Money	$11.85In the Money	$15.00In the Money	$6.37In the Money	$0.00In the Money	---In the Money	29In the Money
VLOOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	17Out of the Money	21Out of the Money	Filter Table By Strike Price of$172.50	VLOIn the Money	$14.15In the Money	$17.30In the Money	---In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$175.00	VLOIn the Money	$16.55In the Money	$20.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.29Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	VLOIn the Money	$19.05In the Money	$22.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$180.00	VLOIn the Money	$21.60In the Money	$25.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$0.73Out of the Money	---Out 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	$24.20In the Money	$27.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$185.00	VLOIn the Money	$26.60In the Money	$30.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	5Out of the Money	2Out of the Money	Filter Table By Strike Price of$190.00	VLOIn the Money	$31.60In the Money	$35.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$195.00	VLOIn the Money	$36.60In the Money	$40.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$200.00	VLOIn the Money	$41.55In the Money	$45.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$205.00	VLOIn the Money	$46.55In the Money	$49.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.67Out of the Money	---Out 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	$51.65In the Money	$55.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.27Out of the Money	---Out 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	$56.60In the Money	$60.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.27Out of the Money	---Out 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	$61.60In the Money	$65.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.27Out of the Money	---Out 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	$66.65In the Money	$70.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.47Out of the Money	---Out 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	$71.60In the Money	$75.25In the Money	---In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)