Log in

Valero Energy Options Chain (NYSE:VLO)

$91.06
+0.96 (+1.07 %)
(As of 10/20/2019 07:15 AM ET)
Today's Range
$89.62
Now: $91.06
$91.66
50-Day Range
$73.97
MA: $82.94
$91.12
52-Week Range
$68.81
Now: $91.06
$100.29
Volume3.39 million shs
Average Volume2.65 million shs
Market Capitalization$37.74 billion
P/E Ratio12.36
Dividend Yield4.00%
Beta1.48

Options Chain

Valero Energy (NYSE:VLO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$103.00$0.015Call000.3749090.009561
10/25/2019$102.00$0.015Call000.3489610.010191
10/25/2019$101.00$0.015Call000.3250.01146
10/25/2019$100.00$0.015Call2040.295494 (-0.019868)0.011817
10/25/2019$99.00$0.020Call100.278693 (-0.027756)0.016119
10/25/2019$98.00$0.060Call2026 (+1)0.298668 (+0.007353)0.040051
10/25/2019$97.00$0.110Call2250.299828 (+0.006787)0.067307
10/25/2019$96.00$0.190Call3101 (+1)0.300116 (+0.007314)0.106503
10/25/2019$95.00$0.315Call29364 (+7)0.300643 (+0.006927)0.160701
10/25/2019$94.00$0.520Call21178 (+76)0.306354 (+0.009273)0.234876
10/25/2019$93.00$0.815Call60146 (+12)0.313717 (+0.010888)0.323215
10/25/2019$92.50$0.995Call5854 (+11)0.316875 (+0.013337)0.37037
10/25/2019$92.00$1.210Call154119 (+39)0.322243 (+0.01396)0.419502
10/25/2019$91.00$1.710Call224433 (+311)0.332176 (+0.016516)0.516688
10/25/2019$90.00$2.315Call621,940 (+150)0.344399 (+0.020285)0.607843
10/25/2019$89.00$3.020Call127283 (+72)0.360428 (+0.026082)0.687066
10/25/2019$88.50$3.400Call22360 (+228)0.368833 (+0.028613)0.721698
10/25/2019$88.00$3.775Call136164 (-11)0.372265 (+0.025895)0.755797
10/25/2019$87.50$4.200Call33226 (-6)0.384946 (+0.031757)0.781903
10/25/2019$87.00$4.600Call35260 (+8)0.387626 (+0.025271)0.810673
10/25/2019$86.50$5.050Call20178 (+14)0.401898 (+0.033496)0.830113
10/25/2019$86.00$5.475Call306120.405551 (+0.027693)0.853081
10/25/2019$85.00$6.375Call2394 (-3)0.421249 (+0.025065)0.887482
10/25/2019$84.00$7.350Call02970.461145 (+0.048204)0.903008
10/25/2019$83.50$8.025Call02570.560858 (+0.154048)0.876446
10/25/2019$83.00$8.450Call01400.556994 (+0.12665)0.893022
10/25/2019$82.50$8.975Call0510.594125 (+0.152299)0.89316
10/25/2019$82.00$9.475Call040.620564 (+0.155789)0.897038
10/25/2019$81.50$9.900Call0550.611354 (+0.137094)0.912269
10/25/2019$81.00$10.300Call0710.581255 (+0.114989)0.932829
10/25/2019$80.50$10.975Call0570.699585 (+0.180498)0.90706
10/25/2019$80.00$11.150Call161180.504101 (+0.033352)0.970807
10/25/2019$79.50$11.800Call0310.653012 (+0.122355)0.939281
10/25/2019$79.00$12.375Call0240.723956 (+0.154164)0.92912
10/25/2019$78.50$12.900Call0730.763697 (+0.257197)0.927608
10/25/2019$78.00$13.425Call0270.803569 (+0.277375)0.926283
10/25/2019$77.50$13.950Call0200.843592 (+0.297655)0.92512
10/25/2019$77.00$14.375Call0490.82444 (+0.166657)0.936725
10/25/2019$76.50$14.875Call0270.849666 (+0.264095)0.938378
10/25/2019$76.00$15.300Call0160.821342 (+0.215871)0.950335
10/25/2019$75.50$15.900Call0300.916907 (+0.262059)0.938325
10/25/2019$75.00$16.375Call525 (-5)0.925701 (+0.224023)0.942863
10/25/2019$74.50$16.875Call000.951185 (+0.228156)0.94422
10/25/2019$74.00$17.325Call020.93912 (+0.342644)0.951719
10/25/2019$73.50$17.900Call001.0203 (+0.314318)0.943893
10/25/2019$73.00$18.425Call001.06387 (+0.430691)0.94243
10/25/2019$72.50$18.975Call001.12413 (+0.472458)0.938624
10/25/2019$72.00$19.375Call001.07989 (+0.278528)0.950177
10/25/2019$71.50$20.000Call001.19514 (+0.407294)0.938838
10/25/2019$71.00$20.425Call001.17032 (+0.326323)0.947134
10/25/2019$70.50$20.825Call001.11578 (+0.243376)0.958608
10/25/2019$70.00$21.325Call001.14144 (+0.291205)0.959446
10/25/2019$69.50$21.825Call001.16723 (+0.18689)0.960253
10/25/2019$69.00$22.325Call0101.193140.961032
10/25/2019$68.50$22.800Call001.1946 (+0.391372)0.964447
10/25/2019$68.00$23.400Call001.313060.95524
10/25/2019$67.50$23.800Call001.24630.965784
10/25/2019$65.00$26.300Call001.3781 (+0.436215)0.968771
10/25/2019$60.00$31.450Call001.82081 (+0.587032)0.962571
10/25/2019$55.00$36.625Call002.31863 (+0.339925)0.958309
10/25/2019$103.00$11.650Put00
10/25/2019$102.00$10.625Put00
10/25/2019$101.00$9.600Put00
10/25/2019$100.00$8.850Put00
10/25/2019$99.00$7.700Put00
10/25/2019$98.00$6.900Put1455 (+35)
10/25/2019$97.00$6.025Put1223 (+19)0.293839 (+0.034464)-0.94002
10/25/2019$96.00$5.075Put1400.281339 (-0.006161)-0.911065
10/25/2019$95.00$4.200Put5933 (+21)0.289039 (+0.007326)-0.853189
10/25/2019$94.00$3.425Put26140.303214 (+0.020402)-0.771029
10/25/2019$93.00$2.715Put45260.306729 (+0.011026)-0.681268
10/25/2019$92.50$2.400Put7576 (-2)0.315585 (+0.018292)-0.632759
10/25/2019$92.00$2.110Put12639 (+2)0.315585 (+0.015948)-0.583103
10/25/2019$91.00$1.620Put11190 (+1)0.331865 (+0.025224)-0.483807
10/25/2019$90.00$1.220Put95281 (+178)0.338802 (+0.019811)-0.390807
10/25/2019$89.00$0.915Put271185 (+18)0.352686 (+0.025993)-0.309758
10/25/2019$88.50$0.795Put156135 (+13)0.36 (+0.024056)-0.274308
10/25/2019$88.00$0.685Put182183 (-3)0.369093 (+0.03029)-0.241304
10/25/2019$87.50$0.585Put1045 (-10)0.376565 (+0.033662)-0.211369
10/25/2019$87.00$0.515Put066 (+3)0.383546 (+0.031853)-0.186931
10/25/2019$86.50$0.440Put1660.389527 (+0.028265)-0.162728
10/25/2019$86.00$0.385Put27196 (-41)0.401514 (+0.037711)-0.143137
10/25/2019$85.00$0.285Put473230.415578 (+0.034964)-0.108518
10/25/2019$84.00$0.210Put268327 (+5)0.430421 (+0.030681)-0.081757
10/25/2019$83.50$0.190Put21130.445536 (+0.040524)-0.073086
10/25/2019$83.00$0.160Put31090.454892 (+0.039735)-0.06262
10/25/2019$82.50$0.145Put01580.462851 (+0.037709)-0.055854
10/25/2019$82.00$0.125Put070.468749 (+0.028856)-0.048629
10/25/2019$81.50$0.115Put20320.48261 (+0.037896)-0.044198
10/25/2019$81.00$0.105Put2232 (+112)0.494838 (+0.042358)-0.039453
10/25/2019$80.50$0.105Put05150.518038 (+0.060022)-0.038392
10/25/2019$80.00$0.090Put251440.527651 (+0.089234)-0.033215
10/25/2019$79.50$0.065Put0540.518401 (+0.078208)-0.025052
10/25/2019$79.00$0.055Put1470.521401 (+0.032984)-0.021409
10/25/2019$78.50$0.045Put0680.523391 (+0.047649)-0.017621
10/25/2019$78.00$0.030Put2198 (-3)0.518401 (-0.009383)-0.012535
10/25/2019$77.50$0.025Put0630.525443 (+0.027583)-0.010405
10/25/2019$77.00$0.025Put0300.543401 (+0.018742)-0.010117
10/25/2019$76.50$0.025Put0690.560946 (+0.049462)-0.009804
10/25/2019$76.00$0.020Put0410.563139 (+0.049425)-0.008296
10/25/2019$75.50$0.020Put0200.58225 (+0.051863)-0.008154
10/25/2019$75.00$0.025Put2091 (+17)0.613139 (+0.080675)-0.008877
10/25/2019$74.50$0.015Put0420.593426 (+0.045566)-0.005803
10/25/2019$74.00$0.015Put0510.613139 (+0.049425)-0.005766
10/25/2019$73.50$0.015Put060.630038 (+0.024688)-0.005511
10/25/2019$73.00$0.015Put045 (-1)0.650639 (+0.009202)-0.005529
10/25/2019$72.50$0.015Put2470.666826 (+0.032028)-0.005224
10/25/2019$72.00$0.015Put130.688139 (+0.071702)-0.005277
10/25/2019$71.50$0.015Put0240.703747 (+0.031154)-0.004938
10/25/2019$71.00$0.015Put0190.725639 (+0.039317)-0.005014
10/25/2019$70.50$0.015Put000.740661 (+0.01405)-0.004644
10/25/2019$70.00$0.015Put0520.763789 (+0.041559)-0.00478
10/25/2019$69.50$0.015Put000.781052 (+0.019028)-0.00455
10/25/2019$69.00$0.015Put010.799046 (+0.016969)-0.004365
10/25/2019$68.50$0.015Put000.822055 (+0.044611)-0.004463
10/25/2019$68.00$0.015Put010.842796 (+0.041969)-0.004423
10/25/2019$67.50$0.015Put0100.860087 (+0.038615)-0.004191
10/25/2019$65.00$0.015Put000.963201 (+0.047093)-0.003855
10/25/2019$60.00$0.000Put000
10/25/2019$55.00$0.070Put001.66456 (+0.326969)-0.009067
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/20/2019 by MarketBeat.com Staff

Featured Article: What is a short straddle?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel