OPTION CHAIN FOR VALERO ENERGY CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 26, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 46.45 | 50.15 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.00 | 45.20 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.35 | 40.00 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.05 | 35.20 | 45.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.45 | 48.00 | |
| quote | 14.63 | 0.00 | 0.00 | 26.00 | 30.20 | 4.00 | 50.00 | quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.13 | 49.00 |
| quote | 0.00 | 0.00 | 0.00 | 25.70 | 29.00 | 51.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 2.00 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.35 | 28.20 | 52.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 2.01 | 68.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.60 | 26.95 | 53.00 | quote | 1.09 | 0.00 | 0.00 | 0.00 | 2.01 | 51.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.50 | 26.25 | 53.50 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 2.00 | 27.00 | |
| quote | 5.80 | 0.00 | 0.00 | 22.25 | 26.15 | 1.00 | 54.00 | quote | 1.13 | 0.00 | 0.00 | 0.00 | 2.01 | 36.00 |
| quote | 0.00 | 0.00 | 0.00 | 22.45 | 24.95 | 54.50 | quote | 0.57 | 0.00 | 0.00 | 0.00 | 1.97 | 29.00 | |
| quote | 9.85 | 0.00 | 0.00 | 21.15 | 25.00 | 19.00 | 55.00 | quote | 0.02 | -0.25 | 5.00 | 0.00 | 2.01 | 56.00 |
| quote | 2.97 | 0.00 | 0.00 | 21.20 | 24.30 | 55.50 | quote | 0.28 | 0.00 | 0.00 | 0.00 | 2.00 | 20.00 | |
| quote | 8.60 | 0.00 | 0.00 | 20.40 | 23.90 | 14.00 | 56.00 | quote | 0.02 | 0.00 | 10.00 | 0.00 | 2.00 | 47.00 |
| quote | 2.25 | 0.00 | 0.00 | 20.50 | 23.25 | 1.00 | 56.50 | quote | 0.93 | 0.00 | 0.00 | 0.00 | 1.99 | 22.00 |
| quote | 7.75 | 0.00 | 0.00 | 19.40 | 23.00 | 1.00 | 57.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.01 | 29.00 |
| quote | 7.35 | 0.00 | 0.00 | 18.90 | 22.75 | 8.00 | 57.50 | quote | 0.04 | 0.03 | 1.00 | 0.00 | 0.05 | 97.00 |
| quote | 6.60 | 0.00 | 0.00 | 18.10 | 22.10 | 25.00 | 58.00 | quote | 0.05 | -0.35 | 1.00 | 0.00 | 0.69 | 98.00 |
| quote | 11.50 | 0.00 | 1.00 | 18.20 | 21.40 | 1.00 | 58.50 | quote | 0.01 | -0.01 | 23.00 | 0.00 | 1.99 | 50.00 |
| quote | 5.47 | 0.00 | 0.00 | 16.95 | 21.20 | 1.00 | 59.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 2.00 | 60.00 |
| quote | 5.02 | 0.00 | 0.00 | 17.00 | 20.30 | 14.00 | 59.50 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 2.00 | 17.00 |
| quote | 17.84 | 2.66 | 22.00 | 16.15 | 20.20 | 55.00 | 60.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 799.00 |
| quote | 18.10 | 0.38 | 1.00 | 17.15 | 18.85 | 18.00 | 60.50 | quote | 0.08 | 0.00 | 1.00 | 0.00 | 2.00 | 19.00 |
| quote | 16.99 | 2.99 | 13.00 | 15.30 | 18.75 | 36.00 | 61.00 | quote | 0.08 | 0.00 | 4.00 | 0.00 | 2.00 | 29.00 |
| quote | 16.05 | -0.30 | 7.00 | 16.25 | 18.40 | 621.00 | 61.50 | quote | 0.03 | -0.03 | 15.00 | 0.00 | 2.00 | 44.00 |
| quote | 16.05 | 3.59 | 21.00 | 14.55 | 17.95 | 84.00 | 62.00 | quote | 0.02 | -0.04 | 4.00 | 0.00 | 2.00 | 56.00 |
| quote | 16.24 | 4.24 | 1.00 | 14.95 | 16.20 | 42.00 | 62.50 | quote | 0.02 | 0.00 | 3.00 | 0.00 | 0.43 | 17.00 |
| quote | 8.40 | 0.00 | 2.00 | 13.25 | 17.05 | 74.00 | 63.00 | quote | 0.06 | -0.01 | 1.00 | 0.00 | 2.13 | 78.00 |
| quote | 8.00 | 0.00 | 3.00 | 13.55 | 15.55 | 334.00 | 63.50 | quote | 0.03 | 0.00 | 2.00 | 0.00 | 2.13 | 35.00 |
| quote | 14.55 | 5.35 | 3.00 | 12.60 | 16.10 | 66.00 | 64.00 | quote | 0.14 | 0.04 | 10.00 | 0.00 | 2.13 | 79.00 |
| quote | 9.00 | 5.90 | 11.00 | 12.45 | 15.15 | 52.00 | 64.50 | quote | 0.58 | 0.00 | 0.00 | 0.00 | 2.14 | 41.00 |
| quote | 13.23 | 3.73 | 2.00 | 12.25 | 14.00 | 214.00 | 65.00 | quote | 0.04 | -0.01 | 5.00 | 0.00 | 0.15 | 253.00 |
| quote | 12.35 | 0.40 | 7.00 | 10.15 | 14.15 | 150.00 | 66.00 | quote | 0.01 | -0.03 | 3.00 | 0.01 | 0.05 | 79.00 |
| quote | 11.38 | 0.49 | 18.00 | 10.60 | 11.45 | 174.00 | 67.00 | quote | 0.07 | -0.07 | 50.00 | 0.00 | 0.46 | 122.00 |
| quote | 9.91 | 1.66 | 24.00 | 9.35 | 11.45 | 130.00 | 68.00 | quote | 0.01 | -0.05 | 2.00 | 0.00 | 0.36 | 21.00 |
| quote | 5.48 | -0.52 | 1.00 | 9.05 | 10.55 | 49.00 | 68.50 | quote | 0.06 | -0.11 | 2.00 | 0.00 | 0.69 | 50.00 |
| quote | 9.40 | 3.15 | 36.00 | 8.30 | 10.35 | 132.00 | 69.00 | quote | 0.12 | -0.07 | 42.00 | 0.00 | 0.10 | 1,093 |
| quote | 8.19 | 0.74 | 8.00 | 7.35 | 8.20 | 428.00 | 70.00 | quote | 0.01 | -0.10 | 111.00 | 0.02 | 0.07 | 379.00 |
| quote | 7.31 | 2.24 | 20.00 | 6.75 | 7.75 | 168.00 | 71.00 | quote | 0.02 | -0.02 | 2.00 | 0.02 | 0.04 | 73.00 |
| quote | 6.19 | -0.06 | 2.00 | 5.55 | 7.05 | 117.00 | 72.00 | quote | 0.06 | 0.03 | 55.00 | 0.02 | 0.08 | 180.00 |
| quote | 3.22 | -0.19 | 22.00 | 3.10 | 3.35 | 755.00 | 75.00 | quote | 0.16 | -0.04 | 208.00 | 0.10 | 0.19 | 932.00 |
| 78.68 | Current price as of 2/25/2021 12:22:22 PM | |||||||||||||
| quote | 0.42 | -0.13 | 201.00 | 0.33 | 0.38 | 439.00 | 80.00 | quote | 2.20 | -0.34 | 102.00 | 2.14 | 2.46 | 11.00 |
| quote | 0.03 | -0.06 | 7.00 | 0.03 | 0.10 | 108.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 5.60 | 7.55 | |
Show All |
