VALERO ENERGY $41.20

up +1.59


17/5/2013 07:17 PM  |  NYSE : VLO  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Last Trade: 41.20
Trade Time: May 17 7:51 PM Eastern Daylight Time
Change: 1.59 (4.01 %)
Prev Close: 39.61
Open: 39.65
Bid: 35.70
Ask: 0.00
12 Mo. Price Change : 109% - VLO has outperformed the S&P 500 by 84%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: VLO

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 VLO1318E25 0.00 0.00 16.10 25 17.00 1 0 0
26.00 VLO1310E26 0.00 0.00 12.60 21 12.85 21 0 0
26.00 VLO1318E26 0.00 0.00 15.10 25 16.00 1 0 0
27.00 VLO11318E27 14.85 0.00 17.80 10 18.00 10 0 2
27.00 VLO1310E27 0.00 0.00 11.60 21 11.85 21 0 0
27.00 VLO1318E27 10.90 0.00 14.15 10 14.25 10 0 2
28.00 VLO11318E28 0.00 0.00 14.60 21 19.00 1 0 0
28.00 VLO1310E28 0.00 0.00 10.60 21 10.85 21 0 0
28.00 VLO1318E28 0.00 0.00 11.65 31 14.20 33 0 0
28.00 VLO1324E28 0.00 0.00 11.50 1 14.75 10 0 0
29.00 VLO11318E29 0.00 0.00 13.50 10 17.70 11 0 0
29.00 VLO1310E29 0.00 0.00 9.60 21 9.85 21 0 0
29.00 VLO1318E29 0.00 0.00 10.75 31 13.20 33 0 0
29.00 VLO1324E29 0.00 0.00 9.90 11 13.85 10 0 0
30.00 VLO11318E30 9.97 0.00 12.60 21 17.00 1 0 3
30.00 VLO1310E30 0.00 0.00 8.60 21 8.85 21 0 0
30.00 VLO1318E30 9.97 0.00 9.60 21 12.15 33 0 0
30.00 VLO1324E30 0.00 0.00 8.90 21 12.80 1 0 0
31.00 VLO11318E31 0.00 0.00 11.50 21 15.60 10 0 0
31.00 VLO1310E31 0.00 0.00 7.60 21 7.85 21 0 0
31.00 VLO1318E31 0.00 0.00 10.10 47 11.00 59 0 0
31.00 VLO1324E31 0.00 0.00 8.20 10 11.80 10 0 0
32.00 VLO11318E32 9.50 0.00 12.80 10 13.00 10 0 13
32.00 VLO1310E32 0.00 0.00 6.60 21 6.85 21 0 0
32.00 VLO1318E32 6.18 0.00 9.10 25 10.00 33 0 3
32.00 VLO1324E32 0.00 0.00 7.40 21 10.75 21 0 0
33.00 VLO11318E33 11.20 2.50 11.80 10 12.00 10 1 91
33.00 VLO1310E33 0.00 0.00 5.75 33 5.85 51 0 0
33.00 VLO1318E33 8.75 0.00 6.65 10 8.75 5 0 0
33.00 VLO1324E33 0.00 0.00 6.20 21 9.80 1 0 0
33.50 VLO1318E33.5 0.00 0.00 7.60 25 8.45 33 0 0
34.00 VLO11318E34 10.25 4.60 10.80 10 11.00 10 40 44
34.00 VLO1310E34 0.00 0.00 4.75 44 4.85 84 0 0
34.00 VLO1318E34 3.60 0.00 7.10 47 7.75 57 0 0
34.00 VLO1324E34 0.00 0.00 5.35 21 8.75 11 0 0
34.50 VLO1318E34.5 0.00 0.00 6.60 25 7.25 79 0 0
35.00 VLO11318E35 9.45 1.05 9.80 10 10.00 10 10 126
35.00 VLO1310E35 2.74 0.00 3.75 44 3.85 84 0 0
35.00 VLO1318E35 3.75 0.00 6.15 10 6.25 10 0 23
35.00 VLO1324E35 0.00 0.00 4.50 79 7.75 79 0 0
35.50 VLO1318E35.5 0.00 0.00 5.60 47 6.45 31 0 0
35.50 VLO1324E35.5 0.00 0.00 4.50 193 6.70 60 0 0
36.00 VLO11318E36 6.00 0.00 8.80 10 9.00 10 0 57
36.00 VLO1310E36 2.00 0.00 2.75 11 2.84 43 0 0
36.00 VLO1318E36 3.89 0.24 5.15 10 5.25 48 3 131
36.00 VLO1324E36 0.00 0.00 4.05 139 5.90 139 0 0
36.50 VLO1318E36.5 1.75 0.00 4.60 68 5.10 54 0 20
36.50 VLO1324E36.5 0.00 0.00 3.50 139 6.00 60 0 0
37.00 VLO11318E37 7.80 3.40 7.80 10 8.00 10 8 149
37.00 VLO1310E37 1.78 0.00 1.76 43 1.81 43 0 0
37.00 VLO1318E37 2.40 0.00 4.15 43 4.25 44 0 118
37.00 VLO1324E37 0.00 0.00 3.00 148 5.25 60 0 0
37.50 VLO1318E37.5 3.75 1.40 3.65 43 3.75 54 1 128
37.50 VLO1324E37.5 2.54 0.23 3.65 36 3.80 109 2 11
38.00 VLO11318E38 5.55 0.00 6.80 10 7.00 10 0 294
38.00 VLO1310E38 0.79 0.00 0.77 33 0.82 68 0 0
38.00 VLO1318E38 2.51 0.80 3.15 43 3.25 51 36 636
38.00 VLO1324E38 2.93 0.94 3.15 36 3.30 118 86 20
38.50 VLO1318E38.5 2.65 1.24 2.63 66 2.72 30 38 329
38.50 VLO1324E38.5 0.00 0.00 1.84 102 2.96 40 0 0
39.00 VLO11318E39 5.30 0.70 5.80 10 6.00 10 15 1,762
39.00 VLO1310E39 0.02 0.00 0.00 0 0.01 33 0 1,567
39.00 VLO1318E39 2.14 1.43 2.18 33 2.22 40 188 998
39.00 VLO1324E39 2.09 0.86 2.14 41 2.22 21 405 21
39.50 VLO1318E39.5 1.67 1.31 1.65 30 1.72 40 337 384
39.50 VLO1324E39.5 1.71 0.83 1.72 21 1.76 31 114 21
40.00 VLO11318E40 5.01 1.26 4.80 10 5.00 10 124 2,237
40.00 VLO1310E40 0.01 0.00 0.00 0 0.02 179 0 1,228
40.00 VLO1318E40 1.28 1.11 1.16 64 1.22 40 924 1,148
40.00 VLO1324E40 1.41 0.76 1.35 10 1.38 64 416 43
40.50 VLO1318E40.5 0.72 0.62 0.67 37 0.72 10 1870 1,597
40.50 VLO1324E40.5 0.80 0.80 1.01 22 1.04 86 115 0
41.00 VLO11318E41 3.60 1.38 3.70 10 4.00 10 110 1,512
41.00 VLO1310E41 0.02 0.00 0.00 0 0.02 183 0 1,189
41.00 VLO1318E41 0.27 0.23 0.17 41 0.23 40 706 958
41.00 VLO1324E41 0.75 0.39 0.73 22 0.75 31 411 76
41.50 VLO1318E41.5 0.03 0.02 0.00 0 0.01 51 46 485
41.50 VLO1324E41.5 0.56 0.56 0.51 22 0.53 62 794 0
42.00 VLO11318E42 2.88 1.53 2.80 10 3.00 10 314 3,441
42.00 VLO1310E42 0.01 0.00 0.00 0 0.02 169 0 644
42.00 VLO1318E42 0.01 -0.02 0.00 0 0.01 20 1 187
42.00 VLO1324E42 0.30 0.30 0.34 23 0.36 35 433 0
42.50 VLO1318E42.5 0.00 0.00 0.00 0 0.02 62 0 0
42.50 VLO1324E42.5 0.21 0.21 0.22 41 0.24 49 141 0
43.00 VLO11318E43 1.94 1.34 1.88 5 2.00 41 76 4,689
43.00 VLO1310E43 0.00 0.00 0.00 0 0.01 44 0 0
43.00 VLO1318E43 0.01 -0.04 0.00 0 0.01 51 2 50
43.00 VLO1324E43 0.13 0.13 0.14 43 0.16 77 49 0
43.50 VLO1324E43.5 0.00 0.00 0.03 276 0.13 335 0 0
44.00 VLO11318E44 1.00 0.89 0.86 3 0.94 9 1109 6,014
44.00 VLO1310E44 0.00 0.00 0.00 0 0.01 44 0 0
44.00 VLO1318E44 0.12 0.00 0.00 0 0.02 161 0 1,000
44.00 VLO1324E44 0.00 0.00 0.01 250 0.11 555 0 0
44.50 VLO1324E44.5 0.00 0.00 0.00 0 0.14 364 0 0
45.00 VLO11318E45 0.05 0.01 0.01 1 0.10 30 40 2,716
45.00 VLO1310E45 0.00 0.00 0.00 0 0.01 44 0 0
45.00 VLO1318E45 0.07 0.00 0.00 0 0.01 33 0 0
45.00 VLO1324E45 0.00 0.00 0.00 0 0.14 521 0 0
46.00 VLO11318E46 0.01 -0.03 0.00 0 0.02 32 5 1,681
46.00 VLO1324E46 0.00 0.00 0.00 0 0.14 127 0 0
47.00 VLO11318E47 0.06 0.00 0.00 0 0.02 36 0 473
47.00 VLO1324E47 0.00 0.00 0.00 0 0.14 126 0 0
48.00 VLO11318E48 0.03 0.00 0.00 0 0.02 23 0 1,816
48.00 VLO1324E48 0.00 0.00 0.00 0 0.10 58 0 0
49.00 VLO11318E49 0.05 0.00 0.00 0 0.02 28 0 222
49.00 VLO1324E49 0.00 0.00 0.00 0 0.09 47 0 0
50.00 VLO11318E50 0.10 0.00 0.00 0 0.02 22 0 581
50.00 VLO1324E50 0.00 0.00 0.00 0 0.05 58 0 0
55.00 VLO11318E55 0.09 0.00 0.00 0 0.05 44 0 18

Put Options: VLO

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 VLO1318Q25 0.00 0.00 0.00 0 0.01 33 0 0
26.00 VLO1310Q26 0.00 0.00 0.00 0 0.01 44 0 0
26.00 VLO1318Q26 0.00 0.00 0.00 0 0.02 102 0 0
27.00 VLO11318Q27 0.00 0.00 0.00 0 0.05 44 0 0
27.00 VLO1310Q27 0.00 0.00 0.00 0 0.01 44 0 0
27.00 VLO1318Q27 0.00 0.00 0.00 0 0.02 72 0 0
28.00 VLO11318Q28 0.02 0.00 0.00 0 0.05 44 0 1
28.00 VLO1310Q28 0.00 0.00 0.00 0 0.01 44 0 0
28.00 VLO1318Q28 0.02 0.00 0.00 0 0.01 51 0 101
28.00 VLO1324Q28 0.00 0.00 0.00 0 0.02 21 0 0
29.00 VLO11318Q29 0.03 0.00 0.00 0 0.05 44 0 5
29.00 VLO1310Q29 0.00 0.00 0.00 0 0.01 44 0 0
29.00 VLO1318Q29 0.03 0.00 0.00 0 0.02 113 0 0
29.00 VLO1324Q29 0.00 0.00 0.00 0 0.07 11 0 0
30.00 VLO11318Q30 0.05 0.00 0.00 0 0.03 14 0 120
30.00 VLO1310Q30 0.00 0.00 0.00 0 0.01 44 0 0
30.00 VLO1318Q30 0.02 0.00 0.00 0 0.01 33 0 320
30.00 VLO1324Q30 0.00 0.00 0.00 0 0.02 14 0 0
31.00 VLO11318Q31 0.18 0.00 0.00 0 0.05 44 0 5
31.00 VLO1310Q31 0.00 0.00 0.00 0 0.01 44 0 0
31.00 VLO1318Q31 0.18 0.00 0.00 0 0.02 113 0 0
31.00 VLO1324Q31 0.00 0.00 0.00 0 0.07 11 0 0
32.00 VLO11318Q32 0.03 0.00 0.00 0 0.05 44 0 41
32.00 VLO1310Q32 0.00 0.00 0.00 0 0.01 44 0 0
32.00 VLO1318Q32 0.02 0.00 0.00 0 0.01 51 0 208
32.00 VLO1324Q32 0.00 0.00 0.00 0 0.02 53 0 0
33.00 VLO11318Q33 0.07 0.00 0.00 0 0.01 10 0 156
33.00 VLO1310Q33 0.00 0.00 0.00 0 0.01 44 0 0
33.00 VLO1318Q33 0.02 0.00 0.00 0 0.01 51 0 303
33.00 VLO1324Q33 0.00 0.00 0.00 0 0.07 32 0 0
33.50 VLO1318Q33.5 0.00 0.00 0.00 0 0.02 183 0 0
34.00 VLO11318Q34 0.13 0.00 0.00 0 0.05 44 0 94
34.00 VLO1310Q34 0.03 0.00 0.00 0 0.01 44 0 252
34.00 VLO1318Q34 0.02 0.00 0.00 0 0.01 60 0 214
34.00 VLO1324Q34 0.00 0.00 0.00 0 0.11 64 0 0
34.50 VLO1318Q34.5 0.00 0.00 0.00 0 0.02 198 0 0
35.00 VLO11318Q35 0.02 0.00 0.00 0 0.03 10 0 7,429
35.00 VLO1310Q35 0.02 0.00 0.00 0 0.02 184 0 392
35.00 VLO1318Q35 0.05 0.00 0.00 0 0.01 51 0 472
35.00 VLO1324Q35 0.00 0.00 0.00 0 0.14 111 0 0
35.50 VLO1318Q35.5 0.07 0.00 0.00 0 0.01 55 0 23
35.50 VLO1324Q35.5 0.00 0.00 0.00 0 0.14 479 0 0
36.00 VLO11318Q36 0.01 0.00 0.00 0 0.02 23 0 880
36.00 VLO1310Q36 0.02 0.00 0.00 0 0.01 180 0 852
36.00 VLO1318Q36 0.01 -0.01 0.00 0 0.02 483 1 478
36.00 VLO1324Q36 0.00 0.00 0.00 0 0.06 332 0 0
36.50 VLO1318Q36.5 0.06 0.00 0.00 0 0.01 51 0 215
36.50 VLO1324Q36.5 0.00 0.00 0.01 50 0.05 300 0 0
37.00 VLO11318Q37 0.02 0.00 0.00 0 0.02 33 0 1,185
37.00 VLO1310Q37 0.02 0.00 0.00 0 0.02 201 0 696
37.00 VLO1318Q37 0.03 0.00 0.00 0 0.01 51 0 2,216
37.00 VLO1324Q37 0.07 0.07 0.03 31 0.04 47 20 0
37.50 VLO1318Q37.5 0.03 0.00 0.00 0 0.01 51 0 522
37.50 VLO1324Q37.5 0.09 0.09 0.05 20 0.06 52 20 0
38.00 VLO11318Q38 0.03 0.00 0.00 0 0.02 35 0 1,976
38.00 VLO1310Q38 0.01 0.00 0.00 0 0.01 400 0 1,609
38.00 VLO1318Q38 0.02 0.00 0.00 0 0.01 51 0 789
38.00 VLO1324Q38 0.00 0.00 0.06 21 0.08 53 0 0
38.50 VLO1318Q38.5 0.05 0.00 0.00 0 0.01 51 0 412
38.50 VLO1324Q38.5 0.12 -0.38 0.10 41 0.11 10 40 13
39.00 VLO11318Q39 0.01 0.00 0.00 0 0.01 5 0 5,268
39.00 VLO1310Q39 0.25 0.00 0.20 52 0.25 43 0 0
39.00 VLO1318Q39 0.01 -0.09 0.00 0 0.01 51 253 1,134
39.00 VLO1324Q39 0.16 -0.52 0.15 41 0.17 69 71 31
39.50 VLO1318Q39.5 0.02 -0.27 0.00 0 0.01 33 716 247
39.50 VLO1324Q39.5 0.23 -0.49 0.24 21 0.25 22 30 26
40.00 VLO11318Q40 0.02 -0.13 0.00 0 0.03 10 4 5,985
40.00 VLO1310Q40 1.31 0.00 1.18 43 1.25 43 0 0
40.00 VLO1318Q40 0.01 -0.50 0.00 0 0.01 51 427 370
40.00 VLO1324Q40 0.35 -0.59 0.35 85 0.37 22 222 20
40.50 VLO1318Q40.5 0.01 -0.95 0.00 0 0.01 40 1301 32
40.50 VLO1324Q40.5 0.50 0.50 0.52 32 0.54 51 81 0
41.00 VLO11318Q41 0.02 -0.03 0.00 0 0.02 5 9 2,341
41.00 VLO1310Q41 0.00 0.00 2.19 33 2.25 43 0 0
41.00 VLO1318Q41 0.01 -1.19 0.00 0 0.01 109 561 197
41.00 VLO1324Q41 0.71 -0.75 0.74 16 0.75 20 232 7
41.50 VLO1318Q41.5 0.22 -1.66 0.29 64 0.35 31 333 58
41.50 VLO1324Q41.5 0.00 0.00 1.00 32 1.07 250 0 0
42.00 VLO11318Q42 0.02 -0.10 0.00 0 0.02 2 13 1,010
42.00 VLO1310Q42 0.00 0.00 3.15 92 3.30 222 0 0
42.00 VLO1318Q42 2.10 0.00 0.78 30 0.87 67 0 157
42.00 VLO1324Q42 0.00 0.00 1.30 186 1.38 36 0 0
42.50 VLO1318Q42.5 0.00 0.00 1.26 81 1.39 72 0 0
42.50 VLO1324Q42.5 0.00 0.00 1.59 429 1.85 502 0 0
43.00 VLO11318Q43 0.02 -0.24 0.00 0 0.03 10 21 1,781
43.00 VLO1310Q43 0.00 0.00 4.15 81 4.25 44 0 0
43.00 VLO1318Q43 4.20 0.00 1.75 43 1.89 72 0 0
43.00 VLO1324Q43 0.00 0.00 1.75 515 2.39 470 0 0
43.50 VLO1324Q43.5 0.00 0.00 1.86 505 3.20 519 0 0
44.00 VLO11318Q44 0.10 -0.60 0.00 0 0.03 11 26 493
44.00 VLO1310Q44 0.00 0.00 5.15 51 5.35 21 0 0
44.00 VLO1318Q44 5.55 0.00 2.71 65 2.91 47 0 66
44.00 VLO1324Q44 0.00 0.00 2.70 257 3.50 147 0 0
44.50 VLO1324Q44.5 0.00 0.00 3.35 166 4.00 187 0 0
45.00 VLO11318Q45 0.50 -1.10 0.05 14 0.19 17 2 487
45.00 VLO1310Q45 0.00 0.00 6.15 33 6.40 21 0 0
45.00 VLO1318Q45 6.85 0.00 3.75 54 3.85 10 0 23
45.00 VLO1324Q45 0.00 0.00 3.50 242 5.25 147 0 0
46.00 VLO11318Q46 2.75 0.00 1.05 8 1.20 10 0 246
46.00 VLO1324Q46 0.00 0.00 4.25 192 5.70 147 0 0
47.00 VLO11318Q47 7.60 0.00 2.05 10 2.20 10 0 95
47.00 VLO1324Q47 0.00 0.00 5.70 129 6.50 129 0 0
48.00 VLO11318Q48 3.90 -4.70 3.10 7 3.20 10 7 115
48.00 VLO1324Q48 0.00 0.00 5.35 10 8.55 1 0 0
49.00 VLO11318Q49 8.85 0.00 4.05 10 4.20 10 0 10
49.00 VLO1324Q49 0.00 0.00 6.45 39 9.85 21 0 0
50.00 VLO11318Q50 7.00 0.00 5.10 10 5.30 20 0 166
50.00 VLO1324Q50 9.00 9.00 8.95 81 9.05 21 200 0
55.00 VLO11318Q55 14.20 0.00 8.00 1 12.45 10 0 2
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center