Valero Energy Corp $53.81

up +0.30


22/8/2014 04:02 PM  |  NYSE : VLO  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 53.81
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: 0.30 (0.56 %)
Prev Close: 53.51
Open: 53.60
Bid: 53.11
Ask: 53.97
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VLO Trend Analysis - it has outperformed the S&P 500 by 33%
Options:

Call Options: VLO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 VLO1422H40 13.20 0.00 12.10 92.0 15.40 130.0 0.0 0
42.00 VLO1422H42 11.20 0.00 10.80 130.0 13.25 130.0 0.0 0
42.00 VLO1429H42 11.25 0.00 11.35 51.0 12.20 511.0 0.0 0
42.50 VLO1429H42.5 10.80 0.00 10.85 101.0 11.70 522.0 0.0 0
43.00 VLO1422H43 10.45 0.00 9.80 130.0 12.25 271.0 0.0 0
43.00 VLO1429H43 10.45 0.00 10.35 160.0 11.20 683.0 0.0 0
43.50 VLO1422H43.5 9.95 0.00 9.10 49.0 10.55 49.0 0.0 0
43.50 VLO1429H43.5 9.95 0.00 9.80 160.0 10.70 730.0 0.0 0
44.00 VLO1422H44 9.30 0.00 9.05 92.0 10.50 92.0 0.0 0
44.00 VLO1429H44 9.45 0.00 9.45 55.0 10.20 521.0 0.0 0
44.50 VLO1422H44.5 4.80 -4.05 8.75 49.0 9.75 50.0 10.0 10
44.50 VLO1429H44.5 9.05 0.00 8.95 50.0 9.70 547.0 0.0 0
45.00 VLO1422H45 7.98 -0.37 8.35 168.0 9.15 157.0 4.0 13
45.00 VLO1429H45 8.55 0.00 8.45 208.0 9.20 550.0 0.0 0
45.50 VLO1422H45.5 4.70 -3.30 7.75 169.0 8.90 166.0 21.0 21
45.50 VLO1429H45.5 8.05 0.00 7.95 163.0 8.70 770.0 0.0 0
46.00 VLO1422H46 5.42 -1.93 7.40 202.0 8.15 172.0 10.0 10
46.00 VLO1429H46 4.10 -3.45 7.45 164.0 8.20 759.0 10.0 10
46.50 VLO1422H46.5 7.00 0.00 6.90 202.0 7.65 129.0 0.0 0
46.50 VLO1429H46.5 4.05 -3.00 6.95 99.0 7.70 523.0 10.0 10
47.00 VLO1422H47 6.52 0.02 6.40 192.0 7.15 411.0 20.0 20
47.00 VLO1429H47 3.80 -2.75 6.45 493.0 7.20 888.0 1.0 1
47.50 VLO1422H47.5 4.00 -2.00 5.90 619.0 6.65 622.0 6.0 120
47.50 VLO1429H47.5 3.46 -2.54 5.90 518.0 6.70 885.0 10.0 20
48.00 VLO1422H48 4.78 -0.72 5.40 737.0 5.90 65.0 9.0 72
48.00 VLO1429H48 4.63 -0.87 5.45 608.0 6.15 1082.0 1.0 1
48.50 VLO1422H48.5 2.10 -2.90 4.90 130.0 5.60 502.0 178.0 220
48.50 VLO1429H48.5 1.95 -3.05 4.95 435.0 5.70 812.0 3.0 5
49.00 VLO1422H49 3.55 -0.95 4.40 1383.0 5.10 666.0 4.0 187
49.00 VLO1429H49 3.60 -0.90 4.45 454.0 5.20 1065.0 5.0 3
49.50 VLO1422H49.5 4.61 0.61 3.90 1383.0 4.60 666.0 4.0 4
49.50 VLO1429H49.5 3.65 -0.35 3.95 583.0 4.70 1187.0 1.0 28
50.00 VLO1422H50 3.80 0.30 3.45 633.0 3.95 370.0 1.0 92
50.00 VLO1429H50 4.00 0.45 3.80 68.0 4.20 1472.0 2.0 110
50.50 VLO1422H50.5 3.47 0.50 2.90 1442.0 3.60 1485.0 5.0 42
50.50 VLO1429H50.5 3.35 0.25 3.00 995.0 3.50 908.0 10.0 46
51.00 VLO1422H51 2.66 -0.24 2.40 1812.0 2.90 118.0 1.0 280
51.00 VLO1429H51 3.05 0.41 2.52 1001.0 3.05 1098.0 3.0 141
51.50 VLO1422H51.5 2.34 -0.02 2.20 1575.0 2.40 133.0 13.0 252
51.50 VLO1429H51.5 2.80 0.60 2.29 942.0 2.51 196.0 12.0 171
52.00 VLO1422H52 1.85 0.05 1.77 353.0 1.89 209.0 41.0 289
52.00 VLO1429H52 2.03 -0.02 1.93 121.0 2.05 163.0 31.0 128
52.50 VLO1422H52.5 1.34 -0.11 1.19 1743.0 1.37 127.0 152.0 765
52.50 VLO1429H52.5 1.57 -0.07 1.51 218.0 1.68 2051.0 12.0 195
53.00 VLO1422H53 0.85 0.22 0.77 32.0 0.89 930.0 100.0 398
53.00 VLO1429H53 1.05 -0.42 1.17 28.0 1.21 37.0 48.0 316
53.50 VLO1422H53.5 0.30 0.00 0.28 36.0 0.34 33.0 597.0 1,026
53.50 VLO1429H53.5 0.85 0.09 0.85 15.0 0.88 202.0 280.0 227
54.00 VLO1422H54 0.02 -0.17 0.03 5.0 0.04 966.0 469.0 1,022
54.00 VLO1429H54 0.59 0.04 0.57 101.0 0.61 384.0 286.0 699
54.50 VLO1422H54.5 0.02 -0.10 0.01 10.0 0.02 531.0 26.0 610
54.50 VLO1429H54.5 0.41 -0.12 0.39 31.0 0.42 93.0 145.0 157
55.00 VLO1422H55 0.01 -0.05 0.01 6.0 0.02 240.0 36.0 483
55.00 VLO1429H55 0.23 -0.03 0.23 79.0 0.25 10.0 84.0 338
55.50 VLO1422H55.5 0.02 0.01 0.01 81.0 0.05 583.0 28.0 168
55.50 VLO1429H55.5 0.16 -0.18 0.10 818.0 0.18 1096.0 28.0 164
56.00 VLO1422H56 0.17 0.07 0.01 11.0 0.08 702.0 1.0 37
56.00 VLO1429H56 0.10 -0.10 0.07 481.0 0.11 1176.0 42.0 119
56.50 VLO1422H56.5 0.05 -0.06 0.01 135.0 0.08 697.0 6.0 12
56.50 VLO1429H56.5 0.20 0.12 0.03 237.0 0.14 2108.0 1.0 2
57.00 VLO1422H57 0.09 -0.02 0.01 40.0 0.08 1093.0 100.0 100
57.00 VLO1429H57 0.12 0.07 0.02 59.0 0.10 705.0 8.0 117
57.50 VLO1422H57.5 0.02 -0.09 0.02 35.0 0.08 658.0 2.0 69
57.50 VLO1429H57.5 0.07 0.05 0.01 54.0 0.04 465.0 11.0 11
58.00 VLO1422H58 0.11 0.00 0.02 100.0 0.08 656.0 0.0 0
58.00 VLO1429H58 0.01 0.00 0.01 184.0 0.05 582.0 0.0 0
58.50 VLO1422H58.5 0.02 -0.09 0.02 80.0 0.08 642.0 20.0 20
59.00 VLO1422H59 0.20 0.09 0.01 48.0 0.08 646.0 5.0 5
59.00 VLO1429H59 0.11 0.00 0.01 289.0 0.05 142.0 0.0 0
60.00 VLO1422H60 0.11 0.00 0.01 10.0 0.08 658.0 0.0 0
60.00 VLO1429H60 0.11 0.00 0.01 23.0 0.05 142.0 0.0 0
62.50 VLO1422H62.5 0.11 0.00 0.00 0.0 0.08 638.0 0.0 0
62.50 VLO1429H62.5 0.11 0.00 0.00 0.0 0.05 159.0 0.0 0
65.00 VLO1422H65 0.11 0.00 0.00 0.0 0.08 715.0 0.0 0
70.00 VLO1422H70 0.11 0.00 0.00 0.0 0.08 700.0 0.0 0
75.00 VLO1422H75 0.11 0.00 0.00 0.0 0.08 641.0 0.0 0

Put Options: VLO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 VLO1422T40 0.11 0.00 0.00 0.0 0.08 646.0 0.0 0
42.00 VLO1422T42 0.01 -0.10 0.01 10.0 0.08 646.0 1.0 1
42.00 VLO1429T42 0.05 -0.06 0.01 10.0 0.11 655.0 20.0 23
42.50 VLO1429T42.5 0.11 0.00 0.02 10.0 0.11 722.0 0.0 0
43.00 VLO1422T43 0.07 -0.04 0.01 10.0 0.08 573.0 2.0 12
43.00 VLO1429T43 0.11 0.00 0.01 10.0 0.11 701.0 0.0 0
43.50 VLO1422T43.5 0.11 0.00 0.01 1.0 0.08 646.0 0.0 0
43.50 VLO1429T43.5 0.11 0.00 0.01 10.0 0.11 688.0 0.0 0
44.00 VLO1422T44 0.06 -0.05 0.01 10.0 0.08 693.0 1.0 1
44.00 VLO1429T44 0.04 -0.07 0.01 10.0 0.02 13.0 4.0 3
44.50 VLO1422T44.5 0.03 -0.08 0.03 76.0 0.08 731.0 114.0 120
44.50 VLO1429T44.5 0.11 0.00 0.01 10.0 0.03 1.0 0.0 0
45.00 VLO1422T45 0.02 -0.08 0.02 10.0 0.08 742.0 111.0 164
45.00 VLO1429T45 0.03 -0.07 0.01 22.0 0.05 40.0 1.0 29
45.50 VLO1422T45.5 0.58 0.47 0.03 100.0 0.08 588.0 5.0 22
45.50 VLO1429T45.5 0.50 0.39 0.01 337.0 0.14 749.0 5.0 22
46.00 VLO1422T46 0.17 0.06 0.02 1.0 0.08 762.0 100.0 194
46.00 VLO1429T46 0.04 -0.07 0.02 274.0 0.14 1693.0 10.0 32
46.50 VLO1422T46.5 0.04 -0.07 0.01 10.0 0.08 730.0 100.0 170
46.50 VLO1429T46.5 0.20 0.09 0.02 322.0 0.14 1763.0 12.0 68
47.00 VLO1422T47 0.05 -0.06 0.05 5.0 0.08 720.0 5.0 356
47.00 VLO1429T47 0.05 0.03 0.02 51.0 0.14 1762.0 2.0 127
47.50 VLO1422T47.5 0.02 -0.09 0.02 199.0 0.08 753.0 1.0 3,233
47.50 VLO1429T47.5 0.20 0.10 0.01 461.0 0.14 1881.0 12.0 88
48.00 VLO1422T48 0.01 -0.10 0.03 199.0 0.08 649.0 210.0 614
48.00 VLO1429T48 0.05 0.00 0.01 541.0 0.14 1858.0 7.0 116
48.50 VLO1422T48.5 0.05 0.00 0.03 200.0 0.08 740.0 2.0 295
48.50 VLO1429T48.5 0.10 0.00 0.01 594.0 0.14 1766.0 2.0 38
49.00 VLO1422T49 0.02 0.01 0.01 27.0 0.08 779.0 1.0 175
49.00 VLO1429T49 0.03 0.00 0.01 506.0 0.14 1935.0 5.0 90
49.50 VLO1422T49.5 0.01 0.00 0.01 1.0 0.06 721.0 41.0 222
49.50 VLO1429T49.5 0.15 0.14 0.01 602.0 0.14 1863.0 2.0 54
50.00 VLO1422T50 0.01 0.00 0.01 9.0 0.06 731.0 17.0 507
50.00 VLO1429T50 0.07 0.04 0.03 362.0 0.09 847.0 20.0 151
50.50 VLO1422T50.5 0.01 0.00 0.01 10.0 0.02 268.0 65.0 315
50.50 VLO1429T50.5 0.49 0.45 0.03 307.0 0.12 1403.0 46.0 160
51.00 VLO1422T51 0.04 0.03 0.01 1.0 0.07 680.0 55.0 177
51.00 VLO1429T51 0.21 0.14 0.04 200.0 0.16 1960.0 25.0 145
51.50 VLO1422T51.5 0.01 -0.01 0.01 8.0 0.01 34.0 76.0 230
51.50 VLO1429T51.5 0.28 0.19 0.06 530.0 0.19 1839.0 19.0 109
52.00 VLO1422T52 0.05 0.00 0.04 1.0 0.06 624.0 1.0 197
52.00 VLO1429T52 0.15 -0.07 0.14 65.0 0.16 55.0 131.0 188
52.50 VLO1422T52.5 0.10 0.07 0.01 3.0 0.03 544.0 20.0 372
52.50 VLO1429T52.5 0.28 0.03 0.20 36.0 0.23 15.0 60.0 90
53.00 VLO1422T53 0.02 -0.09 0.01 2.0 0.03 472.0 7.0 442
53.00 VLO1429T53 0.34 -0.16 0.34 9.0 0.36 36.0 288.0 225
53.50 VLO1422T53.5 0.02 -0.21 0.01 55.0 0.03 489.0 6.0 337
53.50 VLO1429T53.5 0.52 -0.14 0.50 141.0 0.53 60.0 329.0 45
54.00 VLO1422T54 0.19 -0.37 0.15 77.0 0.24 45.0 208.0 445
54.00 VLO1429T54 0.76 -0.06 0.74 28.0 0.78 75.0 107.0 160
54.50 VLO1422T54.5 1.26 0.49 0.50 837.0 1.09 1371.0 2.0 91
54.50 VLO1429T54.5 1.05 -0.03 1.02 20.0 1.08 146.0 26.0 44
55.00 VLO1422T55 1.28 0.34 0.91 1841.0 1.24 55.0 20.0 37
55.00 VLO1429T55 1.53 0.07 1.35 349.0 1.48 727.0 20.0 161
55.50 VLO1422T55.5 1.50 0.12 1.40 1611.0 2.09 1639.0 2.0 5
55.50 VLO1429T55.5 3.90 2.18 1.75 349.0 2.14 1651.0 61.0 61
56.00 VLO1422T56 7.45 5.60 1.88 1115.0 2.60 1066.0 2.0 1
56.00 VLO1429T56 7.92 5.96 2.04 1110.0 2.59 1932.0 20.0 20
56.50 VLO1422T56.5 2.34 0.00 2.38 574.0 3.10 1480.0 0.0 0
56.50 VLO1429T56.5 2.28 0.00 2.49 724.0 3.15 1752.0 0.0 0
57.00 VLO1422T57 2.82 0.00 2.88 177.0 3.60 1366.0 0.0 0
57.00 VLO1429T57 4.61 1.88 2.95 530.0 3.65 1233.0 1.0 18
57.50 VLO1422T57.5 3.30 0.00 3.35 41.0 4.15 44.0 0.0 0
57.50 VLO1429T57.5 3.15 0.00 3.40 454.0 4.15 1273.0 0.0 0
58.00 VLO1422T58 3.80 0.00 3.85 41.0 4.60 41.0 0.0 0
58.00 VLO1429T58 3.65 0.00 3.90 420.0 4.65 1247.0 0.0 0
58.50 VLO1422T58.5 4.30 0.00 4.35 41.0 5.10 41.0 0.0 0
59.00 VLO1422T59 4.80 0.00 4.85 41.0 5.60 41.0 0.0 0
59.00 VLO1429T59 4.60 0.00 4.85 505.0 5.65 1485.0 0.0 0
60.00 VLO1422T60 5.75 0.00 5.85 41.0 6.65 44.0 0.0 0
60.00 VLO1429T60 5.60 0.00 5.85 285.0 6.65 1497.0 0.0 0
62.50 VLO1422T62.5 8.10 0.00 8.20 37.0 9.25 35.0 0.0 0
62.50 VLO1429T62.5 7.95 0.00 8.20 35.0 9.40 35.0 0.0 0
65.00 VLO1422T65 9.15 0.00 9.90 92.0 12.20 130.0 0.0 0
70.00 VLO1422T70 14.10 0.00 14.90 92.0 17.20 130.0 0.0 0
75.00 VLO1422T75 19.85 0.00 19.35 30.0 23.10 40.0 0.0 0
Trading Center