Valero Energy Corp $54.16

down -0.09


28/8/2014 04:03 PM  |  : VLO  
Industries :
Last Trade: 54.16
Trade Time: Aug 28 04:03 PM Eastern Daylight Time
Change: -0.09 (-0.17 %)
Prev Close: 54.25
Open: 53.89
Bid: 54.20
Ask: 54.24
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 29%
Options:

Call Options: VLO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 VLO1429H40 12.60 0.00 12.30 33.0 14.60 49.0 0.0 0
42.00 VLO1429H42 10.55 0.00 10.30 33.0 12.60 49.0 0.0 0
42.50 VLO1429H42.5 10.05 0.00 9.80 33.0 12.10 49.0 0.0 0
43.00 VLO1429H43 9.60 0.00 9.30 33.0 11.60 49.0 0.0 0
43.50 VLO1429H43.5 9.00 0.00 8.85 33.0 11.30 49.0 0.0 0
44.00 VLO1429H44 8.60 0.00 8.35 33.0 10.75 43.0 0.0 0
44.50 VLO1429H44.5 9.40 0.00 9.25 20.0 10.00 64.0 0.0 0
45.00 VLO1429H45 8.90 0.00 8.80 20.0 9.50 64.0 0.0 0
45.50 VLO1429H45.5 8.40 0.00 8.30 20.0 9.00 217.0 0.0 0
46.00 VLO1429H46 4.10 -3.60 7.80 41.0 8.55 41.0 10.0 10
46.50 VLO1429H46.5 4.05 -3.35 7.30 41.0 8.00 97.0 10.0 10
47.00 VLO1429H47 3.80 -3.35 6.80 61.0 7.50 246.0 1.0 1
47.50 VLO1429H47.5 3.46 -2.94 6.30 85.0 7.00 536.0 10.0 20
48.00 VLO1429H48 4.63 -1.52 5.80 186.0 6.50 793.0 1.0 1
48.50 VLO1429H48.5 1.95 -3.45 5.30 599.0 6.00 996.0 3.0 5
49.00 VLO1429H49 5.20 0.05 4.90 610.0 5.50 1476.0 1.0 3
49.50 VLO1429H49.5 4.69 0.04 4.35 749.0 4.75 1432.0 1.0 28
50.00 VLO1429H50 3.80 -0.35 3.85 718.0 4.50 1537.0 4.0 142
50.50 VLO1429H50.5 3.35 -0.30 3.35 596.0 4.00 1444.0 5.0 39
51.00 VLO1429H51 3.30 0.15 3.00 957.0 3.30 1627.0 1.0 142
51.50 VLO1429H51.5 2.85 0.17 2.47 991.0 2.77 1573.0 10.0 171
52.00 VLO1429H52 2.10 -0.09 1.98 1229.0 2.29 1567.0 6.0 122
52.50 VLO1429H52.5 1.80 -0.15 1.52 1308.0 1.77 414.0 17.0 248
53.00 VLO1429H53 1.23 -0.22 1.06 945.0 1.24 517.0 53.0 292
53.50 VLO1429H53.5 0.77 -0.27 0.67 336.0 0.74 35.0 77.0 415
54.00 VLO1429H54 0.37 -0.21 0.34 137.0 0.39 66.0 1.0 1,561
54.50 VLO1429H54.5 0.12 -0.28 0.12 27.0 0.15 164.0 87.0 816
55.00 VLO1429H55 0.07 -0.07 0.03 72.0 0.08 1202.0 179.0 802
55.50 VLO1429H55.5 0.03 -0.02 0.02 9.0 0.05 873.0 6.0 357
56.00 VLO1429H56 0.02 -0.02 0.01 40.0 0.05 573.0 41.0 254
56.50 VLO1429H56.5 0.20 0.14 0.01 27.0 0.04 339.0 1.0 2
57.00 VLO1429H57 0.04 -0.01 0.02 74.0 0.05 604.0 7.0 123
57.50 VLO1429H57.5 0.07 0.02 0.01 64.0 0.04 513.0 11.0 11
58.00 VLO1429H58 0.05 0.00 0.01 184.0 0.04 441.0 0.0 0
58.50 VLO1429H58.5 0.05 0.00 0.01 49.0 0.04 384.0 0.0 0
59.00 VLO1429H59 0.05 0.00 0.01 289.0 0.04 449.0 0.0 0
59.50 VLO1429H59.5 0.05 0.00 0.00 0.0 0.04 478.0 0.0 0
60.00 VLO1429H60 0.04 0.00 0.01 23.0 0.04 568.0 0.0 0
60.50 VLO1429H60.5 0.04 0.00 0.00 0.0 0.04 430.0 0.0 0
61.00 VLO1429H61 0.04 0.00 0.00 0.0 0.04 316.0 0.0 0
62.50 VLO1429H62.5 0.04 0.00 0.00 0.0 0.04 316.0 0.0 0
65.00 VLO1429H65 0.04 0.00 0.00 0.0 0.04 316.0 0.0 0
70.00 VLO1429H70 0.04 0.00 0.00 0.0 0.04 357.0 0.0 0
75.00 VLO1429H75 0.04 0.00 0.00 0.0 0.04 562.0 0.0 0
80.00 VLO1429H80 0.04 0.00 0.00 0.0 0.04 409.0 0.0 0

Put Options: VLO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 VLO1429T40 0.04 0.00 0.00 0.0 0.04 319.0 0.0 0
42.00 VLO1429T42 0.05 0.00 0.01 10.0 0.10 1105.0 20.0 23
42.50 VLO1429T42.5 0.04 0.00 0.02 10.0 0.04 447.0 0.0 0
43.00 VLO1429T43 0.04 0.00 0.01 10.0 0.04 447.0 0.0 0
43.50 VLO1429T43.5 0.04 0.00 0.01 10.0 0.04 448.0 0.0 0
44.00 VLO1429T44 0.04 0.00 0.01 10.0 0.04 395.0 4.0 3
44.50 VLO1429T44.5 0.04 0.00 0.01 10.0 0.04 359.0 0.0 0
45.00 VLO1429T45 0.03 -0.01 0.01 22.0 0.04 338.0 1.0 29
45.50 VLO1429T45.5 0.50 0.45 0.01 337.0 0.05 532.0 5.0 22
46.00 VLO1429T46 0.04 -0.01 0.02 274.0 0.04 341.0 10.0 32
46.50 VLO1429T46.5 0.02 -0.03 0.03 80.0 0.04 364.0 11.0 148
47.00 VLO1429T47 0.02 -0.03 0.01 20.0 0.04 365.0 1.0 128
47.50 VLO1429T47.5 0.20 0.15 0.01 461.0 0.04 336.0 12.0 88
48.00 VLO1429T48 0.05 0.00 0.01 541.0 0.05 533.0 7.0 116
48.50 VLO1429T48.5 0.02 0.00 0.02 57.0 0.05 552.0 43.0 81
49.00 VLO1429T49 0.02 0.00 0.02 72.0 0.05 672.0 100.0 191
49.50 VLO1429T49.5 0.01 0.00 0.01 14.0 0.02 259.0 14.0 59
50.00 VLO1429T50 0.02 0.00 0.02 43.0 0.02 183.0 150.0 339
50.50 VLO1429T50.5 0.03 0.00 0.01 28.0 0.05 553.0 58.0 260
51.00 VLO1429T51 0.04 0.03 0.01 31.0 0.05 845.0 5.0 140
51.50 VLO1429T51.5 0.05 0.04 0.01 113.0 0.03 398.0 5.0 109
52.00 VLO1429T52 0.02 0.01 0.01 56.0 0.03 98.0 7.0 308
52.50 VLO1429T52.5 0.13 0.12 0.01 301.0 0.08 1004.0 55.0 192
53.00 VLO1429T53 0.05 -0.02 0.03 51.0 0.07 834.0 20.0 386
53.50 VLO1429T53.5 0.10 -0.02 0.08 100.0 0.10 34.0 25.0 676
54.00 VLO1429T54 0.19 -0.10 0.16 254.0 0.20 370.0 1.0 663
54.50 VLO1429T54.5 0.40 -0.10 0.43 1182.0 0.52 39.0 20.0 171
55.00 VLO1429T55 1.02 0.00 0.80 909.0 1.04 1952.0 23.0 146
55.50 VLO1429T55.5 1.07 0.00 1.08 1082.0 1.63 1755.0 10.0 73
56.00 VLO1429T56 1.82 0.00 1.54 684.0 2.14 1551.0 20.0 22
56.50 VLO1429T56.5 1.86 0.00 2.00 681.0 2.66 1443.0 0.0 0
57.00 VLO1429T57 2.79 0.41 2.47 43.0 3.20 1453.0 18.0 13
57.50 VLO1429T57.5 2.88 0.00 3.00 608.0 3.70 904.0 0.0 0
58.00 VLO1429T58 3.35 0.00 3.50 368.0 4.20 618.0 0.0 0
58.50 VLO1429T58.5 3.85 0.00 4.00 368.0 4.70 377.0 0.0 0
59.00 VLO1429T59 4.35 0.00 4.50 368.0 5.20 377.0 0.0 0
59.50 VLO1429T59.5 4.85 0.00 5.00 313.0 5.70 237.0 0.0 0
60.00 VLO1429T60 5.35 0.00 5.50 313.0 6.20 237.0 0.0 0
60.50 VLO1429T60.5 5.85 0.00 6.00 44.0 6.70 44.0 0.0 0
61.00 VLO1429T61 6.35 0.00 6.50 33.0 7.20 41.0 0.0 0
62.50 VLO1429T62.5 7.70 0.00 7.90 33.0 8.75 33.0 0.0 0
65.00 VLO1429T65 8.70 0.00 10.20 33.0 11.00 80.0 0.0 0
70.00 VLO1429T70 13.80 0.00 15.40 33.0 16.00 69.0 0.0 0
75.00 VLO1429T75 18.80 0.00 20.30 33.0 21.00 63.0 0.0 0
80.00 VLO1429T80 23.85 0.00 24.00 13.0 27.60 13.0 0.0 0
Trading Center