Valero Energy Corp $48.42

down -1.45


12/9/2014 04:02 PM  |  NYSE : VLO  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 48.42
Trade Time: Sep 12 04:02 PM Eastern Daylight Time
Change: -1.45 (-2.91 %)
Prev Close: 49.87
Open: 49.85
Bid: 48.40
Ask: 48.55
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 22%
Options:

Call Options: VLO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 VLO1420I24 32.65 8.85 23.40 30.0 26.05 40.0 3.0 3
25.00 VLO1420I25 30.12 7.32 22.95 40.0 24.40 30.0 10.0 5
26.00 VLO1420I26 29.12 7.07 22.00 40.0 22.75 30.0 45.0 45
27.00 VLO1420I27 28.10 7.35 20.90 59.0 21.75 40.0 10.0 5
28.00 VLO1420I28 27.10 7.35 19.95 40.0 20.75 30.0 14.0 7
29.00 VLO1420I29 26.47 7.57 18.60 30.0 19.75 40.0 8.0 8
30.00 VLO1420I30 17.80 0.00 17.80 30.0 19.00 20.0 0.0 0
31.00 VLO1420I31 16.85 0.00 16.75 36.0 18.65 20.0 0.0 0
32.00 VLO1420I32 16.05 0.00 15.80 30.0 17.65 20.0 0.0 0
33.00 VLO1420I33 15.35 0.00 14.75 42.0 16.90 10.0 0.0 0
34.00 VLO1420I34 14.30 0.00 13.75 42.0 15.45 10.0 0.0 0
35.00 VLO1420I35 13.05 0.00 12.80 40.0 14.20 21.0 0.0 0
36.00 VLO1420I36 16.60 4.50 11.80 237.0 12.95 239.0 7.0 12
37.00 VLO1420I37 16.27 4.97 10.95 216.0 12.40 192.0 41.0 29
38.00 VLO1420I38 12.20 1.95 10.00 646.0 11.50 196.0 3.0 3
39.00 VLO1420I39 16.04 6.79 8.95 576.0 10.30 362.0 2.0 2
40.00 VLO1420I40 10.53 0.00 8.00 1051.0 8.90 338.0 12.0 34
41.00 VLO1420I41 12.16 4.01 7.05 599.0 7.75 539.0 1.0 16
41.00 VLO1426I41 7.00 0.00 7.05 305.0 7.90 46.0 0.0 0
42.00 VLO1420I42 12.00 4.65 6.05 1616.0 6.75 1040.0 1.0 1
42.00 VLO1426I42 5.90 0.00 6.00 378.0 6.90 46.0 0.0 0
43.00 VLO1420I43 9.60 4.20 5.05 1444.0 5.75 1190.0 140.0 15
43.00 VLO1426I43 4.85 0.00 5.10 433.0 6.55 69.0 0.0 0
43.50 VLO1426I43.5 4.20 0.00 4.60 506.0 6.65 52.0 0.0 0
44.00 VLO1420I44 9.40 3.80 4.10 1646.0 4.75 735.0 48.0 83
44.00 VLO1426I44 3.90 0.00 4.15 839.0 5.00 86.0 0.0 0
44.50 VLO1420I44.5 0.00 0.00 3.60 820.0 4.30 291.0 0.0 0
44.50 VLO1426I44.5 4.75 0.00 3.75 918.0 4.55 653.0 0.0 0
45.00 VLO1420I45 3.66 -1.54 3.15 1253.0 3.70 380.0 19.0 455
45.00 VLO1426I45 2.99 0.00 3.30 766.0 3.85 289.0 0.0 0
45.50 VLO1420I45.5 2.69 0.00 2.69 1081.0 3.20 252.0 0.0 0
45.50 VLO1426I45.5 3.95 0.00 2.89 909.0 3.40 145.0 0.0 0
46.00 VLO1420I46 2.55 -1.10 2.40 1206.0 2.76 404.0 10.0 131
46.00 VLO1426I46 2.63 -0.87 2.67 1521.0 2.93 382.0 7.0 10
46.50 VLO1420I46.5 3.10 0.00 2.03 408.0 2.31 278.0 0.0 0
46.50 VLO1426I46.5 3.25 0.00 2.21 1627.0 2.53 67.0 0.0 0
47.00 VLO1420I47 2.30 -0.40 1.75 81.0 1.83 107.0 20.0 613
47.00 VLO1426I47 3.15 0.00 1.94 1559.0 2.20 166.0 0.0 0
47.50 VLO1420I47.5 2.30 0.00 1.39 68.0 1.46 31.0 0.0 0
47.50 VLO1426I47.5 1.65 -0.99 1.78 363.0 1.85 55.0 12.0 0
48.00 VLO1420I48 1.14 -0.91 1.08 71.0 1.14 103.0 457.0 788
48.00 VLO1426I48 1.92 -0.32 1.45 198.0 1.51 134.0 1.0 0
48.50 VLO1420I48.5 0.90 -1.03 0.89 76.0 0.91 10.0 1004.0 40
48.50 VLO1426I48.5 1.13 -0.79 1.20 12.0 1.24 81.0 87.0 30
49.00 VLO1420I49 0.65 -0.87 0.64 10.0 0.67 201.0 470.0 2,365
49.00 VLO1426I49 0.97 -0.80 0.96 37.0 1.01 65.0 168.0 55
49.50 VLO1420I49.5 0.48 -0.72 0.45 335.0 0.49 21.0 156.0 232
49.50 VLO1426I49.5 0.81 -0.51 0.74 167.0 0.79 112.0 51.0 51
50.00 VLO1420I50 0.34 -0.51 0.33 25.0 0.35 8.0 319.0 6,136
50.00 VLO1426I50 0.65 -0.51 0.58 59.0 0.62 21.0 197.0 367
50.50 VLO1420I50.5 0.23 -0.39 0.22 60.0 0.25 65.0 1461.0 2,032
50.50 VLO1426I50.5 0.76 -0.17 0.46 10.0 0.48 2.0 67.0 428
51.00 VLO1420I51 0.17 -0.35 0.16 216.0 0.19 50.0 45.0 3,004
51.00 VLO1426I51 0.42 -0.30 0.35 23.0 0.38 61.0 22.0 839
51.50 VLO1420I51.5 0.13 -0.24 0.12 102.0 0.14 128.0 161.0 280
51.50 VLO1426I51.5 0.33 -0.25 0.25 477.0 0.32 438.0 45.0 843
52.00 VLO1420I52 0.14 -0.07 0.08 146.0 0.11 246.0 15.0 836
52.00 VLO1426I52 0.17 -0.32 0.18 446.0 0.25 438.0 42.0 112
52.50 VLO1420I52.5 0.06 -0.12 0.06 146.0 0.08 101.0 80.0 28,398
52.50 VLO1426I52.5 0.28 -0.05 0.15 155.0 0.25 484.0 1.0 103
53.00 VLO1420I53 0.06 -0.12 0.05 28.0 0.07 193.0 39.0 833
53.00 VLO1426I53 0.36 0.09 0.10 492.0 0.20 518.0 12.0 167
53.50 VLO1420I53.5 0.05 -0.05 0.03 510.0 0.06 159.0 10.0 654
53.50 VLO1426I53.5 0.10 -0.14 0.08 294.0 0.12 67.0 29.0 141
54.00 VLO1420I54 0.04 -0.05 0.04 10.0 0.05 67.0 38.0 1,045
54.00 VLO1426I54 0.13 -0.07 0.06 386.0 0.10 93.0 1.0 135
54.50 VLO1420I54.5 0.04 -0.01 0.02 289.0 0.04 49.0 124.0 5,424
54.50 VLO1426I54.5 0.09 -0.08 0.05 118.0 0.08 78.0 18.0 108
55.00 VLO1420I55 0.03 -0.03 0.02 12.0 0.04 88.0 90.0 24,319
55.00 VLO1426I55 0.07 -0.03 0.04 118.0 0.07 96.0 11.0 196
55.50 VLO1420I55.5 0.03 -0.01 0.02 15.0 0.03 35.0 7.0 186
55.50 VLO1426I55.5 0.06 -0.02 0.03 94.0 0.06 94.0 6.0 75
56.00 VLO1420I56 0.04 0.00 0.01 61.0 0.03 37.0 6.0 288
56.00 VLO1426I56 0.04 -0.02 0.02 145.0 0.05 93.0 6.0 103
56.50 VLO1420I56.5 0.03 0.00 0.01 31.0 0.03 94.0 5.0 184
56.50 VLO1426I56.5 0.05 0.03 0.01 216.0 0.05 75.0 1.0 202
57.00 VLO1420I57 0.09 0.04 0.01 176.0 0.03 44.0 3.0 534
57.00 VLO1426I57 0.56 0.55 0.01 59.0 0.05 114.0 10.0 25
57.50 VLO1420I57.5 0.01 0.00 0.01 24.0 0.02 39.0 2.0 11,253
57.50 VLO1426I57.5 0.60 0.59 0.01 53.0 0.04 62.0 10.0 50
58.00 VLO1420I58 0.03 0.00 0.01 5.0 0.02 42.0 7.0 369
58.00 VLO1426I58 0.31 0.30 0.01 23.0 0.05 59.0 4.0 17
58.50 VLO1420I58.5 0.20 0.17 0.01 465.0 0.03 82.0 4.0 222
58.50 VLO1426I58.5 0.00 0.00 0.01 39.0 0.05 59.0 0.0 0
59.00 VLO1420I59 0.09 0.05 0.01 50.0 0.03 64.0 1.0 59
59.50 VLO1420I59.5 0.11 0.08 0.01 331.0 0.03 51.0 4.0 4
60.00 VLO1420I60 0.01 0.00 0.01 5.0 0.01 20.0 15.0 4,770
60.50 VLO1420I60.5 0.00 0.00 0.00 0.0 0.03 57.0 0.0 0
62.50 VLO1420I62.5 0.03 0.00 0.01 18.0 0.01 2.0 10.0 749
65.00 VLO1420I65 0.01 -0.02 0.01 10.0 0.03 92.0 10.0 9,350
67.50 VLO1420I67.5 0.01 -0.02 0.01 247.0 0.03 57.0 30.0 1,456
70.00 VLO1420I70 0.03 0.00 0.01 10.0 0.03 59.0 9.0 399
75.00 VLO1420I75 0.02 -0.01 0.01 10.0 0.03 64.0 4.0 145
80.00 VLO1420I80 0.02 0.00 0.02 10.0 0.02 36.0 71.0 174

Put Options: VLO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 VLO1420U24 0.02 0.00 0.01 27.0 0.02 23.0 0.0 0
25.00 VLO1420U25 0.02 0.00 0.02 38.0 0.02 42.0 2.0 2
26.00 VLO1420U26 0.01 -0.01 0.01 10.0 0.02 42.0 31.0 40
27.00 VLO1420U27 0.08 0.05 0.01 10.0 0.02 32.0 6.0 20
28.00 VLO1420U28 0.02 0.00 0.01 15.0 0.02 39.0 6.0 15
29.00 VLO1420U29 0.10 0.08 0.01 10.0 0.02 39.0 4.0 4
30.00 VLO1420U30 0.24 0.22 0.01 10.0 0.02 41.0 1.0 26
31.00 VLO1420U31 0.28 0.26 0.01 10.0 0.02 41.0 20.0 20
32.00 VLO1420U32 0.02 0.00 0.01 10.0 0.02 41.0 10.0 36
33.00 VLO1420U33 0.02 0.00 0.01 61.0 0.03 70.0 0.0 0
34.00 VLO1420U34 0.26 0.24 0.01 10.0 0.03 76.0 7.0 36
35.00 VLO1420U35 0.01 -0.01 0.01 10.0 0.03 76.0 10.0 123
36.00 VLO1420U36 0.04 0.01 0.01 1.0 0.03 96.0 6.0 172
37.00 VLO1420U37 0.05 0.02 0.01 10.0 0.03 96.0 3.0 38
38.00 VLO1420U38 0.04 0.01 0.01 144.0 0.03 96.0 50.0 100
39.00 VLO1420U39 0.02 -0.01 0.01 10.0 0.02 27.0 10.0 303
40.00 VLO1420U40 0.02 -0.01 0.01 4.0 0.03 59.0 4.0 1,039
41.00 VLO1420U41 0.05 0.01 0.01 294.0 0.04 133.0 6.0 1,202
41.00 VLO1426U41 0.05 0.00 0.01 271.0 0.05 79.0 0.0 0
42.00 VLO1420U42 0.02 -0.02 0.01 93.0 0.04 123.0 4.0 363
42.00 VLO1426U42 0.07 0.06 0.01 10.0 0.06 42.0 20.0 20
43.00 VLO1420U43 0.04 0.03 0.03 39.0 0.04 59.0 12.0 778
43.00 VLO1426U43 0.01 0.00 0.02 400.0 0.14 242.0 0.0 0
43.50 VLO1426U43.5 0.01 0.00 0.02 1089.0 0.13 162.0 0.0 0
44.00 VLO1420U44 0.03 0.00 0.05 91.0 0.07 110.0 8.0 369
44.00 VLO1426U44 0.07 0.05 0.05 1391.0 0.22 427.0 10.0 1
44.50 VLO1420U44.5 0.02 0.00 0.07 52.0 0.10 577.0 0.0 0
44.50 VLO1426U44.5 0.02 0.00 0.08 1222.0 0.22 284.0 0.0 0
45.00 VLO1420U45 0.10 0.05 0.09 56.0 0.12 119.0 63.0 5,852
45.00 VLO1426U45 0.22 0.16 0.20 572.0 0.28 502.0 20.0 12
45.50 VLO1420U45.5 0.13 0.10 0.12 71.0 0.16 580.0 14.0 10
45.50 VLO1426U45.5 0.09 0.00 0.25 644.0 0.38 570.0 0.0 0
46.00 VLO1420U46 0.20 0.15 0.16 275.0 0.20 196.0 14.0 1,828
46.00 VLO1426U46 0.12 0.00 0.38 42.0 0.41 68.0 0.0 0
46.50 VLO1420U46.5 0.28 0.21 0.23 452.0 0.27 24.0 35.0 0
46.50 VLO1426U46.5 0.22 0.00 0.48 43.0 0.51 60.0 8.0 8
47.00 VLO1420U47 0.36 0.26 0.35 22.0 0.36 6.0 387.0 1,962
47.00 VLO1426U47 0.72 0.47 0.60 422.0 0.64 79.0 39.0 12
47.50 VLO1420U47.5 0.50 0.37 0.48 8.0 0.52 202.0 595.0 40
47.50 VLO1426U47.5 0.78 0.49 0.79 64.0 0.84 184.0 1845.0 20
48.00 VLO1420U48 0.67 0.38 0.67 28.0 0.69 13.0 1183.0 1,081
48.00 VLO1426U48 1.15 0.72 1.00 1.0 1.04 58.0 1650.0 18
48.50 VLO1420U48.5 0.91 0.52 0.89 53.0 0.92 40.0 651.0 233
48.50 VLO1426U48.5 1.35 0.80 1.23 11.0 1.27 48.0 403.0 6
49.00 VLO1420U49 1.17 0.66 1.16 190.0 1.20 10.0 341.0 1,479
49.00 VLO1426U49 1.44 0.63 1.44 38.0 1.55 2.0 1265.0 84
49.50 VLO1420U49.5 1.58 0.86 1.48 296.0 1.53 295.0 542.0 534
49.50 VLO1426U49.5 1.85 1.14 1.73 1328.0 1.83 10.0 10934.0 62
50.00 VLO1420U50 1.85 0.89 1.84 54.0 1.89 46.0 683.0 5,431
50.00 VLO1426U50 1.32 0.07 2.05 1220.0 2.19 239.0 30.0 125
50.50 VLO1420U50.5 1.60 0.38 2.19 30.0 2.47 1673.0 60.0 1,539
50.50 VLO1426U50.5 1.79 0.25 2.51 89.0 2.59 192.0 86.0 415
51.00 VLO1420U51 2.76 1.19 2.61 1233.0 2.85 527.0 40.0 1,044
51.00 VLO1426U51 3.00 1.24 2.82 404.0 3.20 692.0 125.0 226
51.50 VLO1420U51.5 3.23 1.54 3.00 1262.0 3.40 659.0 20.0 150
51.50 VLO1426U51.5 2.10 0.00 3.20 379.0 3.75 566.0 158.0 180
52.00 VLO1420U52 3.66 1.35 3.50 487.0 3.75 148.0 71.0 421
52.00 VLO1426U52 3.25 0.73 3.60 390.0 4.15 576.0 1.0 3,381
52.50 VLO1420U52.5 4.21 1.40 3.95 1106.0 4.20 110.0 130.0 12,986
52.50 VLO1426U52.5 4.10 1.31 4.00 1047.0 4.65 637.0 3.0 160
53.00 VLO1420U53 4.50 2.24 4.45 157.0 4.70 1292.0 15.0 579
53.00 VLO1426U53 4.25 1.00 4.55 69.0 5.10 603.0 1.0 95
53.50 VLO1420U53.5 3.62 0.00 4.90 538.0 5.20 349.0 6.0 580
53.50 VLO1426U53.5 4.85 1.30 4.85 1153.0 5.60 657.0 1.0 165
54.00 VLO1420U54 4.34 0.44 5.30 906.0 6.00 591.0 70.0 569
54.00 VLO1426U54 3.45 -0.40 5.10 984.0 6.05 127.0 20.0 103
54.50 VLO1420U54.5 5.06 0.66 5.95 1101.0 6.35 445.0 50.0 327
54.50 VLO1426U54.5 1.60 -2.45 5.55 941.0 6.55 54.0 40.0 156
55.00 VLO1420U55 5.67 0.62 6.40 1122.0 7.00 616.0 12.0 9,323
55.00 VLO1426U55 4.90 0.00 6.05 1321.0 7.05 583.0 11.0 139
55.50 VLO1420U55.5 3.20 -2.05 6.80 977.0 7.50 135.0 10.0 69
55.50 VLO1426U55.5 2.29 -2.66 6.55 952.0 7.55 70.0 10.0 27
56.00 VLO1420U56 7.51 1.81 7.25 1222.0 7.90 578.0 25.0 52
56.00 VLO1426U56 2.76 -2.94 7.00 897.0 8.05 67.0 1.0 1
56.50 VLO1420U56.5 8.10 1.45 8.00 76.0 8.30 135.0 26.0 61
56.50 VLO1426U56.5 4.55 0.05 6.55 399.0 9.10 67.0 12.0 11
57.00 VLO1420U57 5.10 -1.45 8.25 114.0 9.00 138.0 24.0 40
57.00 VLO1426U57 4.55 -0.35 7.50 448.0 9.05 63.0 10.0 10
57.50 VLO1420U57.5 6.89 0.00 8.90 84.0 9.35 124.0 10.0 584
57.50 VLO1426U57.5 5.75 0.00 7.45 355.0 9.85 52.0 0.0 0
58.00 VLO1420U58 6.05 0.00 7.80 655.0 10.00 182.0 0.0 0
58.00 VLO1426U58 5.15 -0.75 7.95 424.0 10.05 185.0 10.0 10
58.50 VLO1420U58.5 6.75 0.00 8.20 1.0 11.10 1.0 0.0 0
58.50 VLO1426U58.5 0.00 0.00 9.50 140.0 11.00 140.0 0.0 0
59.00 VLO1420U59 7.05 0.00 8.90 40.0 11.10 30.0 0.0 0
59.50 VLO1420U59.5 7.55 0.00 9.00 555.0 11.65 260.0 0.0 0
60.00 VLO1420U60 6.95 -1.60 9.75 255.0 12.00 127.0 200.0 518
60.50 VLO1420U60.5 0.00 0.00 10.25 15.0 13.15 15.0 0.0 0
62.50 VLO1420U62.5 9.85 -0.65 12.00 249.0 14.50 208.0 1.0 71
65.00 VLO1420U65 14.00 1.00 14.75 140.0 17.00 140.0 50.0 37
67.50 VLO1420U67.5 16.20 0.30 16.95 154.0 20.15 95.0 66.0 20
70.00 VLO1420U70 19.35 1.45 19.50 20.0 21.75 30.0 50.0 84
75.00 VLO1420U75 18.95 -3.90 24.85 30.0 28.05 30.0 2.0 100
80.00 VLO1420U80 27.85 0.00 29.85 1.0 32.65 11.0 0.0 0
Trading Center