Valero Energy Corp $56.00

up +0.06


17/4/2014 06:40 PM  |  NYSE : VLO  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 56.00
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.06 (0.11 %)
Prev Close: 55.94
Open: 55.55
Bid: 55.99
Ask: 56.01
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 26%
Options:

Call Options: VLO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 VLO1425D40 13.85 0.00 13.65 10.0 17.55 41.0 0.0 0
41.00 VLO1425D41 11.06 -2.14 13.35 20.0 16.55 30.0 2.0 2
42.00 VLO1425D42 11.40 0.00 11.85 138.0 15.55 41.0 0.0 0
43.00 VLO1425D43 10.85 0.00 10.80 1075.0 14.45 359.0 0.0 0
44.00 VLO1425D44 10.15 0.20 10.25 1.0 13.90 1.0 5.0 5
45.00 VLO1425D45 8.95 0.00 8.65 1150.0 12.70 172.0 0.0 0
45.50 VLO1425D45.5 8.45 0.00 8.15 1150.0 12.00 172.0 0.0 0
46.00 VLO1425D46 8.75 1.00 7.50 1135.0 11.80 172.0 1.0 1
46.50 VLO1425D46.5 7.30 0.00 7.80 1.0 11.40 1.0 0.0 0
47.00 VLO1425D47 4.15 -4.35 8.10 988.0 10.40 381.0 12.0 18
47.50 VLO1425D47.5 8.09 0.00 8.35 90.0 8.65 62.0 4.0 3
48.00 VLO1425D48 4.65 -0.80 6.30 1.0 9.90 1.0 1.0 1
48.50 VLO1425D48.5 6.90 1.95 5.00 1121.0 9.15 76.0 10.0 10
49.00 VLO1425D49 4.50 0.00 5.00 1114.0 8.75 172.0 0.0 0
49.50 VLO1425D49.5 2.65 -3.20 5.70 807.0 7.35 289.0 10.0 26
50.00 VLO1425D50 3.57 -1.68 5.20 937.0 7.35 482.0 2.0 22
50.50 VLO1425D50.5 1.62 -3.13 4.70 872.0 6.45 315.0 17.0 17
51.00 VLO1425D51 4.35 0.00 4.25 828.0 5.15 62.0 10.0 161
51.50 VLO1425D51.5 4.54 0.44 4.40 78.0 4.65 58.0 11.0 183
52.00 VLO1425D52 3.67 -0.17 3.85 87.0 4.20 66.0 2.0 133
52.50 VLO1425D52.5 3.04 0.00 3.30 638.0 3.70 62.0 131.0 429
53.00 VLO1425D53 3.05 0.07 2.95 541.0 3.20 54.0 8.0 176
53.50 VLO1425D53.5 2.70 0.07 2.50 592.0 2.77 73.0 42.0 164
54.00 VLO1425D54 2.26 0.09 2.19 391.0 2.37 53.0 76.0 2,450
54.50 VLO1425D54.5 1.75 0.22 1.78 629.0 1.98 98.0 96.0 2,601
55.00 VLO1425D55 1.54 0.01 1.53 103.0 1.61 71.0 160.0 1,687
55.50 VLO1425D55.5 1.25 0.22 1.24 20.0 1.26 21.0 320.0 683
56.00 VLO1425D56 0.97 -0.01 0.96 30.0 1.01 64.0 211.0 534
56.50 VLO1425D56.5 0.74 -0.02 0.74 21.0 0.79 129.0 48.0 147
57.00 VLO1425D57 0.57 -0.08 0.55 21.0 0.59 40.0 160.0 333
58.00 VLO1425D58 0.30 0.02 0.29 30.0 0.33 117.0 40.0 86
59.00 VLO1425D59 0.16 0.00 0.13 161.0 0.17 39.0 89.0 155
60.00 VLO1425D60 0.07 -0.08 0.04 205.0 0.10 156.0 6.0 47

Put Options: VLO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 VLO1425P40 0.03 0.00 0.01 64.0 0.03 21.0 0.0 0
41.00 VLO1425P41 0.03 0.00 0.01 21.0 0.03 21.0 0.0 0
42.00 VLO1425P42 0.03 0.00 0.01 10.0 0.03 21.0 0.0 0
43.00 VLO1425P43 0.01 0.00 0.01 10.0 0.03 32.0 0.0 0
44.00 VLO1425P44 0.03 0.02 0.01 10.0 0.03 52.0 10.0 10
45.00 VLO1425P45 0.03 0.02 0.01 10.0 0.03 32.0 4.0 0
45.50 VLO1425P45.5 0.01 0.00 0.01 10.0 0.03 32.0 0.0 0
46.00 VLO1425P46 0.01 0.00 0.01 10.0 0.03 32.0 0.0 0
46.50 VLO1425P46.5 0.13 0.12 0.01 10.0 0.02 11.0 40.0 40
47.00 VLO1425P47 0.10 0.09 0.01 10.0 0.04 48.0 2.0 2
47.50 VLO1425P47.5 0.01 0.00 0.01 10.0 0.05 32.0 0.0 0
48.00 VLO1425P48 0.01 0.00 0.01 20.0 0.06 66.0 6.0 29
48.50 VLO1425P48.5 0.35 0.34 0.01 20.0 0.07 69.0 48.0 58
49.00 VLO1425P49 0.05 0.00 0.01 40.0 0.07 277.0 2.0 176
49.50 VLO1425P49.5 0.68 0.67 0.01 20.0 0.06 214.0 3.0 217
50.00 VLO1425P50 0.13 0.00 0.01 32.0 0.09 632.0 62.0 279
50.50 VLO1425P50.5 0.05 0.00 0.01 103.0 0.10 709.0 37.0 250
51.00 VLO1425P51 0.09 0.00 0.02 83.0 0.12 710.0 210.0 271
51.50 VLO1425P51.5 0.15 0.00 0.05 5.0 0.12 688.0 6.0 374
52.00 VLO1425P52 0.11 -0.04 0.06 243.0 0.12 375.0 160.0 439
52.50 VLO1425P52.5 0.21 0.00 0.09 24.0 0.15 34.0 1.0 181
53.00 VLO1425P53 0.29 0.00 0.14 158.0 0.20 251.0 103.0 176
53.50 VLO1425P53.5 0.31 -0.08 0.21 21.0 0.25 156.0 12.0 291
54.00 VLO1425P54 0.41 -0.07 0.30 25.0 0.32 10.0 111.0 355
54.50 VLO1425P54.5 0.44 -0.26 0.40 120.0 0.45 179.0 48.0 3,148
55.00 VLO1425P55 0.58 -0.20 0.55 20.0 0.61 297.0 94.0 460
55.50 VLO1425P55.5 0.78 -0.20 0.73 97.0 0.78 90.0 60.0 224
56.00 VLO1425P56 3.25 2.10 0.96 20.0 1.01 49.0 15.0 18
56.50 VLO1425P56.5 1.45 -0.20 1.22 62.0 1.28 48.0 11.0 145
57.00 VLO1425P57 2.29 0.00 1.49 323.0 1.60 78.0 6.0 20
58.00 VLO1425P58 4.05 1.77 1.31 1058.0 4.45 951.0 5.0 73
59.00 VLO1425P59 5.30 2.47 1.42 1183.0 5.60 836.0 4.0 4
60.00 VLO1425P60 4.00 0.00 2.34 771.0 6.55 347.0 0.0 0
Trading Center