$48.62 +0.61 (1.27%) Valero Energy Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 48.62
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.61 (1.27%)
Prev Close: 48.01
Open: 48.14
Bid: 47.50
Ask: 48.72
Options:

Call Options: VLO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VLO1431J35 11.60 0.00 12.25 165.0 13.80 157.0 0.0 0
37.50 VLO1431J37.5 10.35 1.25 9.75 444.0 11.30 275.0 20.0 0
40.50 VLO1431J40.5 7.25 0.30 6.90 144.0 8.30 991.0 67.0 26
41.00 VLO1431J41 7.50 0.00 7.20 113.0 7.80 395.0 40.0 77
41.50 VLO1431J41.5 3.40 -3.00 5.80 63.0 7.30 297.0 40.0 80
42.00 VLO1431J42 4.05 -1.85 5.30 151.0 6.75 78.0 72.0 148
42.50 VLO1431J42.5 3.45 -1.90 4.80 124.0 6.25 206.0 69.0 187
43.00 VLO1431J43 5.55 0.65 4.35 134.0 5.80 344.0 5.0 187
43.50 VLO1431J43.5 2.36 -2.09 3.85 209.0 5.30 276.0 76.0 144
44.00 VLO1431J44 3.20 -0.80 3.35 140.0 4.85 37.0 4.0 159
44.50 VLO1431J44.5 3.68 0.18 3.85 199.0 4.30 311.0 6.0 36
45.00 VLO1431J45 3.59 0.54 3.15 302.0 3.85 301.0 11.0 119
45.50 VLO1431J45.5 3.09 0.48 3.00 421.0 3.35 899.0 35.0 144
46.00 VLO1431J46 2.70 0.02 2.66 53.0 2.83 559.0 152.0 677
46.50 VLO1431J46.5 1.55 -0.90 2.22 79.0 2.33 68.0 20.0 738
47.00 VLO1431J47 1.80 0.11 1.79 164.0 1.96 211.0 25.0 217
47.50 VLO1431J47.5 1.59 0.31 1.45 106.0 1.59 688.0 60.0 280
48.00 VLO1431J48 1.10 0.15 1.12 60.0 1.19 42.0 262.0 447
48.50 VLO1431J48.5 0.80 0.10 0.79 64.0 0.85 22.0 331.0 989
49.00 VLO1431J49 0.59 -0.02 0.57 42.0 0.65 53.0 927.0 563
49.50 VLO1431J49.5 0.43 -0.01 0.37 131.0 0.46 1018.0 123.0 1,017
50.00 VLO1431J50 0.31 -0.11 0.24 136.0 0.31 145.0 53.0 228
50.50 VLO1431J50.5 0.20 0.05 0.14 128.0 0.22 339.0 44.0 145
51.00 VLO1431J51 0.11 0.01 0.07 296.0 0.15 144.0 3.0 136
51.50 VLO1431J51.5 0.10 0.03 0.03 324.0 0.21 1218.0 8.0 537
52.00 VLO1431J52 0.16 0.13 0.02 232.0 0.21 1671.0 10.0 114
52.50 VLO1431J52.5 0.20 0.18 0.02 21.0 0.25 1551.0 4.0 12
53.00 VLO1431J53 0.04 0.03 0.01 53.0 0.24 1201.0 1.0 41
53.50 VLO1431J53.5 0.61 0.36 0.01 15.0 0.25 1020.0 7.0 7
54.00 VLO1431J54 0.05 -0.20 0.01 15.0 0.25 1227.0 100.0 102
54.50 VLO1431J54.5 0.05 -0.20 0.01 10.0 0.25 1023.0 2.0 38
55.00 VLO1431J55 0.08 -0.17 0.01 82.0 0.04 5.0 1.0 49
55.50 VLO1431J55.5 0.40 0.14 0.01 10.0 0.25 1350.0 7.0 7
56.00 VLO1431J56 0.25 0.00 0.01 10.0 0.25 1194.0 0.0 0
56.50 VLO1431J56.5 0.27 0.00 0.01 10.0 0.25 1237.0 0.0 0
57.00 VLO1431J57 0.26 0.00 0.01 10.0 0.25 1153.0 0.0 0
57.50 VLO1431J57.5 0.25 0.00 0.01 139.0 0.25 1235.0 0.0 0
58.00 VLO1431J58 0.28 0.00 0.01 10.0 0.25 1367.0 0.0 0
58.50 VLO1431J58.5 0.26 0.00 0.01 10.0 0.25 1368.0 0.0 0
59.00 VLO1431J59 0.25 0.00 0.01 40.0 0.25 1209.0 0.0 0
60.00 VLO1431J60 0.26 0.00 0.01 94.0 0.25 996.0 0.0 0
61.00 VLO1431J61 0.26 0.00 0.01 93.0 0.25 1122.0 0.0 0
62.00 VLO1431J62 0.28 0.00 0.01 147.0 0.25 1121.0 0.0 0

Put Options: VLO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VLO1431V35 0.02 0.00 0.01 28.0 0.02 100.0 0.0 0
37.50 VLO1431V37.5 0.01 -0.28 0.01 32.0 0.15 1047.0 112.0 8
40.50 VLO1431V40.5 0.02 -0.23 0.02 131.0 0.25 1235.0 1.0 189
41.00 VLO1431V41 0.06 -0.19 0.01 225.0 0.10 1101.0 10.0 41
41.50 VLO1431V41.5 0.34 0.03 0.01 227.0 0.24 1351.0 10.0 20
42.00 VLO1431V42 0.11 -0.21 0.01 241.0 0.24 1269.0 48.0 140
42.50 VLO1431V42.5 0.11 -0.21 0.01 225.0 0.22 1615.0 16.0 131
43.00 VLO1431V43 0.10 0.09 0.02 264.0 0.22 1593.0 10.0 131
43.50 VLO1431V43.5 0.10 -0.15 0.02 306.0 0.23 1488.0 83.0 106
44.00 VLO1431V44 0.13 -0.12 0.04 330.0 0.23 1853.0 10.0 139
44.50 VLO1431V44.5 0.08 0.03 0.07 66.0 0.19 1679.0 101.0 265
45.00 VLO1431V45 0.35 0.33 0.08 45.0 0.19 1547.0 67.0 164
45.50 VLO1431V45.5 0.15 0.05 0.10 84.0 0.20 1547.0 21.0 471
46.00 VLO1431V46 0.20 -0.12 0.12 233.0 0.21 1031.0 57.0 474
46.50 VLO1431V46.5 0.23 -0.17 0.19 151.0 0.25 315.0 57.0 272
47.00 VLO1431V47 0.33 -0.20 0.26 165.0 0.36 1064.0 52.0 192
47.50 VLO1431V47.5 0.54 -0.18 0.36 489.0 0.50 1161.0 61.0 232
48.00 VLO1431V48 0.60 -0.34 0.54 31.0 0.60 34.0 60.0 532
48.50 VLO1431V48.5 0.89 -0.29 0.74 41.0 0.81 102.0 283.0 82
49.00 VLO1431V49 1.15 -0.36 0.99 102.0 1.08 147.0 6.0 184
49.50 VLO1431V49.5 1.35 -0.49 1.35 20.0 1.58 1133.0 20.0 212
50.00 VLO1431V50 1.90 0.07 1.59 103.0 2.09 1852.0 1.0 186
50.50 VLO1431V50.5 2.30 -0.19 1.98 181.0 2.35 1609.0 104.0 12
51.00 VLO1431V51 2.70 -0.32 2.42 243.0 2.90 1750.0 10.0 57
51.50 VLO1431V51.5 4.85 2.17 2.87 110.0 3.45 515.0 61.0 67
52.00 VLO1431V52 4.22 1.02 3.30 141.0 3.80 1198.0 1.0 36
52.50 VLO1431V52.5 3.34 0.19 3.80 132.0 4.30 1106.0 80.0 59
53.00 VLO1431V53 3.60 0.00 4.30 91.0 5.00 1137.0 0.0 0
53.50 VLO1431V53.5 4.60 0.00 4.75 102.0 5.50 1152.0 0.0 0
54.00 VLO1431V54 6.65 2.10 5.25 277.0 6.00 1608.0 20.0 3
54.50 VLO1431V54.5 5.60 0.00 5.75 99.0 6.45 1115.0 0.0 0
55.00 VLO1431V55 6.90 0.90 6.25 66.0 7.15 1140.0 20.0 20
55.50 VLO1431V55.5 4.95 0.00 6.60 127.0 7.45 1187.0 0.0 0
56.00 VLO1431V56 5.40 0.00 7.15 37.0 7.95 369.0 0.0 0
56.50 VLO1431V56.5 5.95 0.00 7.65 91.0 8.50 145.0 0.0 0
57.00 VLO1431V57 7.15 0.00 8.25 37.0 8.95 442.0 0.0 0
57.50 VLO1431V57.5 8.05 0.00 8.75 74.0 9.50 397.0 0.0 0
58.00 VLO1431V58 8.10 0.00 8.55 140.0 9.85 140.0 0.0 0
58.50 VLO1431V58.5 8.40 0.00 9.10 140.0 10.60 140.0 0.0 0
59.00 VLO1431V59 9.05 0.00 9.60 140.0 11.10 140.0 0.0 0
60.00 VLO1431V60 9.70 0.00 10.60 140.0 12.10 140.0 0.0 0
61.00 VLO1431V61 10.80 0.00 11.15 1.0 14.85 1.0 0.0 0
62.00 VLO1431V62 11.60 0.00 12.35 10.0 13.85 190.0 0.0 0