$50.29 +0.03 (0.06%) Valero Energy Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 50.29
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.03 (0.06%)
Prev Close: 50.26
Open: 50.89
Bid: 50.00
Ask: 50.35
Options:

Call Options: VLO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 VLO1428K32.5 15.75 0.00 15.90 10.0 19.55 10.0 0.0 0
35.00 VLO1428K35 12.90 0.00 13.55 10.0 17.30 20.0 0.0 0
37.50 VLO1428K37.5 10.95 0.00 11.40 10.0 15.25 1.0 0.0 0
38.00 VLO1428K38 11.65 1.30 11.20 25.0 13.90 30.0 13.0 13
38.50 VLO1428K38.5 9.90 0.00 10.95 43.0 13.35 425.0 0.0 0
39.00 VLO1428K39 10.70 1.30 10.50 25.0 12.05 75.0 3.0 3
39.50 VLO1428K39.5 9.10 0.00 9.80 112.0 11.25 95.0 0.0 0
40.00 VLO1428K40 9.85 1.20 9.25 51.0 11.85 498.0 23.0 23
40.50 VLO1428K40.5 4.30 -3.80 8.90 112.0 10.25 58.0 1.0 1
41.00 VLO1428K41 8.70 1.10 8.50 27.0 10.05 79.0 20.0 20
41.50 VLO1428K41.5 3.65 -2.60 7.80 250.0 9.45 554.0 1.0 1
42.00 VLO1428K42 3.35 -4.35 7.40 402.0 8.80 526.0 1.0 1
42.50 VLO1428K42.5 7.20 0.00 6.65 246.0 9.85 666.0 0.0 0
43.00 VLO1428K43 4.75 -1.95 6.35 55.0 9.45 214.0 10.0 44
43.50 VLO1428K43.5 6.10 -0.10 5.70 179.0 8.90 941.0 20.0 20
44.00 VLO1428K44 5.50 -0.20 5.30 428.0 6.90 1209.0 200.0 220
44.50 VLO1428K44.5 3.60 -1.60 4.40 218.0 7.70 649.0 10.0 67
45.00 VLO1428K45 6.22 1.37 4.25 1303.0 6.75 1836.0 70.0 52
45.50 VLO1428K45.5 2.88 -1.47 3.85 363.0 5.20 533.0 20.0 60
46.00 VLO1428K46 4.11 0.00 4.15 121.0 4.80 1315.0 3.0 3
46.50 VLO1428K46.5 2.26 -1.09 3.55 115.0 4.50 1150.0 20.0 49
47.00 VLO1428K47 3.75 0.40 3.20 104.0 4.00 1463.0 1.0 124
47.50 VLO1428K47.5 4.62 1.92 2.75 80.0 3.40 1065.0 4.0 133
48.00 VLO1428K48 2.50 0.39 2.30 221.0 2.65 1267.0 8.0 187
48.50 VLO1428K48.5 1.68 -0.27 1.87 926.0 2.21 1399.0 52.0 59
49.00 VLO1428K49 2.15 0.57 1.47 1328.0 1.95 1606.0 10.0 34
49.50 VLO1428K49.5 1.17 -0.14 1.13 331.0 1.22 37.0 24.0 312
50.00 VLO1428K50 0.85 -0.10 0.84 1126.0 0.94 449.0 86.0 392
50.50 VLO1428K50.5 0.57 -0.08 0.59 97.0 0.66 37.0 204.0 355
51.00 VLO1428K51 0.40 0.04 0.40 30.0 0.42 10.0 419.0 514
51.50 VLO1428K51.5 0.25 0.02 0.24 1.0 0.29 255.0 336.0 195
52.00 VLO1428K52 0.15 -0.06 0.14 16.0 0.18 94.0 381.0 496
52.50 VLO1428K52.5 0.25 0.15 0.01 27.0 0.21 2545.0 58.0 132
53.00 VLO1428K53 0.16 0.04 0.01 27.0 0.14 1282.0 42.0 160
53.50 VLO1428K53.5 0.30 0.29 0.01 27.0 0.48 1398.0 16.0 16
54.00 VLO1428K54 0.13 0.12 0.01 18.0 0.08 1084.0 259.0 16
54.50 VLO1428K54.5 0.32 0.31 0.01 251.0 0.35 1449.0 5.0 5
55.00 VLO1428K55 0.11 0.06 0.01 10.0 0.25 1240.0 24.0 42
55.50 VLO1428K55.5 0.11 0.00 0.01 10.0 0.37 1106.0 0.0 0
56.00 VLO1428K56 0.11 0.00 0.01 23.0 2.54 1179.0 0.0 0
56.50 VLO1428K56.5 0.10 0.00 0.01 139.0 4.80 971.0 0.0 0
57.00 VLO1428K57 0.10 0.00 0.01 50.0 0.11 125.0 0.0 0
57.50 VLO1428K57.5 0.10 0.00 0.01 10.0 0.23 893.0 0.0 0
60.00 VLO1428K60 0.10 0.00 0.01 10.0 0.13 482.0 0.0 0
65.00 VLO1428K65 0.00 0.00 0.00 0.0 0.12 660.0 0.0 0
70.00 VLO1428K70 0.00 0.00 0.00 0.0 0.12 655.0 0.0 0
75.00 VLO1428K75 0.00 0.00 0.00 0.0 0.11 637.0 0.0 0

Put Options: VLO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 VLO1428W32.5 0.14 0.00 0.01 1.0 4.80 1063.0 0.0 0
35.00 VLO1428W35 0.14 0.00 0.01 1.0 2.56 1077.0 0.0 0
37.50 VLO1428W37.5 0.00 0.00 0.00 0.0 0.14 686.0 0.0 0
38.00 VLO1428W38 0.02 -0.11 0.01 112.0 0.14 1211.0 5.0 10
38.50 VLO1428W38.5 0.02 -0.11 0.01 19.0 0.14 1202.0 5.0 5
39.00 VLO1428W39 0.02 0.00 0.01 10.0 0.14 870.0 5.0 5
39.50 VLO1428W39.5 0.25 0.00 0.01 118.0 0.25 777.0 0.0 0
40.00 VLO1428W40 0.18 0.04 0.01 59.0 0.03 37.0 2.0 3
40.50 VLO1428W40.5 1.66 1.52 0.01 78.0 0.02 11.0 2.0 2
41.00 VLO1428W41 0.90 0.75 0.01 138.0 2.56 1382.0 8.0 25
41.50 VLO1428W41.5 0.17 0.00 0.01 72.0 0.18 1170.0 0.0 0
42.00 VLO1428W42 2.25 2.11 0.01 56.0 0.14 885.0 1.0 7
42.50 VLO1428W42.5 0.10 -0.04 0.01 143.0 0.13 906.0 1.0 41
43.00 VLO1428W43 0.06 0.05 0.01 10.0 0.14 853.0 1.0 63
43.50 VLO1428W43.5 0.31 0.30 0.01 10.0 2.56 1184.0 2.0 41
44.00 VLO1428W44 0.52 0.51 0.01 10.0 0.15 218.0 8.0 32
44.50 VLO1428W44.5 0.05 0.04 0.01 61.0 0.14 1696.0 1.0 32
45.00 VLO1428W45 0.05 0.04 0.02 2.0 0.05 464.0 210.0 27
45.50 VLO1428W45.5 0.32 0.31 0.01 217.0 0.14 1710.0 4.0 42
46.00 VLO1428W46 0.69 0.67 0.02 75.0 0.13 868.0 44.0 79
46.50 VLO1428W46.5 0.09 0.05 0.01 55.0 0.14 1765.0 22.0 74
47.00 VLO1428W47 0.18 0.13 0.01 357.0 0.28 1809.0 2.0 48
47.50 VLO1428W47.5 0.09 -0.01 0.03 781.0 0.14 1303.0 15.0 67
48.00 VLO1428W48 0.10 -0.08 0.01 27.0 0.16 1414.0 70.0 190
48.50 VLO1428W48.5 0.25 0.00 0.03 1468.0 0.23 1395.0 16.0 156
49.00 VLO1428W49 0.26 -0.13 0.23 992.0 0.29 127.0 121.0 350
49.50 VLO1428W49.5 0.41 -0.15 0.37 823.0 0.46 494.0 186.0 171
50.00 VLO1428W50 0.61 -0.16 0.55 58.0 0.62 937.0 133.0 171
50.50 VLO1428W50.5 0.84 -0.17 0.76 808.0 0.91 1314.0 63.0 256
51.00 VLO1428W51 1.14 0.05 1.04 922.0 1.23 1314.0 44.0 254
51.50 VLO1428W51.5 1.41 0.05 1.27 1262.0 1.59 365.0 106.0 102
52.00 VLO1428W52 0.83 -0.95 1.52 1224.0 1.98 1626.0 35.0 65
52.50 VLO1428W52.5 1.13 -0.93 1.80 895.0 2.45 665.0 3.0 16
53.00 VLO1428W53 2.85 0.36 0.92 932.0 2.93 118.0 6.0 6
53.50 VLO1428W53.5 3.65 0.68 0.87 826.0 3.45 209.0 10.0 0
54.00 VLO1428W54 4.01 0.66 3.30 235.0 3.90 244.0 1.0 1
54.50 VLO1428W54.5 5.25 1.35 1.87 953.0 4.40 286.0 13.0 13
55.00 VLO1428W55 4.75 0.00 2.37 818.0 4.90 393.0 1.0 11
55.50 VLO1428W55.5 4.70 0.00 2.97 516.0 5.40 68.0 0.0 0
56.00 VLO1428W56 5.35 0.00 3.45 320.0 5.90 27.0 0.0 0
56.50 VLO1428W56.5 5.40 0.00 3.85 158.0 6.90 659.0 0.0 0
57.00 VLO1428W57 5.65 0.00 4.35 320.0 6.95 538.0 0.0 0
57.50 VLO1428W57.5 6.60 0.00 4.85 320.0 7.40 27.0 0.0 0
60.00 VLO1428W60 7.95 0.00 7.40 10.0 10.60 21.0 0.0 0
65.00 VLO1428W65 0.00 0.00 12.30 1.0 16.25 10.0 0.0 0
70.00 VLO1428W70 0.00 0.00 17.30 1.0 21.55 10.0 0.0 0
75.00 VLO1428W75 0.00 0.00 22.30 1.0 26.25 10.0 0.0 0