Valero Energy Corp $56.55

up +0.33


22/4/2014 06:40 PM  |  NYSE : VLO  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 56.55
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.33 (0.59 %)
Prev Close: 56.22
Open: 55.40
Bid: 56.22
Ask: 56.72
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
40.00 VLO1425D40 14.15 0.00 14.15 52.0 18.25 63.0 0.0 0
41.00 VLO1425D41 11.06 -2.09 13.20 301.0 17.25 63.0 2.0 2
42.00 VLO1425D42 12.05 0.00 12.15 52.0 16.25 63.0 0.0 0
43.00 VLO1425D43 11.15 0.00 11.30 458.0 15.10 51.0 0.0 0
44.00 VLO1425D44 10.15 -0.10 10.30 472.0 14.05 48.0 5.0 5
45.00 VLO1425D45 9.50 0.00 9.20 103.0 13.10 63.0 0.0 0
45.50 VLO1425D45.5 9.00 0.00 8.70 249.0 12.60 1.0 0.0 0
46.00 VLO1425D46 8.75 0.15 8.45 1.0 12.10 20.0 1.0 1
46.50 VLO1425D46.5 8.00 0.00 7.70 186.0 11.55 51.0 0.0 0
47.00 VLO1425D47 4.15 -4.70 9.25 419.0 9.75 63.0 12.0 18
47.50 VLO1425D47.5 8.09 -0.26 8.70 244.0 9.25 63.0 4.0 3
48.00 VLO1425D48 4.65 -2.75 6.65 132.0 8.75 51.0 1.0 1
48.50 VLO1425D48.5 6.90 0.10 6.10 102.0 8.25 51.0 10.0 10
49.00 VLO1425D49 6.45 0.00 5.65 351.0 7.75 51.0 0.0 0
49.50 VLO1425D49.5 2.65 -3.80 6.75 443.0 7.25 69.0 10.0 26
50.00 VLO1425D50 3.57 -2.38 6.25 392.0 6.75 69.0 2.0 22
50.50 VLO1425D50.5 5.65 0.00 5.75 436.0 6.25 69.0 1.0 18
51.00 VLO1425D51 4.35 -0.65 5.25 694.0 5.65 78.0 10.0 161
51.50 VLO1425D51.5 4.65 0.00 4.75 680.0 5.15 89.0 20.0 193
52.00 VLO1425D52 4.46 0.00 4.30 664.0 4.65 73.0 91.0 126
52.50 VLO1425D52.5 3.90 0.35 3.95 97.0 4.20 106.0 21.0 429
53.00 VLO1425D53 3.40 -0.10 3.40 352.0 3.70 105.0 16.0 175
53.50 VLO1425D53.5 3.14 0.00 2.86 646.0 3.20 95.0 6.0 160
54.00 VLO1425D54 2.60 0.32 2.53 104.0 2.73 83.0 13.0 2,458
54.50 VLO1425D54.5 2.24 0.36 2.11 86.0 2.27 90.0 37.0 2,036
55.00 VLO1425D55 1.71 0.16 1.54 481.0 1.81 77.0 105.0 1,599
55.50 VLO1425D55.5 1.30 0.16 1.17 692.0 1.41 60.0 28.0 609
56.00 VLO1425D56 0.95 -0.01 0.86 412.0 1.08 67.0 298.0 741
56.50 VLO1425D56.5 0.74 0.03 0.73 54.0 0.77 16.0 239.0 297
57.00 VLO1425D57 0.51 0.09 0.50 61.0 0.54 21.0 154.0 436
57.50 VLO1425D57.5 0.37 0.06 0.25 754.0 0.37 51.0 32.0 62
58.00 VLO1425D58 0.25 0.05 0.21 42.0 0.23 30.0 26.0 227
58.50 VLO1425D58.5 0.12 -0.14 0.09 422.0 0.15 55.0 53.0 11
59.00 VLO1425D59 0.09 -0.01 0.06 60.0 0.10 75.0 19.0 166
59.50 VLO1425D59.5 0.10 0.05 0.01 285.0 0.08 145.0 23.0 23
60.00 VLO1425D60 0.08 0.00 0.02 86.0 0.12 85.0 135.0 162
60.50 VLO1425D60.5 0.01 0.00 0.01 62.0 0.15 75.0 0.0 0
61.00 VLO1425D61 0.01 0.00 0.01 10.0 0.16 58.0 0.0 0
61.50 VLO1425D61.5 0.12 0.00 0.01 32.0 0.12 36.0 0.0 0
62.00 VLO1425D62 0.21 0.00 0.00 0.0 0.16 36.0 0.0 0
62.50 VLO1425D62.5 0.12 0.00 0.00 0.0 0.12 36.0 0.0 0
63.00 VLO1425D63 0.05 0.00 0.00 0.0 0.12 36.0 0.0 0
65.00 VLO1425D65 0.12 0.00 0.00 0.0 0.16 36.0 0.0 0
70.00 VLO1425D70 0.15 0.00 0.00 0.0 0.09 21.0 0.0 0
75.00 VLO1425D75 0.15 0.00 0.00 0.0 0.15 31.0 0.0 0
80.00 VLO1425D80 0.15 0.00 0.00 0.0 0.15 31.0 0.0 0

Put Options: VLO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 VLO1425P40 0.15 0.00 0.01 64.0 0.16 31.0 0.0 0
41.00 VLO1425P41 0.15 0.00 0.01 21.0 0.16 31.0 0.0 0
42.00 VLO1425P42 0.15 0.00 0.01 10.0 0.16 31.0 0.0 0
43.00 VLO1425P43 0.15 0.00 0.01 10.0 0.16 31.0 0.0 0
44.00 VLO1425P44 0.03 -0.12 0.01 10.0 0.16 51.0 10.0 10
45.00 VLO1425P45 0.03 0.01 0.01 10.0 0.02 1.0 4.0 0
45.50 VLO1425P45.5 0.12 0.00 0.01 10.0 0.14 31.0 0.0 0
46.00 VLO1425P46 0.12 0.00 0.01 10.0 0.13 21.0 0.0 0
46.50 VLO1425P46.5 0.13 0.01 0.01 10.0 0.13 32.0 40.0 40
47.00 VLO1425P47 0.10 -0.02 0.01 10.0 0.13 36.0 2.0 2
47.50 VLO1425P47.5 0.02 0.00 0.01 10.0 0.12 21.0 0.0 0
48.00 VLO1425P48 0.01 -0.06 0.01 20.0 0.12 56.0 6.0 29
48.50 VLO1425P48.5 0.35 0.28 0.01 20.0 0.07 32.0 48.0 58
49.00 VLO1425P49 0.01 0.00 0.01 14.0 0.02 10.0 40.0 176
49.50 VLO1425P49.5 0.01 -0.04 0.01 20.0 0.01 161.0 39.0 217
50.00 VLO1425P50 0.13 0.07 0.01 32.0 0.01 100.0 62.0 279
50.50 VLO1425P50.5 0.03 0.00 0.01 1.0 0.12 87.0 2.0 250
51.00 VLO1425P51 0.04 0.03 0.01 62.0 0.07 193.0 20.0 271
51.50 VLO1425P51.5 0.03 -0.01 0.01 61.0 0.06 133.0 10.0 419
52.00 VLO1425P52 0.11 0.09 0.02 62.0 0.07 127.0 160.0 379
52.50 VLO1425P52.5 0.05 -0.03 0.03 51.0 0.07 116.0 15.0 176
53.00 VLO1425P53 0.07 0.02 0.06 60.0 0.09 124.0 45.0 176
53.50 VLO1425P53.5 0.09 -0.10 0.06 43.0 0.11 108.0 313.0 297
54.00 VLO1425P54 0.13 -0.04 0.09 85.0 0.15 210.0 32.0 413
54.50 VLO1425P54.5 0.25 -0.03 0.13 16.0 0.17 87.0 54.0 3,145
55.00 VLO1425P55 0.22 -0.15 0.21 11.0 0.24 73.0 654.0 529
55.50 VLO1425P55.5 0.43 -0.15 0.32 72.0 0.36 78.0 27.0 312
56.00 VLO1425P56 0.53 -0.19 0.47 47.0 0.52 61.0 362.0 217
56.50 VLO1425P56.5 0.70 -0.22 0.68 10.0 0.74 77.0 13.0 156
57.00 VLO1425P57 1.27 0.04 0.94 89.0 1.02 91.0 4.0 20
57.50 VLO1425P57.5 2.60 1.03 1.26 46.0 1.36 78.0 10.0 10
58.00 VLO1425P58 4.05 2.12 1.54 396.0 1.88 211.0 5.0 73
58.50 VLO1425P58.5 2.23 0.00 1.93 291.0 2.76 341.0 0.0 0
59.00 VLO1425P59 5.30 2.73 2.37 506.0 3.35 78.0 4.0 4
59.50 VLO1425P59.5 3.00 0.00 2.82 57.0 4.90 79.0 0.0 0
60.00 VLO1425P60 3.45 0.00 3.30 502.0 4.05 64.0 0.0 0
60.50 VLO1425P60.5 3.95 0.00 3.75 53.0 5.90 55.0 0.0 0
61.00 VLO1425P61 4.45 0.00 4.25 51.0 6.40 60.0 0.0 0
61.50 VLO1425P61.5 4.90 0.00 4.60 48.0 7.25 48.0 0.0 0
62.00 VLO1425P62 5.40 0.00 3.90 63.0 7.90 51.0 0.0 0
62.50 VLO1425P62.5 5.90 0.00 4.25 1.0 8.45 36.0 0.0 0
63.00 VLO1425P63 6.35 0.00 4.90 21.0 8.85 1.0 0.0 0
65.00 VLO1425P65 8.00 0.00 6.90 31.0 10.85 21.0 0.0 0
70.00 VLO1425P70 11.90 0.00 11.85 21.0 15.70 31.0 0.0 0
75.00 VLO1425P75 16.95 0.00 16.65 1.0 20.75 1.0 0.0 0
80.00 VLO1425P80 21.95 0.00 21.75 21.0 25.80 1.0 0.0 0
Trading Center