$47.26 -1.11 (-2.30%) Valero Energy Corp - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 47.26
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.11 (-2.30%)
Prev Close: 48.37
Open: 48.19
Bid: 47.22
Ask: 47.27
Options:

Call Options: VLO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VLO1426I35 11.45 0.00 11.15 140.0 12.55 108.0 0.0 0
37.50 VLO1426I37.5 8.40 0.00 8.75 140.0 10.05 108.0 0.0 0
40.00 VLO1426I40 7.85 0.00 7.25 68.0 7.65 650.0 0.0 0
41.00 VLO1426I41 7.90 1.05 6.20 59.0 6.65 866.0 7.0 0
41.50 VLO1426I41.5 6.35 0.00 5.75 70.0 6.30 167.0 0.0 0
42.00 VLO1426I42 7.10 1.20 5.25 98.0 5.90 649.0 1.0 1
42.50 VLO1426I42.5 5.40 0.00 4.70 94.0 5.15 652.0 0.0 0
43.00 VLO1426I43 6.05 1.15 4.25 84.0 4.65 1166.0 30.0 30
43.50 VLO1426I43.5 4.35 0.00 3.70 66.0 4.25 911.0 0.0 0
44.00 VLO1426I44 3.90 0.00 3.25 68.0 3.65 855.0 0.0 0
44.50 VLO1426I44.5 3.40 0.00 2.77 73.0 3.15 964.0 0.0 0
45.00 VLO1426I45 4.00 1.04 2.30 79.0 2.72 989.0 112.0 86
45.50 VLO1426I45.5 2.81 0.31 1.85 129.0 2.20 1377.0 20.0 43
46.00 VLO1426I46 2.20 0.06 1.45 57.0 1.60 990.0 30.0 44
46.50 VLO1426I46.5 1.53 -0.40 1.14 40.0 1.19 51.0 100.0 20
47.00 VLO1426I47 1.14 -0.37 0.75 13.0 0.81 1172.0 100.0 336
47.50 VLO1426I47.5 0.52 -0.58 0.50 10.0 0.53 94.0 458.0 100
48.00 VLO1426I48 0.39 -0.34 0.34 68.0 0.37 48.0 156.0 382
48.50 VLO1426I48.5 0.35 -0.20 0.21 48.0 0.23 58.0 72.0 386
49.00 VLO1426I49 0.13 -0.22 0.11 49.0 0.13 73.0 475.0 730
49.50 VLO1426I49.5 0.13 -0.12 0.06 367.0 0.10 599.0 182.0 467
50.00 VLO1426I50 0.06 -0.09 0.05 5.0 0.06 126.0 43.0 1,059
50.50 VLO1426I50.5 0.15 0.00 0.02 181.0 0.09 844.0 10.0 598
51.00 VLO1426I51 0.05 0.00 0.01 87.0 0.06 660.0 200.0 879
51.50 VLO1426I51.5 0.06 0.05 0.01 86.0 0.04 360.0 1.0 825
52.00 VLO1426I52 0.05 0.03 0.02 133.0 0.10 1922.0 50.0 125
52.50 VLO1426I52.5 0.02 -0.02 0.01 3.0 0.05 634.0 10.0 103
53.00 VLO1426I53 0.02 -0.03 0.02 61.0 0.03 35.0 96.0 205
53.50 VLO1426I53.5 0.07 0.00 0.01 150.0 0.09 781.0 3.0 137
54.00 VLO1426I54 0.05 -0.01 0.01 299.0 0.03 227.0 2.0 135
54.50 VLO1426I54.5 0.04 -0.02 0.04 5.0 0.03 268.0 5.0 119
55.00 VLO1426I55 0.05 -0.01 0.01 478.0 0.03 170.0 3.0 174
55.50 VLO1426I55.5 0.06 0.00 0.01 235.0 0.09 134.0 6.0 81
56.00 VLO1426I56 0.04 -0.02 0.01 118.0 0.09 132.0 6.0 97
56.50 VLO1426I56.5 0.05 0.01 0.01 256.0 0.08 270.0 1.0 201
57.00 VLO1426I57 0.56 0.50 0.01 59.0 0.09 108.0 10.0 25
57.50 VLO1426I57.5 0.12 0.06 0.01 53.0 0.08 98.0 10.0 50
58.00 VLO1426I58 0.06 0.03 0.06 4.0 0.08 98.0 4.0 13
58.50 VLO1426I58.5 0.06 0.00 0.01 39.0 0.08 95.0 0.0 0
60.00 VLO1426I60 0.06 0.00 0.00 0.0 0.08 96.0 0.0 0
65.00 VLO1426I65 0.05 0.00 0.00 0.0 0.08 96.0 0.0 0

Put Options: VLO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VLO1426U35 0.01 0.00 0.00 0.0 0.09 101.0 0.0 0
37.50 VLO1426U37.5 0.01 0.00 0.00 0.0 0.02 23.0 100.0 100
40.00 VLO1426U40 0.01 0.00 0.00 0.0 0.02 1.0 100.0 100
41.00 VLO1426U41 0.04 -0.01 0.01 530.0 0.02 1.0 5.0 15
41.50 VLO1426U41.5 0.06 0.00 0.01 174.0 0.05 159.0 0.0 0
42.00 VLO1426U42 0.07 0.06 0.01 355.0 0.11 1087.0 20.0 20
42.50 VLO1426U42.5 0.03 0.00 0.01 541.0 0.11 618.0 5.0 5
43.00 VLO1426U43 0.02 0.00 0.01 170.0 0.11 1789.0 0.0 0
43.50 VLO1426U43.5 0.02 0.00 0.01 220.0 0.11 676.0 0.0 0
44.00 VLO1426U44 0.08 0.05 0.01 935.0 0.12 718.0 2.0 13
44.50 VLO1426U44.5 0.07 0.00 0.01 1008.0 0.13 818.0 44.0 44
45.00 VLO1426U45 0.08 0.02 0.06 384.0 0.11 569.0 10.0 30
45.50 VLO1426U45.5 0.12 0.00 0.06 1238.0 0.15 131.0 10.0 175
46.00 VLO1426U46 0.21 0.06 0.19 129.0 0.23 981.0 93.0 143
46.50 VLO1426U46.5 0.31 0.10 0.30 207.0 0.33 21.0 92.0 120
47.00 VLO1426U47 0.52 0.28 0.52 10.0 0.54 172.0 168.0 337
47.50 VLO1426U47.5 0.73 0.35 0.74 73.0 0.78 279.0 226.0 1,499
48.00 VLO1426U48 1.00 0.41 1.04 57.0 1.10 261.0 93.0 1,444
48.50 VLO1426U48.5 1.20 0.35 1.41 64.0 1.48 316.0 11.0 546
49.00 VLO1426U49 1.61 0.40 1.72 959.0 1.91 132.0 18.0 896
49.50 VLO1426U49.5 1.70 0.00 1.98 779.0 2.37 168.0 8.0 10,028
50.00 VLO1426U50 1.98 -0.07 2.43 813.0 2.83 112.0 2.0 132
50.50 VLO1426U50.5 2.66 0.00 2.60 546.0 3.35 220.0 2.0 457
51.00 VLO1426U51 3.64 0.79 3.40 1001.0 3.85 101.0 23.0 342
51.50 VLO1426U51.5 4.20 1.31 3.50 957.0 4.25 108.0 2.0 201
52.00 VLO1426U52 3.83 0.00 4.50 358.0 4.80 75.0 74.0 3,415
52.50 VLO1426U52.5 5.14 1.29 4.50 1012.0 5.25 55.0 2.0 151
53.00 VLO1426U53 4.90 0.55 5.00 269.0 5.80 23.0 20.0 100
53.50 VLO1426U53.5 5.05 0.20 5.50 518.0 6.35 124.0 2.0 161
54.00 VLO1426U54 5.90 0.55 6.00 371.0 6.85 145.0 20.0 103
54.50 VLO1426U54.5 7.10 1.30 6.50 467.0 7.25 125.0 20.0 139
55.00 VLO1426U55 6.70 0.00 7.00 520.0 7.75 101.0 20.0 139
55.50 VLO1426U55.5 2.29 -3.36 6.95 150.0 8.30 90.0 10.0 25
56.00 VLO1426U56 2.76 -3.39 6.20 30.0 8.80 31.0 1.0 1
56.50 VLO1426U56.5 4.55 -1.90 6.70 30.0 9.30 41.0 12.0 11
57.00 VLO1426U57 4.55 -1.95 7.20 30.0 9.80 31.0 10.0 10
57.50 VLO1426U57.5 7.50 0.00 8.10 21.0 10.25 15.0 0.0 0
58.00 VLO1426U58 5.15 -2.65 8.40 11.0 12.45 21.0 10.0 10
58.50 VLO1426U58.5 8.10 0.00 8.75 22.0 12.50 35.0 0.0 0
60.00 VLO1426U60 9.65 0.00 10.30 140.0 14.00 140.0 0.0 0
65.00 VLO1426U65 15.00 0.00 15.30 140.0 19.00 140.0 0.0 0