$50.94 -0.04 (-0.08%) Valero Energy Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 50.94
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.08%)
Prev Close: 50.98
Open: 50.98
Bid: 50.88
Ask: 51.25
Options:

Call Options: VLO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 VLO1428K32.5 16.45 0.00 16.55 20.0 20.20 20.0 0.0 0
35.00 VLO1428K35 13.95 0.00 14.10 57.0 17.70 42.0 0.0 0
37.50 VLO1428K37.5 11.55 0.00 11.65 140.0 15.20 140.0 0.0 0
38.00 VLO1428K38 11.65 0.60 11.15 84.0 14.65 398.0 13.0 13
38.50 VLO1428K38.5 10.55 0.00 10.65 91.0 14.25 292.0 0.0 0
39.00 VLO1428K39 10.70 0.35 10.15 283.0 13.75 543.0 3.0 3
39.50 VLO1428K39.5 9.80 0.00 9.65 73.0 13.20 556.0 0.0 0
40.00 VLO1428K40 9.85 0.50 9.15 288.0 12.60 628.0 23.0 23
40.50 VLO1428K40.5 4.30 -4.50 8.70 73.0 12.20 561.0 1.0 1
41.00 VLO1428K41 8.70 0.35 8.20 288.0 11.55 624.0 20.0 20
41.50 VLO1428K41.5 3.65 -4.20 7.75 49.0 11.25 584.0 1.0 1
42.00 VLO1428K42 3.35 -5.10 7.70 50.0 9.35 30.0 1.0 1
42.50 VLO1428K42.5 7.95 0.00 6.75 49.0 10.25 561.0 0.0 0
43.00 VLO1428K43 4.75 -2.55 6.15 61.0 9.60 385.0 10.0 44
43.50 VLO1428K43.5 6.10 -0.85 7.05 304.0 7.80 182.0 20.0 20
44.00 VLO1428K44 5.50 -1.00 6.60 661.0 7.30 168.0 200.0 220
44.50 VLO1428K44.5 3.60 -2.35 5.20 156.0 7.50 318.0 10.0 67
45.00 VLO1428K45 6.22 0.72 5.60 644.0 6.35 656.0 70.0 70
45.50 VLO1428K45.5 5.65 0.70 5.05 236.0 5.85 190.0 3.0 60
46.00 VLO1428K46 4.11 -0.34 4.60 270.0 5.35 215.0 3.0 3
46.50 VLO1428K46.5 2.26 -1.74 3.85 292.0 4.85 145.0 20.0 49
47.00 VLO1428K47 3.75 0.25 3.60 1735.0 4.35 721.0 1.0 123
47.50 VLO1428K47.5 4.62 1.62 3.10 1677.0 3.85 642.0 4.0 133
48.00 VLO1428K48 3.00 -0.15 3.00 1.0 3.35 46.0 3.0 188
48.50 VLO1428K48.5 2.45 0.37 2.12 1223.0 2.86 657.0 8.0 59
49.00 VLO1428K49 1.90 0.00 1.95 30.0 2.36 29.0 1.0 33
49.50 VLO1428K49.5 1.64 0.03 1.51 65.0 1.88 64.0 6.0 307
50.00 VLO1428K50 1.21 -0.17 1.09 10.0 1.35 873.0 4.0 418
50.50 VLO1428K50.5 0.88 0.00 0.75 235.0 0.95 986.0 76.0 662
51.00 VLO1428K51 0.42 -0.14 0.42 40.0 0.50 55.0 557.0 1,118
51.50 VLO1428K51.5 0.28 -0.09 0.22 99.0 0.29 48.0 363.0 619
52.00 VLO1428K52 0.12 -0.06 0.12 10.0 0.16 30.0 306.0 1,273
52.50 VLO1428K52.5 0.06 -0.09 0.05 174.0 0.14 110.0 80.0 349
53.00 VLO1428K53 0.06 0.00 0.03 39.0 0.10 255.0 60.0 252
53.50 VLO1428K53.5 0.30 0.29 0.01 10.0 0.10 468.0 16.0 16
54.00 VLO1428K54 0.03 -0.07 0.01 10.0 0.09 376.0 50.0 271
54.50 VLO1428K54.5 0.32 0.22 0.01 251.0 0.14 333.0 5.0 5
55.00 VLO1428K55 0.02 -0.08 0.01 10.0 0.14 923.0 5.0 42
55.50 VLO1428K55.5 0.14 0.00 0.01 10.0 0.14 333.0 0.0 0
56.00 VLO1428K56 0.15 0.00 0.01 23.0 0.14 367.0 0.0 0
56.50 VLO1428K56.5 0.03 -0.12 0.03 100.0 0.03 1.0 100.0 0
57.00 VLO1428K57 0.03 -0.11 0.03 100.0 0.03 1.0 100.0 0
57.50 VLO1428K57.5 0.03 -0.13 0.03 100.0 0.03 81.0 100.0 0
60.00 VLO1428K60 0.07 0.00 0.01 10.0 0.14 367.0 0.0 0
65.00 VLO1428K65 0.12 0.00 0.00 0.0 0.14 522.0 0.0 0
70.00 VLO1428K70 0.06 0.00 0.00 0.0 0.14 495.0 0.0 0
75.00 VLO1428K75 0.06 0.00 0.00 0.0 0.14 424.0 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 0.14 837.0 0.0 0
35.00 VLO1428W35 0.15 0.00 0.01 1.0 0.14 853.0 0.0 0
37.50 VLO1428W37.5 0.12 0.00 0.00 0.0 0.14 390.0 0.0 0
38.00 VLO1428W38 0.02 -0.10 0.01 112.0 0.14 765.0 5.0 10
38.50 VLO1428W38.5 0.02 -0.10 0.01 19.0 0.14 765.0 5.0 5
39.00 VLO1428W39 0.02 -0.10 0.01 10.0 0.14 879.0 5.0 5
39.50 VLO1428W39.5 0.14 0.00 0.01 118.0 0.14 702.0 0.0 0
40.00 VLO1428W40 0.18 0.04 0.01 59.0 0.14 723.0 2.0 3
40.50 VLO1428W40.5 1.66 1.52 0.01 78.0 0.14 820.0 2.0 2
41.00 VLO1428W41 0.90 0.82 0.01 138.0 0.14 411.0 8.0 25
41.50 VLO1428W41.5 0.18 0.00 0.01 72.0 0.18 423.0 0.0 0
42.00 VLO1428W42 2.25 2.11 0.01 56.0 0.14 650.0 1.0 7
42.50 VLO1428W42.5 0.10 -0.04 0.01 143.0 0.14 710.0 1.0 41
43.00 VLO1428W43 0.01 -0.13 0.01 10.0 0.14 940.0 24.0 87
43.50 VLO1428W43.5 0.01 -0.13 0.01 10.0 0.14 1127.0 72.0 113
44.00 VLO1428W44 0.01 -0.13 0.01 10.0 0.14 1084.0 230.0 262
44.50 VLO1428W44.5 0.01 -0.12 0.01 59.0 0.14 731.0 60.0 91
45.00 VLO1428W45 0.02 0.00 0.01 79.0 0.02 26.0 4.0 228
45.50 VLO1428W45.5 0.02 0.00 0.01 10.0 0.14 381.0 1.0 42
46.00 VLO1428W46 0.02 0.01 0.01 10.0 0.03 43.0 1.0 179
46.50 VLO1428W46.5 0.03 0.02 0.01 10.0 0.05 83.0 1.0 194
47.00 VLO1428W47 0.02 -0.06 0.01 40.0 0.11 48.0 2.0 138
47.50 VLO1428W47.5 0.01 -0.02 0.01 66.0 0.07 204.0 216.0 82
48.00 VLO1428W48 0.10 0.09 0.01 72.0 0.08 184.0 70.0 254
48.50 VLO1428W48.5 0.06 0.00 0.02 29.0 0.10 70.0 15.0 161
49.00 VLO1428W49 0.04 -0.04 0.03 412.0 0.15 479.0 5.0 456
49.50 VLO1428W49.5 0.11 -0.02 0.07 365.0 0.14 59.0 70.0 264
50.00 VLO1428W50 0.14 -0.01 0.18 1.0 0.22 31.0 235.0 326
50.50 VLO1428W50.5 0.30 -0.01 0.29 34.0 0.35 55.0 90.0 583
51.00 VLO1428W51 0.45 0.02 0.45 86.0 0.55 5.0 52.0 301
51.50 VLO1428W51.5 0.92 0.21 0.74 89.0 0.87 55.0 3.0 145
52.00 VLO1428W52 1.15 0.20 1.00 1797.0 1.26 68.0 4.0 190
52.50 VLO1428W52.5 1.68 0.23 1.30 1625.0 1.68 27.0 3.0 29
53.00 VLO1428W53 2.23 0.61 1.75 698.0 2.13 11.0 6.0 6
53.50 VLO1428W53.5 3.65 1.73 2.23 84.0 2.59 43.0 10.0 0
54.00 VLO1428W54 4.01 1.61 2.70 745.0 3.15 61.0 1.0 1
54.50 VLO1428W54.5 5.25 2.37 3.20 503.0 3.70 59.0 13.0 13
55.00 VLO1428W55 4.75 1.35 3.70 463.0 4.15 57.0 1.0 11
55.50 VLO1428W55.5 3.85 0.00 3.00 889.0 4.70 48.0 0.0 0
56.00 VLO1428W56 4.35 0.00 3.35 140.0 5.65 1.0 0.0 0
56.50 VLO1428W56.5 3.20 0.00 3.80 44.0 5.60 10.0 0.0 0
57.00 VLO1428W57 4.60 0.00 4.30 44.0 6.15 41.0 0.0 0
57.50 VLO1428W57.5 5.15 0.00 4.80 50.0 6.85 10.0 0.0 0
60.00 VLO1428W60 7.00 0.00 7.25 30.0 9.40 20.0 0.0 0
65.00 VLO1428W65 11.95 0.00 11.90 1.0 14.40 47.0 0.0 0
70.00 VLO1428W70 16.95 0.00 16.85 1.0 19.40 25.0 0.0 0
75.00 VLO1428W75 22.00 0.00 21.90 1.0 24.40 47.0 0.0 0