U.S. Markets open in 5 hrs 30 mins

Valero Energy Corporation (VLO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.19-0.62 (-0.97%)
At close: 4:00PM EDT
People also watch
TSOCOPMROOXYSLB
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
59.00VLO170526C000590005.104.805.000.000.00%20172.46%
60.00VLO170526C000600004.000.000.000.000.00%100.00%
60.50VLO170526C000605004.050.000.000.000.00%600.00%
61.00VLO170526C000610003.000.000.000.000.00%700.00%
61.50VLO170526C000615002.540.000.000.000.00%200.00%
62.00VLO170526C000620002.060.000.000.000.00%1700.00%
62.50VLO170526C000625001.830.000.000.000.00%100.00%
63.00VLO170526C000630000.340.000.000.000.00%600.00%
63.50VLO170526C000635000.160.000.000.000.00%3503.13%
64.00VLO170526C000640000.070.000.000.000.00%18406.25%
64.50VLO170526C000645000.040.000.000.000.00%227012.50%
65.00VLO170526C000650000.020.000.000.000.00%94012.50%
65.50VLO170526C000655000.010.000.000.000.00%81025.00%
66.00VLO170526C000660000.010.000.000.000.00%3025.00%
66.50VLO170526C000665000.010.000.000.000.00%10025.00%
67.00VLO170526C000670000.030.000.000.000.00%12025.00%
67.50VLO170526C000675000.030.000.000.000.00%1025.00%
68.00VLO170526C000680000.010.000.000.000.00%3025.00%
68.50VLO170526C000685000.030.000.000.000.00%1050.00%
69.00VLO170526C000690000.100.060.09-0.06-37.50%1154102.34%
69.50VLO170526C000695000.010.000.000.000.00%1050.00%
70.00VLO170526C000700000.090.070.120.0480.00%3846121.09%
70.50VLO170526C000705000.050.040.08-0.04-44.44%66117.19%
71.00VLO170526C000710000.030.000.07-0.42-93.33%66112.50%
71.50VLO170526C000715000.020.010.030.000.00%66107.81%
72.00VLO170526C000720000.070.000.030.000.00%66109.38%
72.50VLO170526C000725000.050.000.18-0.15-75.00%11151.56%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
48.00VLO170526P000480000.010.000.160.000.00%12271.88%
50.00VLO170526P000500000.050.000.150.000.00%10234.38%
55.00VLO170526P000550000.140.000.180.000.00%11157.03%
57.50VLO170526P000575000.180.030.240.000.00%4040125.78%
58.00VLO170526P000580000.010.000.000.000.00%10050.00%
58.50VLO170526P000585000.560.440.650.000.00%8080166.41%
59.00VLO170526P000590000.060.010.040.000.00%124569.53%
59.50VLO170526P000595000.100.020.050.000.00%163266.02%
60.00VLO170526P000600000.130.030.070.000.00%1321562.89%
60.50VLO170526P000605000.030.000.000.000.00%5025.00%
61.00VLO170526P000610000.010.000.000.000.00%2025.00%
61.50VLO170526P000615000.020.000.000.000.00%1012.50%
62.00VLO170526P000620000.040.000.000.000.00%34012.50%
62.50VLO170526P000625000.110.000.000.000.00%2106.25%
63.00VLO170526P000630000.230.000.000.000.00%2701.56%
63.50VLO170526P000635000.510.000.000.000.00%21500.00%
64.00VLO170526P000640000.890.000.000.000.00%16600.00%
64.50VLO170526P000645001.370.000.000.000.00%700.00%
65.00VLO170526P000650001.700.000.000.000.00%900.00%
65.50VLO170526P000655001.860.000.000.000.00%1700.00%
66.00VLO170526P000660002.530.000.000.000.00%2700.00%
66.50VLO170526P000665002.790.000.000.000.00%1900.00%
67.00VLO170526P000670003.650.000.000.000.00%1000.00%
67.50VLO170526P000675003.503.603.700.3410.76%6160.00%
68.00VLO170526P000680003.724.004.450.000.00%110.00%
68.50VLO170526P000685004.504.554.800.000.00%200.00%
69.00VLO170526P000690004.830.000.000.000.00%200.00%
69.50VLO170526P000695005.325.505.950.000.00%86880.00%