49.11 Up +0.43 +0.88%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.VLO4GPC035000 NA NA NA NA 13.150 14.45 NA NA
37.500 126.2.VLO4GPC037500 NA NA NA NA 10.650 11.95 NA NA
40.000 126.2.VLO4GPC040000 NA NA NA NA 8.300 9.2 NA NA
42.500 126.2.VLO4GPC042500 NA NA NA NA 5.900 6.7 NA NA
43.000 126.2.VLO4GPC043000 5.65 +5.65 NA 0.09 5.400 6.2 10 10
43.500 126.2.VLO4GPC043500 5.15 +5.15 NA 0.09 4.900 5.7 10 10
44.000 126.2.VLO4GPC044000 NA NA NA NA 4.400 5.2 NA NA
44.500 126.2.VLO4GPC044500 NA NA NA NA 3.900 4.7 NA NA
45.000 126.2.VLO4GPC045000 3.29 -0.16 -4.64% 0.09 3.600 4.2 13 30
45.500 126.2.VLO4GPC045500 NA NA NA NA 3.050 3.7 NA NA
46.000 126.2.VLO4GPC046000 3.60 -4.02 -52.76% 0.09 2.560 3.2 1 1
46.500 126.2.VLO4GPC046500 2.02 +2.02 NA 0.05 2.240 2.66 15 15
47.000 126.2.VLO4GPC047000 1.72 +0.12 +7.50% 0.06 1.740 2.17 28 61
47.500 126.2.VLO4GPC047500 1.45 -0.04 -2.68% 0.07 1.410 1.68 26 300
48.000 126.2.VLO4GPC048000 0.98 +0.32 +48.48% 0.07 0.660 1.18 38 912
48.500 126.2.VLO4GPC048500 0.46 +0.12 +35.29% 0.08 0.460 0.69 253 975
49.000 126.2.VLO4GPC049000 0.17 -0.01 -5.56% 0.04 0.130 0.15 400 1,066
49.500 126.2.VLO4GPC049500 0.03 -0.05 -62.50% 0.05 0.010 0.05 61 1,100
50.000 126.2.VLO4GPC050000 0.01 -0.04 -80.00% 0.05 0.010 0.05 21 939
50.500 126.2.VLO4GPC050500 0.02 -0.01 -33.33% 0.02 0.010 0.02 2 1,239
51.000 126.2.VLO4GPC051000 0.02 -0.03 -60.00% 0.02 NA 0.02 20 1,849
51.500 126.2.VLO4GPC051500 0.05 +0.04 +400.00% 0.02 NA 0.02 100 823
52.000 126.2.VLO4GPC052000 0.02 -0.01 -33.33% 0.07 NA 0.07 9 412
52.500 126.2.VLO4GPC052500 0.03 +0.02 +200.00% 0.01 NA 0.01 54 379
53.000 126.2.VLO4GPC053000 0.02 -0.01 -33.33% 0.05 NA 0.05 8 256
53.500 126.2.VLO4GPC053500 0.01 -0.04 -80.00% 0.02 NA 0.02 2 203
54.000 126.2.VLO4GPC054000 0.06 -0.03 -33.33% 0.07 NA 0.07 5 126
54.500 126.2.VLO4GPC054500 0.09 -0.02 -18.18% 0.07 NA 0.07 7 2,103
55.000 126.2.VLO4GPC055000 0.05 -0.05 -50.00% 0.02 NA 0.02 1 139
55.500 126.2.VLO4GPC055500 0.06 -0.10 -62.50% 0.07 NA 0.07 19 55
56.000 126.2.VLO4GPC056000 0.05 unch unch 0.07 NA 0.07 15 252
56.500 126.2.VLO4GPC056500 0.15 -0.15 -50.00% 0.07 NA 0.07 1 85
57.000 126.2.VLO4GPC057000 0.04 +0.02 +100.00% 0.07 NA 0.07 1 182
57.500 126.2.VLO4GPC057500 0.06 -0.06 -50.00% 0.02 NA 0.02 6 244
58.000 126.2.VLO4GPC058000 0.05 -0.26 -83.87% 0.07 NA 0.07 7 2,741
58.500 126.2.VLO4GPC058500 0.28 +0.10 +55.56% 0.07 NA 0.07 3 429
59.000 126.2.VLO4GPC059000 0.04 -1.11 -96.52% 0.07 NA 0.07 5 82
59.500 126.2.VLO4GPC059500 NA NA NA NA NA 0.07 NA NA
60.000 126.2.VLO4GPC060000 0.03 -0.02 -40.00% 0.07 NA 0.07 1 57
60.500 126.2.VLO4GPC060500 0.47 -0.38 -44.71% 0.07 NA 0.07 20 22
61.000 126.2.VLO4GPC061000 0.09 -0.08 -47.06% 0.07 NA 0.07 10 11
61.500 126.2.VLO4GPC061500 0.51 -0.12 -19.05% 0.07 NA 0.07 14 13
62.000 126.2.VLO4GPC062000 0.08 -0.42 -84.00% 0.07 NA 0.07 6 12
63.000 126.2.VLO4GPC063000 NA NA NA NA NA 0.07 NA NA
64.000 126.2.VLO4GPC064000 0.07 +0.07 NA 0.07 NA 0.07 10 10
65.000 126.2.VLO4GPC065000 NA NA NA NA NA 0.07 NA NA
70.000 126.2.VLO4GPC070000 NA NA NA NA NA 0.07 NA NA
75.000 126.2.VLO4GPC075000 NA NA NA NA NA 0.07 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.VLO4SPC035000 NA NA NA NA NA 0.07 NA NA
37.500 126.2.VLO4SPC037500 NA NA NA NA NA 0.07 NA NA
40.000 126.2.VLO4SPC040000 0.01 -0.01 -50.00% 0.07 NA 0.07 3 5
42.500 126.2.VLO4SPC042500 NA NA NA NA NA 0.07 NA NA
43.000 126.2.VLO4SPC043000 NA NA NA NA NA 0.07 NA NA
43.500 126.2.VLO4SPC043500 0.04 +0.04 NA 0.07 NA 0.07 10 10
44.000 126.2.VLO4SPC044000 NA NA NA NA NA 0.07 NA NA
44.500 126.2.VLO4SPC044500 NA NA NA NA NA 0.07 NA NA
45.000 126.2.VLO4SPC045000 0.01 unch unch 0.01 NA 0.01 28 1,561
45.500 126.2.VLO4SPC045500 NA NA NA NA NA 0.07 NA NA
46.000 126.2.VLO4SPC046000 0.04 -0.02 -33.33% 0.08 NA 0.08 21 245
46.500 126.2.VLO4SPC046500 0.01 -0.03 -75.00% 0.08 NA 0.08 100 258
47.000 126.2.VLO4SPC047000 0.01 -0.02 -66.67% 0.01 NA 0.01 20 725
47.500 126.2.VLO4SPC047500 0.03 unch unch 0.02 0.010 0.02 4 1,305
48.000 126.2.VLO4SPC048000 0.02 -0.11 -84.62% 0.05 0.010 0.05 102 5,578
48.500 126.2.VLO4SPC048500 0.04 -0.28 -87.50% 0.05 0.010 0.05 73 607
49.000 126.2.VLO4SPC049000 0.12 -0.51 -80.95% 0.15 0.070 0.15 7,310 7,934
49.500 126.2.VLO4SPC049500 0.45 -0.62 -57.94% 0.21 0.450 0.6 162 690
50.000 126.2.VLO4SPC050000 1.02 -0.33 -24.44% 0.21 0.930 1.1 167 449
50.500 126.2.VLO4SPC050500 1.90 +0.40 +26.67% 0.27 1.340 1.66 5 125
51.000 126.2.VLO4SPC051000 2.35 +0.08 +3.52% 0.21 1.830 2.1 50 149
51.500 126.2.VLO4SPC051500 2.56 +0.07 +2.81% 0.20 2.340 2.59 5 57
52.000 126.2.VLO4SPC052000 3.08 -0.47 -13.24% 0.21 2.830 3.1 13 186
52.500 126.2.VLO4SPC052500 3.40 -0.75 -18.07% 0.21 3.300 3.6 27 117
53.000 126.2.VLO4SPC053000 4.20 +0.40 +10.53% 0.21 3.800 4.1 4 106
53.500 126.2.VLO4SPC053500 4.69 -0.46 -8.93% 0.21 4.300 4.6 2 63
54.000 126.2.VLO4SPC054000 5.20 -0.40 -7.14% 0.21 4.800 5.1 4 50
54.500 126.2.VLO4SPC054500 5.50 -0.23 -4.01% 0.21 5.400 5.6 42 305
55.000 126.2.VLO4SPC055000 4.80 +0.20 +4.35% 0.21 5.800 6.1 2 7
55.500 126.2.VLO4SPC055500 7.39 +1.18 +19.00% 0.46 6.300 6.85 15 17
56.000 126.2.VLO4SPC056000 7.04 +1.69 +31.59% 0.46 6.800 7.35 8 4
56.500 126.2.VLO4SPC056500 4.65 +2.63 +130.20% 0.46 7.300 7.85 1 2
57.000 126.2.VLO4SPC057000 6.50 +6.50 NA 0.46 7.800 8.35 1 120
57.500 126.2.VLO4SPC057500 8.57 +8.57 NA 0.46 8.300 8.85 2 NA
58.000 126.2.VLO4SPC058000 7.20 +4.70 +188.00% 0.46 8.800 9.35 1 1
58.500 126.2.VLO4SPC058500 NA NA NA NA 9.250 9.85 NA NA
59.000 126.2.VLO4SPC059000 7.60 +7.60 NA 0.46 8.300 10.35 1 1
59.500 126.2.VLO4SPC059500 NA NA NA NA 9.850 10.85 NA NA
60.000 126.2.VLO4SPC060000 NA NA NA NA 10.100 11.35 NA NA
60.500 126.2.VLO4SPC060500 NA NA NA NA 10.100 11.85 NA NA
61.000 126.2.VLO4SPC061000 NA NA NA NA 11.100 12.35 NA NA
61.500 126.2.VLO4SPC061500 NA NA NA NA 11.600 12.85 NA NA
62.000 126.2.VLO4SPC062000 NA NA NA NA 11.600 13.35 NA NA
63.000 126.2.VLO4SPC063000 NA NA NA NA 13.550 14.35 NA NA
64.000 126.2.VLO4SPC064000 NA NA NA NA 14.350 16.25 NA NA
65.000 126.2.VLO4SPC065000 NA NA NA NA 15.550 16.35 NA NA
70.000 126.2.VLO4SPC070000 NA NA NA NA 19.800 22.6 NA NA
75.000 126.2.VLO4SPC075000 NA NA NA NA 24.350 27.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:16 PM ET