50.80 Up +0.74 +1.48%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.VLO4H1C035000 NA NA NA NA 14.700 17.25 NA NA
37.500 126.2.VLO4H1C037500 NA NA NA NA 12.000 14.75 NA NA
40.000 126.2.VLO4H1C040000 9.90 +9.90 NA 1.50 9.700 12.3 1 NA
41.000 126.2.VLO4H1C041000 NA NA NA NA 8.700 11.45 NA NA
41.500 126.2.VLO4H1C041500 NA NA NA NA 8.000 10.15 NA NA
42.000 126.2.VLO4H1C042000 NA NA NA NA 8.700 9.45 NA NA
42.500 126.2.VLO4H1C042500 6.20 +0.60 +10.71% 0.80 6.500 9.1 2 5
43.000 126.2.VLO4H1C043000 NA NA NA NA 7.250 8.55 NA NA
43.500 126.2.VLO4H1C043500 NA NA NA NA 6.750 8.05 NA NA
44.000 126.2.VLO4H1C044000 NA NA NA NA 6.300 7.6 NA NA
44.500 126.2.VLO4H1C044500 NA NA NA NA 6.200 6.8 NA NA
45.000 126.2.VLO4H1C045000 4.59 -1.21 -20.86% 0.75 4.150 6.55 20 20
45.500 126.2.VLO4H1C045500 NA NA NA NA 4.800 6.05 NA NA
46.000 126.2.VLO4H1C046000 NA NA NA NA 4.700 5.35 NA NA
46.500 126.2.VLO4H1C046500 3.75 +1.10 +41.51% 0.70 3.800 5 9 104
47.000 126.2.VLO4H1C047000 4.40 +1.41 +47.16% 0.75 3.300 4.55 10 120
47.500 126.2.VLO4H1C047500 1.64 +0.05 +3.14% 0.75 2.830 4.05 16 264
48.000 126.2.VLO4H1C048000 2.25 +0.09 +4.17% 0.75 2.400 3.55 64 425
48.500 126.2.VLO4H1C048500 2.82 +0.84 +42.42% 0.29 2.290 2.59 28 626
49.000 126.2.VLO4H1C049000 2.42 +1.59 +191.57% 0.19 1.720 1.99 1,104 1,609
49.500 126.2.VLO4H1C049500 1.15 +0.23 +25.00% 0.29 1.270 1.59 3 683
50.000 126.2.VLO4H1C050000 0.88 +0.38 +76.00% 0.17 0.920 0.97 1,112 2,108
50.500 126.2.VLO4H1C050500 0.55 +0.29 +111.54% 0.30 0.550 0.6 618 1,063
51.000 126.2.VLO4H1C051000 0.29 +0.11 +61.11% 0.29 0.270 0.29 1,135 1,160
51.500 126.2.VLO4H1C051500 0.14 +0.06 +75.00% 0.15 0.130 0.15 1,182 835
52.000 126.2.VLO4H1C052000 0.14 +0.10 +250.00% 0.1 0.050 0.1 72 538
52.500 126.2.VLO4H1C052500 0.05 -0.02 -28.57% 0.08 0.030 0.08 2 826
53.000 126.2.VLO4H1C053000 0.10 -0.46 -82.14% 0.08 NA 0.08 3 26
53.500 126.2.VLO4H1C053500 0.01 -0.03 -75.00% 0.1 0.010 0.1 2 71
54.000 126.2.VLO4H1C054000 0.02 -0.07 -77.78% 0.09 NA 0.09 50 214
54.500 126.2.VLO4H1C054500 0.10 -0.14 -58.33% 0.09 NA 0.09 1 7
55.000 126.2.VLO4H1C055000 0.02 -0.02 -50.00% 0.04 NA 0.04 4 640
55.500 126.2.VLO4H1C055500 0.01 -0.21 -95.45% 0.1 NA 0.1 80 198
56.000 126.2.VLO4H1C056000 0.05 -0.10 -66.67% 0.1 NA 0.1 25 91
56.500 126.2.VLO4H1C056500 0.06 -0.49 -89.09% 0.1 NA 0.1 2 43
57.000 126.2.VLO4H1C057000 0.03 -0.07 -70.00% 0.1 NA 0.1 13 151
57.500 126.2.VLO4H1C057500 0.04 -0.04 -50.00% 0.1 NA 0.1 2 230
58.000 126.2.VLO4H1C058000 1.82 -0.08 -4.21% 0.1 NA 0.1 5 60
58.500 126.2.VLO4H1C058500 0.07 -0.01 -12.50% 0.1 NA 0.1 100 157
59.000 126.2.VLO4H1C059000 0.04 -0.12 -75.00% 0.1 NA 0.1 1 49
59.500 126.2.VLO4H1C059500 0.05 unch unch 0.1 NA 0.1 1 20
60.000 126.2.VLO4H1C060000 0.09 +0.06 +200.00% 0.02 NA 0.02 1 1,229
60.500 126.2.VLO4H1C060500 0.15 -0.92 -85.98% 0.1 NA 0.1 3 16
61.000 126.2.VLO4H1C061000 0.85 +0.03 +3.66% 0.1 NA 0.1 10 16
61.500 126.2.VLO4H1C061500 NA NA NA NA NA 0.1 NA NA
62.000 126.2.VLO4H1C062000 NA NA NA NA NA 0.1 NA NA
63.000 126.2.VLO4H1C063000 NA NA NA NA NA 0.1 NA NA
64.000 126.2.VLO4H1C064000 NA NA NA NA NA 0.1 NA NA
65.000 126.2.VLO4H1C065000 NA NA NA NA NA 0.1 NA NA
AUGUST 1, 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.VLO4T1C035000 NA NA NA NA NA 0.1 NA NA
37.500 126.2.VLO4T1C037500 NA NA NA NA NA 0.1 NA NA
40.000 126.2.VLO4T1C040000 0.03 +0.03 NA 0.1 NA 0.1 10 10
41.000 126.2.VLO4T1C041000 NA NA NA NA NA 0.1 NA NA
41.500 126.2.VLO4T1C041500 NA NA NA NA NA 0.1 NA NA
42.000 126.2.VLO4T1C042000 NA NA NA NA NA 0.1 NA NA
42.500 126.2.VLO4T1C042500 0.06 +0.06 NA 0.06 NA 0.06 22 22
43.000 126.2.VLO4T1C043000 NA NA NA NA NA 0.1 NA NA
43.500 126.2.VLO4T1C043500 NA NA NA NA NA 0.1 NA NA
44.000 126.2.VLO4T1C044000 NA NA NA NA NA 0.1 NA NA
44.500 126.2.VLO4T1C044500 NA NA NA NA NA 0.1 NA NA
45.000 126.2.VLO4T1C045000 0.10 -0.07 -41.18% 0.02 NA 0.02 112 250
45.500 126.2.VLO4T1C045500 0.14 +0.14 NA 0.05 NA 0.05 10 10
46.000 126.2.VLO4T1C046000 0.01 -0.04 -80.00% 0.02 NA 0.02 1 1,028
46.500 126.2.VLO4T1C046500 0.03 -0.07 -70.00% 0.05 NA 0.05 50 753
47.000 126.2.VLO4T1C047000 0.03 -0.06 -66.67% 0.05 NA 0.05 29 352
47.500 126.2.VLO4T1C047500 0.04 +0.01 +33.33% 0.04 0.010 0.04 74 664
48.000 126.2.VLO4T1C048000 0.04 unch unch 0.08 0.030 0.08 18 866
48.500 126.2.VLO4T1C048500 0.05 -0.06 -54.55% 0.08 0.010 0.08 150 541
49.000 126.2.VLO4T1C049000 0.07 -0.03 -30.00% 0.08 0.020 0.08 115 627
49.500 126.2.VLO4T1C049500 0.05 -0.17 -77.27% 0.09 0.030 0.09 61 586
50.000 126.2.VLO4T1C050000 0.13 -0.36 -73.47% 0.14 0.110 0.14 424 750
50.500 126.2.VLO4T1C050500 0.28 -0.43 -60.56% 0.27 0.220 0.27 180 201
51.000 126.2.VLO4T1C051000 0.27 -0.82 -75.23% 0.31 0.420 0.51 89 435
51.500 126.2.VLO4T1C051500 0.42 -1.20 -74.07% 0.16 0.790 0.86 41 188
52.000 126.2.VLO4T1C052000 0.88 -0.92 -51.11% 0.08 0.940 1.28 179 336
52.500 126.2.VLO4T1C052500 2.47 +0.12 +5.11% 0.13 1.290 1.83 10 198
53.000 126.2.VLO4T1C053000 3.65 +1.15 +46.00% 0.12 1.670 2.32 65 81
53.500 126.2.VLO4T1C053500 4.47 -0.83 -15.66% 0.11 1.980 2.81 5 72
54.000 126.2.VLO4T1C054000 4.10 -0.40 -8.89% 0.45 2.460 3.65 3 61
54.500 126.2.VLO4T1C054500 4.10 -0.40 -8.89% 0.10 2.980 3.8 20 87
55.000 126.2.VLO4T1C055000 4.04 -1.09 -21.25% 0.10 3.450 4.3 7 110
55.500 126.2.VLO4T1C055500 4.50 +2.20 +95.65% 1.80 3.800 6.5 2 35
56.000 126.2.VLO4T1C056000 7.62 +0.67 +9.64% 0.10 4.650 5.3 20 57
56.500 126.2.VLO4T1C056500 1.78 -0.32 -15.24% 0.55 4.950 6.25 20 39
57.000 126.2.VLO4T1C057000 7.09 -1.56 -18.03% 0.55 5.450 6.75 2 58
57.500 126.2.VLO4T1C057500 NA NA NA NA 6.150 6.8 NA NA
58.000 126.2.VLO4T1C058000 2.55 -1.75 -40.70% 1.80 6.100 9 20 23
58.500 126.2.VLO4T1C058500 2.83 +2.83 NA 1.80 6.600 9.5 20 20
59.000 126.2.VLO4T1C059000 3.20 +3.20 NA 0.40 7.500 8.6 4 4
59.500 126.2.VLO4T1C059500 3.50 +3.50 NA 1.30 6.750 10 10 14
60.000 126.2.VLO4T1C060000 NA NA NA NA 7.450 10.5 NA NA
60.500 126.2.VLO4T1C060500 NA NA NA NA 7.750 11 NA 6
61.000 126.2.VLO4T1C061000 NA NA NA NA 8.250 11.3 NA 2
61.500 126.2.VLO4T1C061500 NA NA NA NA 8.900 12 NA NA
62.000 126.2.VLO4T1C062000 NA NA NA NA 9.400 12.5 NA NA
63.000 126.2.VLO4T1C063000 NA NA NA NA 10.400 13.5 NA NA
64.000 126.2.VLO4T1C064000 NA NA NA NA 11.300 14.5 NA NA
65.000 126.2.VLO4T1C065000 NA NA NA NA 12.500 15.5 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 1:54 AM ET