48.70 Down -0.28 -0.57%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.VLO4IKC024000 NA NA NA NA 23.650 25.4 NA 3
25.000 126.2.VLO4IKC025000 NA NA NA NA 22.650 24 NA NA
26.000 126.2.VLO4IKC026000 NA NA NA NA 21.650 23 NA NA
27.000 126.2.VLO4IKC027000 NA NA NA NA 20.650 23.65 NA NA
28.000 126.2.VLO4IKC028000 NA NA NA NA 19.350 21.4 NA NA
29.000 126.2.VLO4IKC029000 NA NA NA NA 18.450 21.55 NA 8
30.000 126.2.VLO4IKC030000 NA NA NA NA 17.900 20.15 NA NA
31.000 126.2.VLO4IKC031000 NA NA NA NA 16.850 19.15 NA NA
32.000 126.2.VLO4IKC032000 NA NA NA NA 16.150 18.15 NA NA
33.000 126.2.VLO4IKC033000 NA NA NA NA 15.150 16.4 NA NA
34.000 126.2.VLO4IKC034000 NA NA NA NA 14.150 15.95 NA NA
35.000 126.2.VLO4IKC035000 NA NA NA NA 12.950 14.95 NA NA
36.000 126.2.VLO4IKC036000 NA NA NA NA 11.950 14.05 NA NA
37.000 126.2.VLO4IKC037000 16.27 +0.67 +4.29% 0.70 11.400 12.4 48 29
38.000 126.2.VLO4IKC038000 NA NA NA NA 10.400 11.4 NA 3
39.000 126.2.VLO4IKC039000 NA NA NA NA 9.550 10.3 NA NA
40.000 126.2.VLO4IKC040000 9.51 +1.09 +12.95% 0.35 8.650 9.05 1 34
41.000 126.2.VLO4IKC041000 12.16 -0.62 -4.85% 0.50 7.650 8.2 1 16
42.000 126.2.VLO4IKC042000 6.60 -5.40 -45.00% 0.45 6.650 7.15 18 19
43.000 126.2.VLO4IKC043000 9.60 +2.07 +27.49% 0.55 5.600 6.25 140 15
44.000 126.2.VLO4IKC044000 4.65 -4.75 -50.53% 0.45 4.650 5.15 20 103
44.500 126.2.VLO4IKC044500 4.20 +4.20 NA 0.45 4.150 4.65 31 31
45.000 126.2.VLO4IKC045000 4.50 +0.60 +15.38% 0.50 3.700 4.2 26 653
45.500 126.2.VLO4IKC045500 3.30 +3.30 NA 0.30 3.200 3.5 30 51
46.000 126.2.VLO4IKC046000 3.10 +0.27 +9.54% 0.30 2.720 3 10 151
46.500 126.2.VLO4IKC046500 3.00 +0.61 +25.52% 0.38 2.250 2.58 22 85
47.000 126.2.VLO4IKC047000 2.89 +1.16 +67.05% 0.27 1.800 1.97 113 560
47.500 126.2.VLO4IKC047500 1.56 +0.18 +13.04% 0.36 1.380 1.56 41 31
48.000 126.2.VLO4IKC048000 1.05 -0.25 -19.23% 0.37 1.000 1.07 273 1,040
48.500 126.2.VLO4IKC048500 0.73 -0.26 -26.26% 0.53 0.690 0.73 403 751
49.000 126.2.VLO4IKC049000 0.48 -0.23 -32.39% 0.47 0.460 0.47 415 2,460
49.500 126.2.VLO4IKC049500 0.30 -0.11 -26.83% 0.31 0.270 0.31 342 471
50.000 126.2.VLO4IKC050000 0.19 -0.16 -45.71% 0.19 0.160 0.19 1,410 7,188
50.500 126.2.VLO4IKC050500 0.13 -0.11 -45.83% 0.11 0.090 0.11 431 1,672
51.000 126.2.VLO4IKC051000 0.09 -0.05 -35.71% 0.09 0.070 0.09 351 1,650
51.500 126.2.VLO4IKC051500 0.06 -0.04 -40.00% 0.06 0.040 0.06 175 444
52.000 126.2.VLO4IKC052000 0.07 -0.07 -50.00% 0.06 0.030 0.06 39 831
52.500 126.2.VLO4IKC052500 0.04 -0.01 -20.00% 0.05 0.030 0.05 62 28,253
53.000 126.2.VLO4IKC053000 0.04 -0.02 -33.33% 0.04 0.010 0.04 5 808
53.500 126.2.VLO4IKC053500 0.01 -0.02 -66.67% 0.03 NA 0.03 45 652
54.000 126.2.VLO4IKC054000 0.04 -0.05 -55.56% 0.03 NA 0.03 42 1,003
54.500 126.2.VLO4IKC054500 0.03 unch unch 0.03 NA 0.03 1 5,638
55.000 126.2.VLO4IKC055000 0.01 unch unch 0.02 NA 0.02 84 24,232
55.500 126.2.VLO4IKC055500 0.02 unch unch 0.02 NA 0.02 3 161
56.000 126.2.VLO4IKC056000 0.04 unch unch 0.02 NA 0.02 2 286
56.500 126.2.VLO4IKC056500 0.03 -0.11 -78.57% 0.03 NA 0.03 5 184
57.000 126.2.VLO4IKC057000 0.09 -0.01 -10.00% 0.02 NA 0.02 3 534
57.500 126.2.VLO4IKC057500 0.01 -0.01 -50.00% 0.02 NA 0.02 26 11,210
58.000 126.2.VLO4IKC058000 0.03 -0.03 -50.00% 0.02 NA 0.02 7 369
58.500 126.2.VLO4IKC058500 0.20 +0.02 +11.11% 0.02 NA 0.02 4 222
59.000 126.2.VLO4IKC059000 0.09 -0.05 -35.71% 0.02 NA 0.02 1 59
59.500 126.2.VLO4IKC059500 0.11 +0.11 NA 0.02 NA 0.02 8 4
60.000 126.2.VLO4IKC060000 0.02 +0.01 +100.00% 0.02 NA 0.02 2 4,759
60.500 126.2.VLO4IKC060500 NA NA NA NA NA 0.02 NA NA
62.500 126.2.VLO4IKC062500 0.03 +0.02 +200.00% 0.02 NA 0.02 10 744
65.000 126.2.VLO4IKC065000 0.02 +0.01 +100.00% 0.02 NA 0.02 3 9,337
67.500 126.2.VLO4IKC067500 0.01 -0.02 -66.67% 0.02 NA 0.02 30 1,456
70.000 126.2.VLO4IKC070000 0.03 -0.02 -40.00% 0.03 NA 0.03 11 399
75.000 126.2.VLO4IKC075000 0.02 +0.02 NA 0.04 NA 0.04 4 145
80.000 126.2.VLO4IKC080000 NA NA NA NA NA 0.04 NA 174
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.VLO4UKC024000 NA NA NA NA NA 0.02 NA NA
25.000 126.2.VLO4UKC025000 0.02 +0.02 NA 0.02 NA 0.02 2 2
26.000 126.2.VLO4UKC026000 NA NA NA NA NA 0.03 NA 40
27.000 126.2.VLO4UKC027000 NA NA NA NA NA 0.03 NA 20
28.000 126.2.VLO4UKC028000 0.02 +0.02 NA 0.03 NA 0.03 6 15
29.000 126.2.VLO4UKC029000 NA NA NA NA NA 0.03 NA 4
30.000 126.2.VLO4UKC030000 NA NA NA NA NA 0.03 NA 26
31.000 126.2.VLO4UKC031000 NA NA NA NA NA 0.03 NA 20
32.000 126.2.VLO4UKC032000 NA NA NA NA NA 0.03 NA 36
33.000 126.2.VLO4UKC033000 NA NA NA NA NA 0.03 NA NA
34.000 126.2.VLO4UKC034000 NA NA NA NA NA 0.03 NA 36
35.000 126.2.VLO4UKC035000 0.01 unch unch 0.03 NA 0.03 10 123
36.000 126.2.VLO4UKC036000 0.01 -0.03 -75.00% 0.01 NA 0.01 200 361
37.000 126.2.VLO4UKC037000 NA NA NA NA NA 0.03 NA 38
38.000 126.2.VLO4UKC038000 0.04 +0.04 NA 0.03 NA 0.03 81 100
39.000 126.2.VLO4UKC039000 0.02 -0.04 -66.67% 0.03 NA 0.03 10 303
40.000 126.2.VLO4UKC040000 0.02 -0.01 -33.33% 0.02 NA 0.02 4 1,039
41.000 126.2.VLO4UKC041000 0.02 -0.03 -60.00% 0.04 NA 0.04 1 1,202
42.000 126.2.VLO4UKC042000 0.02 +0.01 +100.00% 0.04 NA 0.04 4 363
43.000 126.2.VLO4UKC043000 0.03 -0.02 -40.00% 0.06 0.030 0.06 381 1,082
44.000 126.2.VLO4UKC044000 0.02 -0.09 -81.82% 0.07 0.010 0.07 1 378
44.500 126.2.VLO4UKC044500 0.05 +0.05 NA 0.07 0.030 0.07 2 2
45.000 126.2.VLO4UKC045000 0.05 -0.03 -37.50% 0.08 0.050 0.08 18 5,844
45.500 126.2.VLO4UKC045500 0.10 -0.03 -23.08% 0.08 0.040 0.08 107 131
46.000 126.2.VLO4UKC046000 0.13 -0.07 -35.00% 0.09 0.050 0.09 74 1,901
46.500 126.2.VLO4UKC046500 0.19 -0.09 -32.14% 0.12 0.070 0.12 121 139
47.000 126.2.VLO4UKC047000 0.09 -0.11 -55.00% 0.16 0.130 0.16 6 2,118
47.500 126.2.VLO4UKC047500 0.21 -0.06 -22.22% 0.24 0.220 0.24 362 746
48.000 126.2.VLO4UKC048000 0.34 -0.14 -29.17% 0.37 0.330 0.37 248 1,804
48.500 126.2.VLO4UKC048500 0.49 -0.12 -19.67% 0.54 0.520 0.54 181 702
49.000 126.2.VLO4UKC049000 0.80 +0.02 +2.56% 0.50 0.750 0.8 85 1,563
49.500 126.2.VLO4UKC049500 1.12 -0.29 -20.57% 0.33 1.070 1.13 88 885
50.000 126.2.VLO4UKC050000 1.43 +0.06 +4.38% 0.24 1.450 1.54 399 5,131
50.500 126.2.VLO4UKC050500 1.27 -0.69 -35.20% 0.16 1.850 1.96 15 1,562
51.000 126.2.VLO4UKC051000 2.35 +0.15 +6.82% 0.13 2.310 2.43 123 1,040
51.500 126.2.VLO4UKC051500 3.23 +1.54 +91.12% 0.10 2.650 2.9 20 150
52.000 126.2.VLO4UKC052000 3.25 +0.07 +2.20% 0.10 3.200 3.4 35 395
52.500 126.2.VLO4UKC052500 3.12 -0.49 -13.57% 0.10 3.350 3.9 71 9,052
53.000 126.2.VLO4UKC053000 3.51 -0.81 -18.75% 0.10 4.150 4.4 10 546
53.500 126.2.VLO4UKC053500 3.77 -1.00 -20.96% 0.10 4.350 4.9 20 580
54.000 126.2.VLO4UKC054000 4.28 -1.44 -25.17% 0.10 4.850 5.4 20 617
54.500 126.2.VLO4UKC054500 5.70 +0.64 +12.65% 0.10 5.350 5.9 40 338
55.000 126.2.VLO4UKC055000 6.26 +0.11 +1.79% 0.10 6.150 6.4 50 9,165
55.500 126.2.VLO4UKC055500 3.20 +1.13 +54.59% 0.10 6.300 6.9 10 69
56.000 126.2.VLO4UKC056000 7.51 +2.45 +48.42% 0.10 6.800 7.4 25 32
56.500 126.2.VLO4UKC056500 6.65 -1.00 -13.07% 0.10 7.300 7.9 24 40
57.000 126.2.VLO4UKC057000 5.10 +1.90 +59.38% 0.10 7.800 8.4 24 40
57.500 126.2.VLO4UKC057500 6.89 +2.51 +57.31% 0.10 8.300 8.9 11 584
58.000 126.2.VLO4UKC058000 NA NA NA NA 7.950 9.4 NA NA
58.500 126.2.VLO4UKC058500 NA NA NA NA 8.400 9.9 NA NA
59.000 126.2.VLO4UKC059000 NA NA NA NA 9.000 10.55 NA NA
59.500 126.2.VLO4UKC059500 NA NA NA NA 9.450 11.1 NA NA
60.000 126.2.VLO4UKC060000 11.53 +4.58 +65.90% 0.15 10.050 11.45 6 465
60.500 126.2.VLO4UKC060500 NA NA NA NA 9.950 11.95 NA NA
62.500 126.2.VLO4UKC062500 9.85 +9.85 NA 0.15 12.550 13.95 1 70
65.000 126.2.VLO4UKC065000 14.00 -0.05 -0.36% 0.15 14.450 16.45 50 37
67.500 126.2.VLO4UKC067500 NA NA NA NA 17.450 19.4 NA 20
70.000 126.2.VLO4UKC070000 NA NA NA NA 18.850 21.4 NA 84
75.000 126.2.VLO4UKC075000 NA NA NA NA 23.950 27.85 NA 100
80.000 126.2.VLO4UKC080000 NA NA NA NA 28.850 31.6 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 7:35 AM ET