56.00 Up +0.06 +0.11%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
38.000 126.2.VLO4DJC038000 NA NA NA NA 17.850 18.05 NA NA
39.000 126.2.VLO4DJC039000 NA NA NA NA 16.850 17.05 NA NA
40.000 126.2.VLO4DJC040000 13.21 -0.09 -0.68% 0.10 15.900 16.1 20 21
41.000 126.2.VLO4DJC041000 NA NA NA NA 14.850 15.05 NA NA
42.000 126.2.VLO4DJC042000 NA NA NA NA 13.900 14.1 NA NA
43.000 126.2.VLO4DJC043000 NA NA NA NA 12.850 13.05 NA NA
44.000 126.2.VLO4DJC044000 9.06 -1.36 -13.05% 0.10 11.900 12.1 1 7
45.000 126.2.VLO4DJC045000 10.90 +2.40 +28.24% 0.10 10.900 11.1 2 241
45.500 126.2.VLO4DJC045500 NA NA NA NA 10.350 10.55 NA NA
46.000 126.2.VLO4DJC046000 9.95 +1.59 +19.02% 0.10 9.900 10.1 1 8
46.500 126.2.VLO4DJC046500 5.65 +5.65 NA 0.00 9.350 9.5 18 18
47.000 126.2.VLO4DJC047000 8.96 +3.41 +61.44% 0.10 8.850 9.1 8 37
47.500 126.2.VLO4DJC047500 NA NA NA NA 8.400 8.6 NA NA
48.000 126.2.VLO4DJC048000 7.69 +3.59 +87.56% 0.10 7.900 8.1 3 234
48.500 126.2.VLO4DJC048500 NA NA NA NA 7.400 7.6 NA NA
49.000 126.2.VLO4DJC049000 6.64 +2.06 +44.98% 0.05 6.850 7.05 20 50
49.500 126.2.VLO4DJC049500 NA NA NA NA 6.400 6.6 NA NA
50.000 126.2.VLO4DJC050000 5.90 +0.30 +5.36% 0.05 5.850 6.05 10 2,485
50.500 126.2.VLO4DJC050500 1.76 +0.73 +70.87% 0.10 5.400 5.6 52 201
51.000 126.2.VLO4DJC051000 4.92 +2.52 +105.00% 0.10 4.900 5.1 8 76
51.500 126.2.VLO4DJC051500 4.00 +1.95 +95.12% 0.10 4.400 4.6 8 191
52.000 126.2.VLO4DJC052000 3.96 +0.36 +10.00% 0.10 3.900 4.1 21 189
52.500 126.2.VLO4DJC052500 3.35 +0.20 +6.35% 0.10 3.400 3.6 312 2,450
53.000 126.2.VLO4DJC053000 2.91 +0.21 +7.78% 0.10 2.930 3.1 73 234
53.500 126.2.VLO4DJC053500 2.25 -0.01 -0.44% -0.01 2.380 2.49 94 243
54.000 126.2.VLO4DJC054000 1.46 -0.25 -14.62% 0.07 1.910 2.07 80 1,534
54.500 126.2.VLO4DJC054500 1.44 +0.67 +87.01% 0.07 1.410 1.57 39 221
55.000 126.2.VLO4DJC055000 1.00 +0.03 +3.09% 0.00 0.940 1 2,517 27,104
55.500 126.2.VLO4DJC055500 0.37 -0.22 -37.29% 0.05 0.420 0.55 1,617 847
56.000 126.2.VLO4DJC056000 0.05 -0.25 -83.33% 0.09 0.010 0.09 580 251
56.500 126.2.VLO4DJC056500 0.05 -0.07 -58.33% 0.01 NA 0.01 1 462
57.000 126.2.VLO4DJC057000 0.09 +0.09 NA 0.01 NA 0.01 19 19
57.500 126.2.VLO4DJC057500 0.01 -0.04 -80.00% 0.03 NA 0.03 35 17,897
58.000 126.2.VLO4DJC058000 NA NA NA NA NA 0.03 NA NA
58.500 126.2.VLO4DJC058500 NA NA NA NA NA 0.02 NA NA
59.000 126.2.VLO4DJC059000 NA NA NA NA NA 0.02 NA NA
59.500 126.2.VLO4DJC059500 NA NA NA NA NA 0.02 NA NA
60.000 126.2.VLO4DJC060000 0.01 -0.04 -80.00% 0.03 NA 0.03 1 17,658
61.000 126.2.VLO4DJC061000 NA NA NA NA NA 0.02 NA NA
62.000 126.2.VLO4DJC062000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.VLO4DJC065000 0.03 -0.02 -40.00% 0.02 NA 0.02 6 84
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
38.000 126.2.VLO4PJC038000 0.05 unch unch 0.03 NA 0.03 200 326
39.000 126.2.VLO4PJC039000 NA NA NA NA NA 0.02 NA NA
40.000 126.2.VLO4PJC040000 0.02 +0.01 +100.00% 0.02 NA 0.02 1 35
41.000 126.2.VLO4PJC041000 NA NA NA NA NA 0.02 NA NA
42.000 126.2.VLO4PJC042000 0.09 +0.09 NA 0.03 NA 0.03 23 23
43.000 126.2.VLO4PJC043000 0.10 -0.26 -72.22% 0.03 NA 0.03 1 24
44.000 126.2.VLO4PJC044000 0.02 unch unch 0.02 NA 0.02 4 23
45.000 126.2.VLO4PJC045000 0.01 -0.01 -50.00% 0.01 NA 0.01 24 1,702
45.500 126.2.VLO4PJC045500 NA NA NA NA NA 0.02 NA NA
46.000 126.2.VLO4PJC046000 0.06 unch unch 0.02 NA 0.02 15 103
46.500 126.2.VLO4PJC046500 NA NA NA NA NA 0.02 NA NA
47.000 126.2.VLO4PJC047000 0.06 -0.03 -33.33% 0.02 NA 0.02 20 142
47.500 126.2.VLO4PJC047500 NA NA NA NA NA 0.02 NA NA
48.000 126.2.VLO4PJC048000 0.02 -0.04 -66.67% 0.02 NA 0.02 10 255
48.500 126.2.VLO4PJC048500 0.12 +0.12 NA 0.02 NA 0.02 12 13
49.000 126.2.VLO4PJC049000 0.02 -0.06 -75.00% 0.02 NA 0.02 110 1,685
49.500 126.2.VLO4PJC049500 0.30 +0.30 NA 0.02 NA 0.02 37 27
50.000 126.2.VLO4PJC050000 0.01 -0.01 -50.00% 0.02 NA 0.02 10 14,450
50.500 126.2.VLO4PJC050500 0.02 -0.03 -60.00% 0.02 NA 0.02 2 111
51.000 126.2.VLO4PJC051000 0.05 -0.30 -85.71% 0.02 NA 0.02 21 849
51.500 126.2.VLO4PJC051500 0.05 -0.14 -73.68% 0.02 NA 0.02 5 209
52.000 126.2.VLO4PJC052000 0.07 -0.11 -61.11% 0.02 NA 0.02 2 129
52.500 126.2.VLO4PJC052500 0.02 unch unch 0.01 NA 0.01 4 7,163
53.000 126.2.VLO4PJC053000 0.39 -1.73 -81.60% 0.02 NA 0.02 118 172
53.500 126.2.VLO4PJC053500 0.03 -0.52 -94.55% 0.02 NA 0.02 156 156
54.000 126.2.VLO4PJC054000 0.10 -0.72 -87.80% 0.02 NA 0.02 272 332
54.500 126.2.VLO4PJC054500 0.01 -0.09 -90.00% 0.01 NA 0.01 20 261
55.000 126.2.VLO4PJC055000 0.01 -0.20 -95.24% 0.01 NA 0.01 1,521 2,162
55.500 126.2.VLO4PJC055500 0.01 -0.42 -97.67% 0.03 NA 0.03 585 712
56.000 126.2.VLO4PJC056000 0.05 -0.55 -91.67% 0.1 NA 0.1 71 134
56.500 126.2.VLO4PJC056500 NA NA NA NA 0.430 0.59 NA 3
57.000 126.2.VLO4PJC057000 1.43 -0.19 -11.73% 0.12 0.980 1.12 5 100
57.500 126.2.VLO4PJC057500 2.21 -2.22 -50.11% 0.08 1.410 1.58 6 374
58.000 126.2.VLO4PJC058000 NA NA NA NA 1.910 2.09 NA NA
58.500 126.2.VLO4PJC058500 NA NA NA NA 2.410 2.59 NA NA
59.000 126.2.VLO4PJC059000 6.90 +6.90 NA 0.10 2.930 3.1 66 66
59.500 126.2.VLO4PJC059500 7.40 +7.40 NA 0.10 3.400 3.6 1 1
60.000 126.2.VLO4PJC060000 8.85 +3.65 +70.19% 0.15 4.000 4.15 12 139
61.000 126.2.VLO4PJC061000 NA NA NA NA 4.900 5.1 NA NA
62.000 126.2.VLO4PJC062000 NA NA NA NA 5.900 6.1 NA NA
65.000 126.2.VLO4PJC065000 NA NA NA NA 8.900 9.1 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 7:33 PM ET