53.42Down-0.72-1.33%Today's Close  |  53.42 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.VLO4I5C040000 NA NA NA NA 12.400 13.7 NA NA
41.000 126.2.VLO4I5C041000 NA NA NA NA 11.400 12.7 NA NA
41.500 126.2.VLO4I5C041500 NA NA NA NA 10.900 12.2 NA NA
42.000 126.2.VLO4I5C042000 NA NA NA NA 10.400 11.7 NA NA
42.500 126.2.VLO4I5C042500 NA NA NA NA 9.900 11.2 NA NA
43.000 126.2.VLO4I5C043000 NA NA NA NA 9.500 10.5 NA NA
43.500 126.2.VLO4I5C043500 NA NA NA NA 9.000 10 NA NA
44.000 126.2.VLO4I5C044000 NA NA NA NA 8.500 9.5 NA NA
44.500 126.2.VLO4I5C044500 5.30 +5.30 NA 0.08 8.000 9 20 20
45.000 126.2.VLO4I5C045000 9.40 +2.99 +46.65% 0.08 8.050 8.5 20 5
45.500 126.2.VLO4I5C045500 8.85 +0.30 +3.51% 0.08 7.400 8 16 20
46.000 126.2.VLO4I5C046000 8.35 +0.40 +5.03% 0.08 6.850 7.5 38 20
46.500 126.2.VLO4I5C046500 4.05 +4.05 NA 0.08 6.400 7 11 11
47.000 126.2.VLO4I5C047000 7.35 +0.50 +7.30% 0.08 5.900 6.5 33 1
47.500 126.2.VLO4I5C047500 6.25 +6.25 NA 0.08 5.350 6 1 1
48.000 126.2.VLO4I5C048000 6.00 +3.13 +109.06% 0.08 4.850 5.5 20 32
48.500 126.2.VLO4I5C048500 5.25 +5.25 NA 0.08 4.350 5 1 1
49.000 126.2.VLO4I5C049000 5.10 +1.65 +47.83% 0.08 3.850 4.5 5 23
49.500 126.2.VLO4I5C049500 3.60 +1.55 +75.61% 0.08 3.400 4 22 38
50.000 126.2.VLO4I5C050000 3.05 -0.85 -21.79% 0.08 2.900 3.5 1 33
50.500 126.2.VLO4I5C050500 4.00 +2.64 +194.12% 0.07 2.410 2.99 6 21
51.000 126.2.VLO4I5C051000 3.30 +1.21 +57.89% 0.07 2.000 2.49 6 45
51.500 126.2.VLO4I5C051500 2.70 -0.25 -8.47% 0.10 1.610 2.02 3 85
52.000 126.2.VLO4I5C052000 1.50 -0.94 -38.52% 0.13 1.460 1.55 9 112
52.500 126.2.VLO4I5C052500 0.98 -0.87 -47.03% 0.20 1.020 1.12 18 73
53.000 126.2.VLO4I5C053000 0.59 -0.73 -55.30% 0.34 0.670 0.76 79 542
53.500 126.2.VLO4I5C053500 0.42 -0.56 -57.14% 0.44 0.420 0.44 125 293
54.000 126.2.VLO4I5C054000 0.24 -0.43 -64.18% 0.27 0.230 0.27 368 365
54.500 126.2.VLO4I5C054500 0.14 -0.29 -67.44% 0.14 0.120 0.14 560 274
55.000 126.2.VLO4I5C055000 0.08 -0.19 -70.37% 0.08 0.050 0.08 213 470
55.500 126.2.VLO4I5C055500 0.04 -0.15 -78.95% 0.07 0.010 0.07 25 170
56.000 126.2.VLO4I5C056000 0.01 -0.09 -90.00% 0.05 0.010 0.05 101 183
56.500 126.2.VLO4I5C056500 0.08 -0.06 -42.86% 0.07 NA 0.07 2 144
57.000 126.2.VLO4I5C057000 0.14 unch unch 0.11 NA 0.11 10 51
57.500 126.2.VLO4I5C057500 0.10 +0.10 NA 0.11 NA 0.11 10 15
58.000 126.2.VLO4I5C058000 0.06 -0.12 -66.67% 0.11 NA 0.11 6 27
58.500 126.2.VLO4I5C058500 NA NA NA NA NA 0.11 NA NA
59.000 126.2.VLO4I5C059000 0.11 +0.11 NA 0.11 NA 0.11 4 4
59.500 126.2.VLO4I5C059500 NA NA NA NA NA 0.11 NA NA
60.000 126.2.VLO4I5C060000 NA NA NA NA NA 0.11 NA NA
60.500 126.2.VLO4I5C060500 NA NA NA NA NA 0.11 NA NA
61.000 126.2.VLO4I5C061000 NA NA NA NA NA 0.11 NA NA
61.500 126.2.VLO4I5C061500 NA NA NA NA NA 0.11 NA NA
62.000 126.2.VLO4I5C062000 NA NA NA NA NA 0.11 NA NA
62.500 126.2.VLO4I5C062500 NA NA NA NA NA 0.11 NA NA
65.000 126.2.VLO4I5C065000 NA NA NA NA NA 0.11 NA NA
70.000 126.2.VLO4I5C070000 NA NA NA NA NA 0.11 NA NA
75.000 126.2.VLO4I5C075000 NA NA NA NA NA 0.11 NA NA
80.000 126.2.VLO4I5C080000 NA NA NA NA NA 0.11 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.VLO4U5C040000 NA NA NA NA NA 0.11 NA NA
41.000 126.2.VLO4U5C041000 0.02 +0.02 NA 0.11 NA 0.11 5 5
41.500 126.2.VLO4U5C041500 NA NA NA NA NA 0.11 NA NA
42.000 126.2.VLO4U5C042000 NA NA NA NA NA 0.11 NA NA
42.500 126.2.VLO4U5C042500 NA NA NA NA NA 0.11 NA NA
43.000 126.2.VLO4U5C043000 NA NA NA NA NA 0.11 NA NA
43.500 126.2.VLO4U5C043500 NA NA NA NA NA 0.11 NA NA
44.000 126.2.VLO4U5C044000 NA NA NA NA NA 0.11 NA NA
44.500 126.2.VLO4U5C044500 0.49 +0.49 NA 0.12 NA 0.12 21 21
45.000 126.2.VLO4U5C045000 0.02 +0.02 NA 0.12 NA 0.12 13 13
45.500 126.2.VLO4U5C045500 NA NA NA NA NA 0.12 NA 216
46.000 126.2.VLO4U5C046000 NA NA NA NA NA 0.12 NA NA
46.500 126.2.VLO4U5C046500 0.61 +0.61 NA 0.12 NA 0.12 25 25
47.000 126.2.VLO4U5C047000 0.65 +0.65 NA 0.12 NA 0.12 10 125
47.500 126.2.VLO4U5C047500 0.89 +0.89 NA 0.02 NA 0.02 22 69
48.000 126.2.VLO4U5C048000 0.02 -0.04 -66.67% 0.05 0.020 0.05 1 33
48.500 126.2.VLO4U5C048500 0.18 -0.12 -40.00% 0.07 NA 0.07 5 47
49.000 126.2.VLO4U5C049000 0.02 -0.03 -60.00% 0.03 NA 0.03 102 37
49.500 126.2.VLO4U5C049500 0.16 -0.29 -64.44% 0.13 NA 0.13 1 61
50.000 126.2.VLO4U5C050000 0.48 -0.34 -41.46% 0.13 NA 0.13 3 97
50.500 126.2.VLO4U5C050500 0.16 unch unch 0.14 NA 0.14 1 28
51.000 126.2.VLO4U5C051000 0.07 -0.31 -81.58% 0.09 0.010 0.09 100 178
51.500 126.2.VLO4U5C051500 0.06 -0.13 -68.42% 0.1 0.020 0.1 7 68
52.000 126.2.VLO4U5C052000 0.16 unch unch 0.12 0.080 0.12 23 161
52.500 126.2.VLO4U5C052500 0.22 +0.09 +69.23% 0.19 0.160 0.19 181 342
53.000 126.2.VLO4U5C053000 0.35 +0.13 +59.09% 0.42 0.290 0.42 399 265
53.500 126.2.VLO4U5C053500 0.58 +0.22 +61.11% 0.50 0.510 0.58 337 287
54.000 126.2.VLO4U5C054000 0.85 +0.33 +63.46% 0.45 0.820 1.03 130 102
54.500 126.2.VLO4U5C054500 1.52 +0.71 +87.65% 0.40 1.180 1.48 41 139
55.000 126.2.VLO4U5C055000 1.15 -0.01 -0.86% 0.46 1.610 2.04 50 128
55.500 126.2.VLO4U5C055500 5.75 +5.75 NA 0.56 2.070 2.64 12 12
56.000 126.2.VLO4U5C056000 2.05 -0.06 -2.84% 0.57 2.560 3.15 2 33
56.500 126.2.VLO4U5C056500 3.07 +0.56 +22.31% 0.57 3.050 3.65 22 22
57.000 126.2.VLO4U5C057000 3.42 +0.57 +20.00% 0.57 3.550 4.15 20 20
57.500 126.2.VLO4U5C057500 NA NA NA NA 4.000 4.65 NA NA
58.000 126.2.VLO4U5C058000 NA NA NA NA 4.500 5.15 NA NA
58.500 126.2.VLO4U5C058500 NA NA NA NA 5.000 5.65 NA NA
59.000 126.2.VLO4U5C059000 NA NA NA NA 5.500 6.1 NA NA
59.500 126.2.VLO4U5C059500 NA NA NA NA 6.000 6.65 NA NA
60.000 126.2.VLO4U5C060000 NA NA NA NA 6.500 7.15 NA NA
60.500 126.2.VLO4U5C060500 NA NA NA NA 7.000 7.65 NA NA
61.000 126.2.VLO4U5C061000 NA NA NA NA 7.500 8.15 NA NA
61.500 126.2.VLO4U5C061500 NA NA NA NA 8.000 8.6 NA NA
62.000 126.2.VLO4U5C062000 NA NA NA NA 8.500 9.1 NA NA
62.500 126.2.VLO4U5C062500 NA NA NA NA 8.950 9.6 NA NA
65.000 126.2.VLO4U5C065000 NA NA NA NA 11.300 12.6 NA NA
70.000 126.2.VLO4U5C070000 NA NA NA NA 16.300 17.6 NA NA
75.000 126.2.VLO4U5C075000 NA NA NA NA 21.200 22.7 NA NA
80.000 126.2.VLO4U5C080000 NA NA NA NA 25.000 28.6 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 7:56 PM ET