Valero Energy Corp $54.14

down -0.02


29/8/2014 04:01 PM  |  NYSE : VLO  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 54.14
Trade Time: Aug 29 04:01 PM Eastern Daylight Time
Change: -0.02 (-0.04 %)
Prev Close: 54.16
Open: 54.32
Bid: 54.10
Ask: 54.25
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VLO Trend Analysis - it has outperformed the S&P 500 by 29%
Options:

Call Options: VLO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 VLO1420I24 32.65 4.20 28.40 10.0 31.80 52.0 3.0 3
25.00 VLO1420I25 30.12 2.77 27.30 10.0 30.95 39.0 10.0 5
26.00 VLO1420I26 29.12 2.97 26.30 10.0 29.95 39.0 45.0 45
27.00 VLO1420I27 28.10 2.65 25.55 20.0 27.60 20.0 10.0 5
28.00 VLO1420I28 27.10 2.65 24.30 10.0 27.95 39.0 14.0 7
29.00 VLO1420I29 26.47 3.12 23.30 21.0 26.95 39.0 8.0 8
30.00 VLO1420I30 22.40 0.00 22.40 1.0 25.75 59.0 0.0 0
31.00 VLO1420I31 21.40 0.00 21.50 20.0 24.95 59.0 0.0 0
32.00 VLO1420I32 20.35 0.00 20.45 30.0 23.70 59.0 0.0 0
33.00 VLO1420I33 20.50 0.00 19.50 222.0 22.75 668.0 0.0 0
34.00 VLO1420I34 19.65 0.00 18.50 103.0 21.75 614.0 0.0 0
35.00 VLO1420I35 18.65 0.00 17.50 108.0 20.75 713.0 0.0 0
36.00 VLO1420I36 16.60 -1.05 16.50 88.0 18.40 391.0 7.0 12
37.00 VLO1420I37 16.27 -0.53 15.60 105.0 18.75 730.0 41.0 29
38.00 VLO1420I38 12.20 -3.60 14.60 56.0 17.75 730.0 3.0 3
39.00 VLO1420I39 16.04 1.24 13.50 52.0 16.75 730.0 2.0 2
40.00 VLO1420I40 14.33 0.48 12.50 182.0 15.75 775.0 2.0 36
41.00 VLO1405I41 11.35 0.00 11.45 10.0 14.80 40.0 0.0 0
41.00 VLO1412I41 11.15 0.00 11.05 43.0 15.20 213.0 0.0 0
41.00 VLO1420I41 12.78 -0.07 11.50 183.0 14.75 775.0 15.0 16
41.00 VLO1426I41 10.90 0.00 11.30 30.0 13.85 69.0 0.0 0
41.50 VLO1405I41.5 10.85 0.00 10.75 10.0 14.40 40.0 0.0 0
42.00 VLO1405I42 10.45 0.00 10.60 47.0 13.80 30.0 0.0 0
42.00 VLO1412I42 10.10 0.00 10.15 10.0 13.95 30.0 0.0 0
42.00 VLO1420I42 12.00 0.15 10.50 183.0 13.75 775.0 1.0 1
42.00 VLO1426I42 10.65 0.00 10.45 1.0 13.95 20.0 0.0 0
42.50 VLO1405I42.5 10.00 0.00 10.10 47.0 11.80 54.0 0.0 0
42.50 VLO1412I42.5 10.10 0.00 9.65 1.0 13.75 1.0 0.0 0
43.00 VLO1405I43 9.35 0.00 9.60 47.0 11.30 64.0 0.0 0
43.00 VLO1412I43 9.60 0.00 9.35 30.0 13.00 1.0 0.0 0
43.00 VLO1420I43 9.60 -1.25 10.75 836.0 11.50 1386.0 140.0 15
43.00 VLO1426I43 9.65 0.00 9.45 20.0 12.70 20.0 0.0 0
43.50 VLO1405I43.5 8.85 0.00 9.05 32.0 12.30 49.0 0.0 0
43.50 VLO1412I43.5 8.90 0.00 8.75 10.0 12.40 30.0 0.0 0
43.50 VLO1426I43.5 9.10 0.00 8.95 20.0 12.20 20.0 0.0 0
44.00 VLO1405I44 8.30 0.00 8.45 30.0 11.80 40.0 0.0 0
44.00 VLO1412I44 8.20 0.00 8.25 73.0 12.00 20.0 0.0 0
44.00 VLO1420I44 10.30 0.00 9.85 814.0 10.50 1389.0 20.0 35
44.00 VLO1426I44 8.65 0.00 8.45 53.0 11.70 208.0 0.0 0
44.50 VLO1405I44.5 5.30 -4.00 7.90 10.0 11.30 40.0 20.0 20
44.50 VLO1412I44.5 9.05 0.00 8.15 58.0 10.30 61.0 0.0 0
44.50 VLO1426I44.5 9.10 0.00 7.95 53.0 10.40 258.0 0.0 0
45.00 VLO1405I45 6.41 -2.39 8.80 82.0 9.50 682.0 5.0 5
45.00 VLO1412I45 6.40 -2.40 8.85 63.0 9.55 354.0 4.0 4
45.00 VLO1420I45 9.22 -0.08 9.00 923.0 9.35 1307.0 15.0 468
45.00 VLO1426I45 8.60 0.00 8.85 71.0 9.55 613.0 0.0 0
45.50 VLO1405I45.5 8.55 0.25 8.30 204.0 9.00 873.0 20.0 20
45.50 VLO1412I45.5 8.30 0.00 8.30 146.0 9.05 717.0 0.0 0
45.50 VLO1420I45.5 8.35 0.00 8.30 855.0 9.00 1414.0 0.0 0
45.50 VLO1426I45.5 8.10 0.00 8.35 78.0 9.05 701.0 0.0 0
46.00 VLO1405I46 7.95 0.15 7.80 259.0 8.50 860.0 20.0 20
46.00 VLO1412I46 7.65 -0.20 7.85 238.0 8.55 1138.0 17.0 17
46.00 VLO1420I46 8.15 0.30 8.10 404.0 8.25 160.0 95.0 163
46.00 VLO1426I46 5.62 -2.23 7.90 87.0 8.60 744.0 10.0 10
46.50 VLO1405I46.5 4.05 -3.25 7.35 112.0 8.10 429.0 11.0 11
46.50 VLO1412I46.5 7.30 0.00 7.35 84.0 8.05 801.0 0.0 0
46.50 VLO1420I46.5 7.35 0.00 7.30 879.0 8.00 1414.0 0.0 0
46.50 VLO1426I46.5 7.40 0.00 7.40 70.0 8.10 725.0 0.0 0
47.00 VLO1405I47 6.85 0.05 6.75 160.0 7.50 889.0 1.0 1
47.00 VLO1412I47 6.65 -0.20 6.95 190.0 7.55 1257.0 20.0 20
47.00 VLO1420I47 7.20 0.30 6.90 832.0 7.50 1413.0 1.0 645
47.00 VLO1426I47 6.90 0.00 6.85 98.0 7.60 735.0 0.0 0
47.50 VLO1405I47.5 6.25 -0.05 6.35 219.0 7.00 873.0 1.0 1
47.50 VLO1412I47.5 6.35 0.00 6.30 372.0 7.05 718.0 0.0 0
47.50 VLO1420I47.5 6.40 0.00 6.35 849.0 7.00 1413.0 0.0 0
47.50 VLO1426I47.5 6.40 0.00 6.45 64.0 7.10 719.0 0.0 0
48.00 VLO1405I48 6.00 0.20 5.80 541.0 6.50 1338.0 20.0 32
48.00 VLO1412I48 3.55 -2.30 5.80 320.0 6.55 1147.0 200.0 210
48.00 VLO1420I48 6.25 0.30 5.90 838.0 6.55 1433.0 7.0 845
48.00 VLO1426I48 5.95 0.00 5.95 437.0 6.60 42.0 0.0 0
48.50 VLO1405I48.5 5.25 -0.05 5.30 542.0 6.00 1337.0 1.0 1
48.50 VLO1412I48.5 5.35 0.00 5.35 288.0 6.10 824.0 0.0 0
48.50 VLO1420I48.5 5.45 0.00 5.45 827.0 6.05 1433.0 0.0 0
48.50 VLO1426I48.5 3.30 -2.20 5.45 467.0 6.10 876.0 10.0 30
49.00 VLO1405I49 5.10 0.25 4.80 489.0 5.50 1222.0 5.0 23
49.00 VLO1412I49 5.15 0.25 4.90 367.0 5.55 749.0 5.0 5
49.00 VLO1420I49 5.25 0.00 5.00 931.0 5.55 1543.0 1.0 2,433
49.00 VLO1426I49 4.01 -1.04 5.05 511.0 5.50 633.0 3.0 45
49.50 VLO1405I49.5 3.60 -0.75 4.35 445.0 5.05 1429.0 22.0 38
49.50 VLO1412I49.5 3.39 -1.01 4.40 570.0 5.05 1235.0 3.0 3
49.50 VLO1420I49.5 4.55 0.00 4.50 736.0 5.05 1312.0 0.0 0
49.50 VLO1426I49.5 2.59 -2.01 4.60 625.0 5.00 851.0 40.0 51
50.00 VLO1405I50 3.90 0.05 3.85 468.0 4.50 1422.0 3.0 33
50.00 VLO1412I50 4.30 0.35 3.90 602.0 4.55 1281.0 2.0 24
50.00 VLO1420I50 4.50 0.00 4.05 723.0 4.45 1229.0 4.0 6,235
50.00 VLO1426I50 4.45 0.20 4.15 669.0 4.55 580.0 1.0 361
50.50 VLO1405I50.5 4.00 0.60 3.35 485.0 4.00 1425.0 3.0 21
50.50 VLO1412I50.5 1.78 -1.72 3.45 616.0 4.05 1292.0 89.0 109
50.50 VLO1420I50.5 3.89 0.00 3.65 941.0 4.10 1607.0 1.0 1
50.50 VLO1426I50.5 3.00 -0.95 3.90 162.0 4.10 1041.0 12.0 441
51.00 VLO1405I51 3.30 0.40 2.92 435.0 3.50 1431.0 5.0 45
51.00 VLO1412I51 3.00 -0.05 3.05 863.0 3.60 1213.0 15.0 154
51.00 VLO1420I51 3.80 0.40 3.35 768.0 3.50 522.0 9.0 127
51.00 VLO1426I51 3.40 -0.10 3.45 522.0 3.65 567.0 200.0 621
51.50 VLO1405I51.5 2.70 0.00 2.46 540.0 3.00 1474.0 3.0 85
51.50 VLO1412I51.5 2.86 0.13 2.73 759.0 3.05 1129.0 4.0 3,736
51.50 VLO1420I51.5 3.03 -0.07 2.98 90.0 3.10 780.0 3.0 58
51.50 VLO1426I51.5 3.05 -0.05 3.05 689.0 3.25 1234.0 22.0 833
52.00 VLO1405I52 2.44 0.32 2.05 681.0 2.30 131.0 13.0 112
52.00 VLO1412I52 2.32 -0.09 2.29 790.0 2.58 978.0 1.0 100
52.00 VLO1420I52 2.64 0.11 2.55 732.0 2.71 939.0 5.0 248
52.00 VLO1426I52 2.86 0.14 2.69 852.0 2.88 1165.0 10.0 65
52.50 VLO1405I52.5 1.85 0.14 1.69 735.0 1.81 68.0 8.0 73
52.50 VLO1412I52.5 2.06 -0.01 1.90 1038.0 2.12 1096.0 3.0 125
52.50 VLO1420I52.5 2.23 -0.02 2.22 30.0 2.27 72.0 71.0 32,094
52.50 VLO1426I52.5 2.77 0.38 2.35 267.0 2.52 1080.0 4.0 48
53.00 VLO1405I53 1.32 -0.12 1.30 11.0 1.32 8.0 32.0 526
53.00 VLO1412I53 1.59 -0.12 1.60 411.0 1.68 116.0 29.0 211
53.00 VLO1420I53 1.94 0.02 1.88 31.0 1.92 105.0 49.0 318
53.00 VLO1426I53 2.15 0.10 2.03 416.0 2.10 21.0 4.0 69
53.50 VLO1405I53.5 0.98 -0.09 0.95 98.0 1.01 109.0 89.0 260
53.50 VLO1412I53.5 1.35 -0.02 1.29 151.0 1.37 632.0 1.0 148
53.50 VLO1420I53.5 1.63 0.00 1.56 131.0 1.61 547.0 36.0 564
53.50 VLO1426I53.5 1.75 0.00 1.73 658.0 1.89 1269.0 2.0 25
54.00 VLO1405I54 0.67 -0.15 0.64 52.0 0.68 549.0 273.0 161
54.00 VLO1412I54 1.02 -0.05 1.01 112.0 1.02 1.0 26.0 83
54.00 VLO1420I54 1.28 -0.06 1.28 598.0 1.32 45.0 47.0 214
54.00 VLO1426I54 1.55 0.07 1.47 459.0 1.53 30.0 8.0 74
54.50 VLO1405I54.5 0.43 -0.14 0.42 107.0 0.47 912.0 226.0 80
54.50 VLO1412I54.5 0.78 -0.13 0.77 139.0 0.82 243.0 16.0 163
54.50 VLO1420I54.5 1.06 -0.03 1.05 111.0 1.08 60.0 122.0 5,926
54.50 VLO1426I54.5 1.25 0.00 1.23 248.0 1.30 270.0 3.0 49
55.00 VLO1405I55 0.27 -0.06 0.26 41.0 0.28 10.0 221.0 343
55.00 VLO1412I55 0.61 0.00 0.56 733.0 0.62 254.0 5.0 117
55.00 VLO1420I55 0.85 -0.09 0.83 522.0 0.87 273.0 192.0 24,627
55.00 VLO1426I55 1.03 0.00 1.02 238.0 1.10 591.0 11.0 146
55.50 VLO1405I55.5 0.19 -0.04 0.15 229.0 0.19 938.0 22.0 165
55.50 VLO1412I55.5 0.47 0.02 0.41 120.0 0.45 124.0 15.0 90
55.50 VLO1420I55.5 0.71 0.00 0.66 79.0 0.69 114.0 12.0 171
55.50 VLO1426I55.5 1.06 0.21 0.83 282.0 0.94 853.0 2.0 81
56.00 VLO1405I56 0.10 -0.05 0.09 52.0 0.12 821.0 3.0 182
56.00 VLO1412I56 0.30 -0.12 0.30 231.0 0.33 40.0 58.0 46
56.00 VLO1420I56 0.53 -0.04 0.51 592.0 0.55 532.0 76.0 165
56.00 VLO1426I56 0.71 0.03 0.68 29.0 0.76 953.0 11.0 52
56.50 VLO1405I56.5 0.08 0.04 0.04 578.0 0.09 640.0 2.0 144
56.50 VLO1412I56.5 0.40 0.16 0.20 708.0 0.27 745.0 3.0 122
56.50 VLO1420I56.5 0.44 0.01 0.39 34.0 0.43 1023.0 46.0 80
56.50 VLO1426I56.5 0.59 0.00 0.55 30.0 0.62 629.0 100.0 211
57.00 VLO1405I57 0.14 0.13 0.02 399.0 0.08 1214.0 3.0 51
57.00 VLO1412I57 0.17 -0.04 0.14 347.0 0.17 37.0 32.0 47
57.00 VLO1420I57 0.34 0.01 0.30 384.0 0.33 76.0 45.0 372
57.00 VLO1426I57 0.56 0.12 0.42 765.0 0.56 1881.0 10.0 25
57.50 VLO1405I57.5 0.10 0.09 0.01 97.0 0.08 1062.0 5.0 15
57.50 VLO1412I57.5 0.13 0.02 0.10 103.0 0.13 366.0 6.0 45
57.50 VLO1420I57.5 0.25 -0.01 0.23 194.0 0.25 22.0 60.0 11,739
57.50 VLO1426I57.5 0.60 0.24 0.35 63.0 0.44 676.0 13.0 40
58.00 VLO1405I58 0.06 0.05 0.01 10.0 0.09 1043.0 6.0 27
58.00 VLO1412I58 0.08 0.03 0.04 783.0 0.10 400.0 12.0 1
58.00 VLO1420I58 0.25 0.07 0.17 388.0 0.23 1065.0 17.0 378
58.00 VLO1426I58 0.31 0.02 0.27 210.0 0.34 614.0 4.0 13
58.50 VLO1420I58.5 0.20 0.06 0.11 170.0 0.17 805.0 4.0 222
59.00 VLO1405I59 0.11 -0.03 0.02 35.0 0.08 588.0 4.0 4
59.00 VLO1420I59 0.14 0.03 0.09 764.0 0.15 957.0 39.0 59
59.50 VLO1420I59.5 0.11 0.03 0.07 736.0 0.13 897.0 4.0 4
60.00 VLO1405I60 0.04 0.00 0.01 35.0 0.05 138.0 0.0 0
60.00 VLO1412I60 0.07 0.06 0.01 130.0 0.05 403.0 1.0 1
60.00 VLO1420I60 0.08 0.00 0.06 312.0 0.08 43.0 150.0 4,931
62.50 VLO1405I62.5 0.04 0.00 0.00 0.0 0.05 342.0 0.0 0
62.50 VLO1412I62.5 0.05 0.00 0.00 0.0 0.05 126.0 0.0 0
62.50 VLO1420I62.5 0.04 0.03 0.01 88.0 0.05 470.0 15.0 764
65.00 VLO1420I65 0.04 0.00 0.01 5.0 0.04 316.0 3.0 9,356
67.50 VLO1420I67.5 0.01 -0.02 0.01 247.0 0.03 179.0 30.0 1,456
70.00 VLO1420I70 0.03 0.00 0.01 10.0 0.03 188.0 9.0 399
75.00 VLO1420I75 0.02 -0.01 0.01 10.0 0.03 363.0 4.0 145
80.00 VLO1420I80 0.02 0.00 0.02 10.0 0.02 101.0 71.0 174

Put Options: VLO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 VLO1420U24 0.02 0.00 0.01 27.0 0.02 88.0 0.0 0
25.00 VLO1420U25 0.02 -0.01 0.02 38.0 0.03 74.0 2.0 2
26.00 VLO1420U26 0.01 -0.02 0.01 10.0 0.03 74.0 31.0 40
27.00 VLO1420U27 0.08 0.06 0.01 10.0 0.02 83.0 6.0 20
28.00 VLO1420U28 0.02 -0.01 0.01 15.0 0.03 205.0 6.0 15
29.00 VLO1420U29 0.10 0.08 0.01 10.0 0.02 90.0 4.0 4
30.00 VLO1420U30 0.24 0.21 0.01 10.0 0.03 187.0 1.0 26
31.00 VLO1420U31 0.28 0.25 0.01 10.0 0.03 185.0 20.0 20
32.00 VLO1420U32 0.02 0.00 0.01 10.0 0.02 94.0 10.0 36
33.00 VLO1420U33 0.02 0.00 0.01 61.0 0.02 82.0 0.0 0
34.00 VLO1420U34 0.26 0.23 0.01 10.0 0.03 74.0 7.0 36
35.00 VLO1420U35 0.01 0.00 0.01 10.0 0.02 60.0 10.0 128
36.00 VLO1420U36 0.04 0.01 0.01 1.0 0.03 222.0 6.0 172
37.00 VLO1420U37 0.05 0.02 0.01 10.0 0.03 192.0 3.0 38
38.00 VLO1420U38 0.04 0.01 0.01 144.0 0.03 178.0 50.0 100
39.00 VLO1420U39 0.02 -0.01 0.01 10.0 0.03 117.0 10.0 303
40.00 VLO1420U40 0.03 0.02 0.01 4.0 0.03 45.0 2.0 1,039
41.00 VLO1405U41 0.02 -0.03 0.01 10.0 0.14 850.0 5.0 5
41.00 VLO1412U41 0.04 -0.01 0.03 68.0 0.14 836.0 3.0 3
41.00 VLO1420U41 0.05 0.01 0.01 294.0 0.04 162.0 6.0 1,202
41.00 VLO1426U41 0.05 0.00 0.01 271.0 0.05 243.0 0.0 0
41.50 VLO1405U41.5 0.14 0.00 0.01 10.0 0.15 104.0 0.0 0
42.00 VLO1405U42 0.14 0.00 0.01 10.0 0.15 141.0 0.0 0
42.00 VLO1412U42 0.10 0.00 0.01 419.0 0.11 577.0 0.0 0
42.00 VLO1420U42 0.02 -0.02 0.01 50.0 0.04 246.0 5.0 366
42.00 VLO1426U42 0.07 0.02 0.01 50.0 0.05 228.0 20.0 20
42.50 VLO1405U42.5 0.11 0.00 0.01 45.0 0.15 139.0 0.0 0
42.50 VLO1412U42.5 0.10 0.00 0.01 502.0 0.19 626.0 0.0 0
43.00 VLO1405U43 0.11 0.00 0.01 10.0 0.15 141.0 0.0 0
43.00 VLO1412U43 0.14 0.07 0.01 132.0 0.19 1326.0 10.0 10
43.00 VLO1420U43 0.02 -0.01 0.01 80.0 0.04 359.0 10.0 777
43.00 VLO1426U43 0.06 0.00 0.01 101.0 0.05 119.0 0.0 0
43.50 VLO1405U43.5 0.11 0.00 0.01 59.0 0.16 139.0 0.0 0
43.50 VLO1412U43.5 0.10 0.00 0.01 131.0 0.11 1487.0 0.0 0
43.50 VLO1426U43.5 0.01 0.00 0.01 112.0 0.05 118.0 0.0 0
44.00 VLO1405U44 0.11 0.00 0.01 1.0 0.15 513.0 0.0 0
44.00 VLO1412U44 0.07 0.01 0.01 105.0 0.14 1547.0 1.0 1
44.00 VLO1420U44 0.03 0.00 0.01 93.0 0.05 754.0 2.0 370
44.00 VLO1426U44 0.23 0.22 0.01 48.0 0.05 58.0 1.0 1
44.50 VLO1405U44.5 0.49 0.35 0.01 137.0 0.16 391.0 21.0 21
44.50 VLO1412U44.5 0.11 0.00 0.01 602.0 0.20 1590.0 0.0 0
44.50 VLO1426U44.5 0.01 0.00 0.01 10.0 0.07 347.0 0.0 0
45.00 VLO1405U45 0.02 0.00 0.01 54.0 0.16 982.0 13.0 0
45.00 VLO1412U45 0.06 -0.01 0.01 654.0 0.14 1612.0 6.0 25
45.00 VLO1420U45 0.04 -0.01 0.01 619.0 0.05 207.0 4.0 5,830
45.00 VLO1426U45 0.20 0.19 0.01 346.0 0.07 458.0 2.0 3
45.50 VLO1405U45.5 0.76 0.62 0.01 20.0 0.16 125.0 216.0 216
45.50 VLO1412U45.5 0.11 0.00 0.01 558.0 0.20 1590.0 0.0 0
45.50 VLO1420U45.5 0.08 0.07 0.01 905.0 0.05 394.0 10.0 10
45.50 VLO1426U45.5 0.02 0.00 0.01 586.0 0.08 516.0 0.0 0
46.00 VLO1405U46 0.14 0.00 0.01 20.0 0.17 139.0 0.0 0
46.00 VLO1412U46 0.11 0.00 0.01 626.0 0.20 1618.0 0.0 0
46.00 VLO1420U46 0.03 0.00 0.02 43.0 0.05 467.0 50.0 1,834
46.00 VLO1426U46 0.03 0.00 0.01 685.0 0.09 596.0 0.0 0
46.50 VLO1405U46.5 0.61 0.47 0.01 171.0 0.16 111.0 25.0 25
46.50 VLO1412U46.5 0.10 0.09 0.01 696.0 0.14 1607.0 1.0 1
46.50 VLO1420U46.5 0.01 0.00 0.01 921.0 0.06 807.0 0.0 0
46.50 VLO1426U46.5 0.04 0.00 0.02 605.0 0.10 556.0 0.0 0
47.00 VLO1405U47 0.65 0.51 0.01 266.0 0.17 1106.0 10.0 125
47.00 VLO1412U47 0.10 0.09 0.01 739.0 0.14 1570.0 6.0 79
47.00 VLO1420U47 0.07 0.02 0.04 73.0 0.07 413.0 214.0 2,066
47.00 VLO1426U47 0.11 0.06 0.04 492.0 0.11 471.0 1.0 6
47.50 VLO1405U47.5 0.89 0.75 0.01 435.0 0.03 54.0 22.0 69
47.50 VLO1412U47.5 0.16 0.14 0.02 497.0 0.14 1016.0 5.0 9
47.50 VLO1420U47.5 0.09 0.04 0.03 659.0 0.07 166.0 1.0 6
47.50 VLO1426U47.5 0.07 0.00 0.04 615.0 0.13 594.0 0.0 0
48.00 VLO1405U48 0.06 0.05 0.01 76.0 0.14 1535.0 1.0 33
48.00 VLO1412U48 0.11 0.08 0.01 611.0 0.14 852.0 3.0 33
48.00 VLO1420U48 0.07 -0.02 0.05 107.0 0.08 81.0 25.0 1,308
48.00 VLO1426U48 0.60 0.51 0.07 506.0 0.15 575.0 8.0 18
48.50 VLO1405U48.5 0.18 0.17 0.01 70.0 0.14 1667.0 5.0 47
48.50 VLO1412U48.5 0.09 0.06 0.02 527.0 0.14 1622.0 2.0 2
48.50 VLO1420U48.5 0.14 0.00 0.06 720.0 0.09 40.0 5.0 70
48.50 VLO1426U48.5 0.15 0.04 0.10 508.0 0.18 596.0 4.0 3
49.00 VLO1405U49 0.05 0.00 0.01 91.0 0.14 1365.0 10.0 37
49.00 VLO1412U49 0.10 0.05 0.03 775.0 0.14 1164.0 4.0 31
49.00 VLO1420U49 0.10 -0.02 0.09 623.0 0.11 53.0 27.0 1,447
49.00 VLO1426U49 1.06 0.92 0.13 456.0 0.20 557.0 30.0 40
49.50 VLO1405U49.5 0.16 0.15 0.01 290.0 0.14 1807.0 1.0 61
49.50 VLO1412U49.5 0.12 0.06 0.04 737.0 0.14 998.0 15.0 19
49.50 VLO1420U49.5 0.21 0.09 0.11 708.0 0.13 7.0 1.0 10
49.50 VLO1426U49.5 1.40 1.22 0.16 572.0 0.27 882.0 2.0 2
50.00 VLO1405U50 0.48 0.46 0.01 381.0 0.14 1856.0 3.0 97
50.00 VLO1412U50 0.10 -0.02 0.08 49.0 0.14 841.0 10.0 55
50.00 VLO1420U50 0.16 -0.01 0.15 210.0 0.17 86.0 57.0 5,212
50.00 VLO1426U50 0.50 0.27 0.22 584.0 0.30 820.0 1.0 12
50.50 VLO1405U50.5 0.16 0.13 0.02 80.0 0.14 1949.0 1.0 28
50.50 VLO1412U50.5 0.98 0.86 0.09 784.0 0.16 888.0 20.0 27
50.50 VLO1420U50.5 0.23 0.00 0.19 497.0 0.22 71.0 1.0 115
50.50 VLO1426U50.5 0.29 0.00 0.28 677.0 0.39 1059.0 0.0 0
51.00 VLO1405U51 0.06 0.02 0.02 654.0 0.14 2385.0 55.0 178
51.00 VLO1412U51 0.21 0.00 0.11 1157.0 0.21 1080.0 4.0 92
51.00 VLO1420U51 0.27 -0.03 0.25 335.0 0.28 135.0 52.0 265
51.00 VLO1426U51 0.55 0.18 0.36 401.0 0.41 55.0 12.0 49
51.50 VLO1405U51.5 0.19 0.12 0.05 77.0 0.10 1077.0 2.0 68
51.50 VLO1412U51.5 0.19 -0.04 0.18 429.0 0.22 215.0 40.0 337
51.50 VLO1420U51.5 0.38 0.00 0.34 94.0 0.36 91.0 5.0 80
51.50 VLO1426U51.5 0.53 0.00 0.46 499.0 0.59 1497.0 20.0 30
52.00 VLO1405U52 0.16 0.06 0.08 43.0 0.14 783.0 2.0 161
52.00 VLO1412U52 0.31 0.03 0.25 462.0 0.28 55.0 25.0 3
52.00 VLO1420U52 0.45 -0.05 0.44 167.0 0.47 780.0 10.0 141
52.00 VLO1426U52 0.64 0.00 0.58 400.0 0.67 785.0 23.0 69
52.50 VLO1405U52.5 0.13 -0.04 0.12 20.0 0.17 1503.0 23.0 331
52.50 VLO1412U52.5 0.36 0.00 0.34 645.0 0.39 301.0 20.0 33
52.50 VLO1420U52.5 0.60 -0.02 0.57 20.0 0.59 152.0 265.0 13,738
52.50 VLO1426U52.5 0.92 0.17 0.72 829.0 0.85 999.0 5.0 26
53.00 VLO1405U53 0.22 -0.08 0.19 153.0 0.22 41.0 68.0 247
53.00 VLO1412U53 0.57 -0.06 0.48 21.0 0.51 52.0 3.0 31
53.00 VLO1420U53 0.72 -0.03 0.72 452.0 0.75 371.0 39.0 84
53.00 VLO1426U53 0.96 0.00 0.88 533.0 1.02 1371.0 20.0 25
53.50 VLO1405U53.5 0.36 -0.09 0.32 169.0 0.35 40.0 182.0 121
53.50 VLO1412U53.5 0.65 -0.04 0.64 22.0 0.68 51.0 7.0 92
53.50 VLO1420U53.5 0.92 -0.05 0.91 85.0 0.94 596.0 152.0 491
53.50 VLO1426U53.5 1.17 0.00 1.11 10.0 1.14 30.0 1.0 21
54.00 VLO1405U54 0.52 -0.08 0.51 51.0 0.55 42.0 69.0 70
54.00 VLO1412U54 0.93 0.02 0.85 234.0 0.89 20.0 90.0 4
54.00 VLO1420U54 1.16 -0.03 1.14 35.0 1.16 53.0 7.0 582
54.00 VLO1426U54 1.62 0.27 1.33 434.0 1.44 1252.0 1.0 2
54.50 VLO1405U54.5 0.81 -0.08 0.74 1374.0 0.91 1794.0 54.0 85
54.50 VLO1412U54.5 1.37 0.18 1.11 41.0 1.16 70.0 3.0 21
54.50 VLO1420U54.5 1.45 0.00 1.38 126.0 1.43 380.0 46.0 301
54.50 VLO1426U54.5 1.60 -0.03 1.57 360.0 1.68 1021.0 10.0 88
55.00 VLO1405U55 1.15 -0.01 1.05 1060.0 1.25 1425.0 50.0 82
55.00 VLO1412U55 1.90 0.42 1.40 154.0 1.50 778.0 3.0 52
55.00 VLO1420U55 1.80 0.00 1.67 87.0 1.72 214.0 58.0 9,413
55.00 VLO1426U55 2.04 0.17 1.84 759.0 2.00 1759.0 20.0 34
55.50 VLO1405U55.5 5.75 4.24 1.35 1297.0 1.67 1843.0 12.0 12
55.50 VLO1412U55.5 1.74 0.00 1.75 10.0 1.92 952.0 0.0 0
55.50 VLO1420U55.5 1.99 -0.05 1.99 85.0 2.05 279.0 5.0 15
55.50 VLO1426U55.5 2.29 0.00 2.15 733.0 2.31 1150.0 10.0 27
56.00 VLO1405U56 2.05 0.22 1.78 797.0 2.11 1556.0 2.0 35
56.00 VLO1412U56 1.98 -0.21 2.13 73.0 2.31 987.0 3.0 4
56.00 VLO1420U56 2.31 -0.01 2.34 83.0 2.39 45.0 10.0 50
56.00 VLO1426U56 2.76 0.24 2.51 103.0 2.65 1043.0 1.0 1
56.50 VLO1405U56.5 2.51 0.35 2.19 796.0 2.56 1539.0 22.0 22
56.50 VLO1412U56.5 2.35 0.00 2.42 855.0 2.82 1209.0 0.0 0
56.50 VLO1420U56.5 2.70 -0.13 2.72 104.0 2.78 133.0 2.0 14
56.50 VLO1426U56.5 4.55 1.67 2.84 429.0 3.00 813.0 12.0 11
57.00 VLO1405U57 2.85 0.25 2.63 631.0 3.20 1602.0 20.0 20
57.00 VLO1412U57 2.79 0.00 2.78 869.0 3.20 108.0 0.0 0
57.00 VLO1420U57 3.20 0.10 3.10 241.0 3.25 1861.0 1.0 0
57.00 VLO1426U57 4.55 1.30 3.25 104.0 3.40 1020.0 10.0 10
57.50 VLO1405U57.5 3.05 0.00 3.05 528.0 3.70 1421.0 0.0 0
57.50 VLO1412U57.5 3.15 0.00 3.20 601.0 3.65 509.0 0.0 0
57.50 VLO1420U57.5 3.56 0.06 3.50 902.0 3.70 1207.0 8.0 597
57.50 VLO1426U57.5 3.65 0.00 3.65 93.0 3.80 624.0 0.0 0
58.00 VLO1405U58 3.55 0.00 3.55 431.0 4.20 1157.0 0.0 0
58.00 VLO1412U58 3.60 0.00 3.65 574.0 4.25 1125.0 0.0 0
58.00 VLO1420U58 3.75 0.00 3.85 952.0 4.15 1584.0 0.0 0
58.00 VLO1426U58 5.15 1.10 4.05 230.0 4.25 735.0 10.0 10
58.50 VLO1420U58.5 4.20 0.00 4.25 853.0 4.65 1554.0 0.0 0
59.00 VLO1405U59 4.50 0.00 4.55 551.0 5.20 1223.0 0.0 0
59.00 VLO1420U59 4.65 0.00 4.75 824.0 5.25 1692.0 0.0 0
59.50 VLO1420U59.5 5.10 0.00 5.20 758.0 5.60 1446.0 0.0 0
60.00 VLO1405U60 5.50 0.00 5.50 33.0 6.20 75.0 0.0 0
60.00 VLO1412U60 5.55 0.00 5.55 403.0 6.20 323.0 0.0 0
60.00 VLO1420U60 6.20 0.60 5.65 665.0 6.20 1290.0 10.0 782
62.50 VLO1405U62.5 7.95 0.00 8.00 30.0 8.75 49.0 0.0 0
62.50 VLO1412U62.5 8.00 0.00 7.85 510.0 8.75 140.0 0.0 0
62.50 VLO1420U62.5 12.60 4.55 8.10 669.0 8.75 1273.0 6.0 127
65.00 VLO1420U65 14.05 3.55 9.30 20.0 11.10 50.0 1.0 569
67.50 VLO1420U67.5 16.20 3.20 11.75 520.0 15.00 914.0 66.0 20
70.00 VLO1420U70 19.35 3.85 14.25 60.0 17.50 170.0 50.0 84
75.00 VLO1420U75 18.95 -0.35 19.25 65.0 22.50 210.0 2.0 100
80.00 VLO1420U80 24.30 0.00 24.25 30.0 27.40 40.0 0.0 0
Trading Center