Valero Energy Corp $49.04

down -0.16


28/7/2014 03:59 PM  |  NYSE : VLO  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 49.04
Trade Time: Jul 28 03:59 PM Eastern Daylight Time
Change: -0.16 (-0.33 %)
Prev Close: 49.20
Open: 49.20
Bid: 49.04
Ask: 49.05
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 21%
Options:

Call Options: VLO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VLO1401H35 11.85 0.00 12.15 10.0 15.80 20.0 0.0 0
37.50 VLO1401H37.5 10.90 0.00 9.60 11.0 12.55 10.0 0.0 0
37.50 VLO1416H37.5 11.95 1.05 10.75 413.0 12.05 873.0 114.0 317
40.00 VLO1401H40 8.40 0.00 8.30 72.0 9.50 567.0 0.0 0
40.00 VLO1408H40 8.25 0.00 8.30 66.0 9.50 491.0 0.0 0
40.00 VLO1416H40 8.70 -0.40 8.35 345.0 9.50 720.0 3.0 101
41.00 VLO1401H41 7.40 0.00 7.30 77.0 8.50 64.0 0.0 0
41.50 VLO1401H41.5 6.90 0.00 6.85 189.0 7.80 86.0 0.0 0
42.00 VLO1401H42 6.40 0.00 6.35 191.0 7.30 86.0 0.0 0
42.00 VLO1408H42 6.40 0.00 6.35 35.0 7.50 335.0 0.0 0
42.00 VLO1422H42 6.45 0.00 6.35 46.0 7.55 281.0 0.0 0
42.00 VLO1429H42 6.45 0.00 6.40 37.0 7.55 264.0 0.0 0
42.50 VLO1401H42.5 6.20 0.30 5.85 208.0 6.80 670.0 2.0 5
42.50 VLO1416H42.5 6.45 0.45 5.85 362.0 7.00 715.0 49.0 169
42.50 VLO1429H42.5 6.00 0.00 5.85 32.0 7.10 339.0 0.0 0
43.00 VLO1401H43 5.40 0.00 5.35 67.0 6.30 65.0 0.0 0
43.00 VLO1408H43 5.45 0.00 5.25 77.0 6.55 380.0 0.0 0
43.00 VLO1422H43 5.50 0.00 5.40 36.0 6.35 75.0 0.0 0
43.00 VLO1429H43 5.50 0.00 5.45 320.0 6.60 484.0 0.0 0
43.50 VLO1401H43.5 4.95 0.00 4.85 76.0 5.80 65.0 0.0 0
43.50 VLO1408H43.5 4.95 0.00 4.90 46.0 6.05 284.0 0.0 0
43.50 VLO1422H43.5 5.05 0.00 4.95 227.0 5.85 194.0 0.0 0
43.50 VLO1429H43.5 5.05 0.00 5.00 323.0 6.10 484.0 0.0 0
44.00 VLO1401H44 4.45 0.00 4.35 74.0 5.30 64.0 0.0 0
44.00 VLO1408H44 4.55 0.00 4.55 46.0 5.30 171.0 0.0 0
44.00 VLO1416H44 5.35 0.00 4.45 388.0 5.45 919.0 12.0 22
44.00 VLO1422H44 4.55 0.00 4.45 291.0 5.35 174.0 0.0 0
44.00 VLO1429H44 4.65 0.00 4.55 163.0 5.40 99.0 0.0 0
44.50 VLO1401H44.5 3.95 0.00 3.90 59.0 4.80 64.0 0.0 0
44.50 VLO1408H44.5 4.10 0.00 4.05 46.0 4.80 172.0 0.0 0
44.50 VLO1416H44.5 4.25 0.15 4.00 660.0 4.85 798.0 2.0 16
44.50 VLO1422H44.5 4.80 0.65 4.05 358.0 4.90 475.0 10.0 10
44.50 VLO1429H44.5 4.20 0.00 4.30 482.0 4.95 672.0 0.0 0
45.00 VLO1401H45 4.59 1.09 3.40 84.0 4.15 51.0 20.0 20
45.00 VLO1408H45 3.16 -0.49 3.60 392.0 4.35 632.0 23.0 16
45.00 VLO1416H45 4.05 0.25 3.75 791.0 4.35 929.0 30.0 264
45.00 VLO1422H45 3.65 -0.10 3.75 598.0 4.45 855.0 13.0 12
45.00 VLO1429H45 4.40 0.00 4.20 93.0 4.40 343.0 0.0 0
45.50 VLO1401H45.5 3.00 0.00 2.94 428.0 3.65 26.0 0.0 0
45.50 VLO1408H45.5 3.70 0.35 3.20 375.0 3.75 31.0 9.0 14
45.50 VLO1416H45.5 3.65 0.00 3.55 743.0 3.95 963.0 8.0 8
45.50 VLO1422H45.5 3.90 0.00 3.75 21.0 3.90 173.0 0.0 0
45.50 VLO1429H45.5 3.95 0.00 3.75 358.0 3.95 432.0 0.0 0
46.00 VLO1401H46 2.60 0.00 2.64 394.0 3.35 638.0 0.0 0
46.00 VLO1408H46 4.50 1.20 3.00 677.0 3.25 35.0 135.0 135
46.00 VLO1416H46 3.50 0.00 3.20 512.0 3.40 898.0 109.0 99
46.00 VLO1422H46 3.63 0.13 3.30 92.0 3.45 547.0 10.0 10
46.00 VLO1429H46 3.55 0.00 3.35 453.0 3.55 544.0 0.0 0
46.50 VLO1401H46.5 2.65 0.00 2.42 401.0 2.67 24.0 10.0 95
46.50 VLO1408H46.5 3.40 0.48 2.68 128.0 2.82 118.0 1.0 1
46.50 VLO1416H46.5 3.14 0.00 2.86 31.0 2.95 156.0 6.0 30
46.50 VLO1422H46.5 3.10 0.00 2.93 28.0 3.05 209.0 0.0 0
46.50 VLO1429H46.5 3.20 0.00 2.96 496.0 3.20 761.0 0.0 0
47.00 VLO1401H47 1.77 -0.22 2.09 348.0 2.23 110.0 5.0 158
47.00 VLO1408H47 2.30 -0.22 2.33 51.0 2.41 31.0 10.0 191
47.00 VLO1416H47 2.54 0.10 2.47 20.0 2.56 654.0 30.0 263
47.00 VLO1422H47 2.50 -0.21 2.54 124.0 2.68 513.0 2.0 99
47.00 VLO1429H47 3.80 0.97 2.61 480.0 2.82 671.0 1.0 1
47.50 VLO1401H47.5 1.64 -0.14 1.67 478.0 1.81 59.0 16.0 280
47.50 VLO1408H47.5 1.85 -0.35 1.92 41.0 2.00 75.0 4.0 210
47.50 VLO1416H47.5 2.10 -0.20 2.14 37.0 2.20 25.0 17.0 457
47.50 VLO1422H47.5 1.85 -0.58 2.22 63.0 2.31 69.0 106.0 116
47.50 VLO1429H47.5 1.93 -0.55 2.29 353.0 2.48 84.0 10.0 13
48.00 VLO1401H48 1.34 -0.29 1.35 32.0 1.41 100.0 116.0 429
48.00 VLO1408H48 1.59 -0.22 1.58 78.0 1.65 84.0 5.0 194
48.00 VLO1416H48 1.78 -0.22 1.81 63.0 1.88 89.0 33.0 217
48.00 VLO1422H48 2.05 -0.05 1.94 67.0 2.01 40.0 2.0 35
48.00 VLO1429H48 3.19 1.01 1.99 566.0 2.17 154.0 1.0 1
48.50 VLO1401H48.5 1.05 -0.11 1.01 61.0 1.06 11.0 425.0 388
48.50 VLO1408H48.5 1.31 -0.21 1.26 543.0 1.36 31.0 224.0 255
48.50 VLO1416H48.5 1.30 -0.20 1.51 40.0 1.59 337.0 151.0 347
48.50 VLO1422H48.5 1.53 -0.28 1.64 37.0 1.71 129.0 20.0 44
48.50 VLO1429H48.5 1.95 0.00 1.72 425.0 1.90 100.0 3.0 5
49.00 VLO1401H49 0.75 -0.03 0.74 4.0 0.75 10.0 363.0 655
49.00 VLO1408H49 0.97 -0.25 1.03 31.0 1.09 113.0 16.0 583
49.00 VLO1416H49 1.28 -0.17 1.27 58.0 1.31 10.0 35.0 348
49.00 VLO1422H49 1.38 -0.02 1.39 61.0 1.47 268.0 1.0 33
49.00 VLO1429H49 1.41 -0.29 1.50 471.0 1.64 70.0 2.0 2
49.50 VLO1401H49.5 0.51 -0.20 0.52 15.0 0.55 96.0 248.0 551
49.50 VLO1408H49.5 0.82 -0.16 0.80 112.0 0.85 31.0 37.0 132
49.50 VLO1416H49.5 1.05 -0.17 1.03 15.0 1.07 71.0 25.0 160
49.50 VLO1422H49.5 1.02 -0.31 1.17 26.0 1.22 33.0 10.0 44
49.50 VLO1429H49.5 1.55 0.09 1.26 593.0 1.42 212.0 6.0 26
50.00 VLO1401H50 0.33 -0.17 0.33 109.0 0.36 40.0 757.0 1,313
50.00 VLO1408H50 0.64 -0.13 0.62 238.0 0.66 80.0 4.0 801
50.00 VLO1416H50 0.90 -0.12 0.85 15.0 0.87 15.0 447.0 4,735
50.00 VLO1422H50 1.01 -0.13 0.99 30.0 1.03 154.0 1.0 131
50.00 VLO1429H50 1.15 -0.15 1.08 568.0 1.22 320.0 4.0 114
50.50 VLO1401H50.5 0.22 -0.14 0.21 204.0 0.25 30.0 94.0 695
50.50 VLO1408H50.5 0.50 -0.11 0.48 15.0 0.50 20.0 25.0 785
50.50 VLO1416H50.5 0.67 -0.17 0.66 271.0 0.73 73.0 7.0 142
50.50 VLO1422H50.5 0.82 -0.13 0.83 30.0 0.87 45.0 7.0 261
50.50 VLO1429H50.5 1.18 0.13 0.91 579.0 1.06 574.0 4.0 14
51.00 VLO1401H51 0.17 -0.08 0.14 123.0 0.17 192.0 36.0 903
51.00 VLO1408H51 0.37 -0.12 0.35 65.0 0.38 98.0 125.0 726
51.00 VLO1416H51 0.58 -0.11 0.53 168.0 0.60 129.0 36.0 787
51.00 VLO1422H51 0.60 -0.18 0.68 30.0 0.72 163.0 9.0 52
51.00 VLO1429H51 0.77 -0.16 0.77 683.0 0.91 694.0 9.0 134
51.50 VLO1401H51.5 0.11 -0.05 0.09 89.0 0.12 277.0 172.0 521
51.50 VLO1408H51.5 0.26 -0.11 0.26 64.0 0.30 153.0 107.0 629
51.50 VLO1416H51.5 0.44 -0.10 0.42 516.0 0.49 244.0 183.0 70
51.50 VLO1422H51.5 0.55 -0.12 0.54 45.0 0.61 318.0 1.0 46
51.50 VLO1429H51.5 0.61 -0.12 0.65 613.0 0.76 514.0 14.0 18
52.00 VLO1401H52 0.06 -0.04 0.05 163.0 0.09 318.0 10.0 601
52.00 VLO1408H52 0.23 -0.02 0.18 407.0 0.25 642.0 17.0 477
52.00 VLO1416H52 0.38 -0.09 0.37 58.0 0.40 68.0 60.0 147
52.00 VLO1422H52 0.47 -0.10 0.46 148.0 0.51 212.0 9.0 125
52.00 VLO1429H52 0.55 -0.09 0.55 526.0 0.66 494.0 28.0 29
52.50 VLO1401H52.5 0.06 0.00 0.05 15.0 0.07 225.0 12.0 805
52.50 VLO1408H52.5 0.23 0.03 0.14 315.0 0.21 667.0 16.0 102
52.50 VLO1416H52.5 0.31 -0.09 0.32 31.0 0.34 31.0 19.0 10,371
52.50 VLO1422H52.5 0.35 -0.12 0.35 723.0 0.44 537.0 3.0 113
52.50 VLO1429H52.5 0.57 0.00 0.46 553.0 0.54 117.0 4.0 104
53.00 VLO1401H53 0.10 0.09 0.02 161.0 0.11 646.0 3.0 26
53.00 VLO1408H53 0.18 0.00 0.10 636.0 0.18 653.0 1.0 42
53.00 VLO1416H53 0.27 -0.06 0.23 725.0 0.33 666.0 10.0 89
53.00 VLO1422H53 0.29 -0.05 0.29 562.0 0.37 427.0 32.0 5
53.00 VLO1429H53 0.39 -0.08 0.37 664.0 0.48 445.0 9.0 26
53.50 VLO1401H53.5 0.03 0.02 0.02 8.0 0.09 644.0 20.0 47
53.50 VLO1408H53.5 0.31 0.20 0.08 265.0 0.15 652.0 2.0 2
53.50 VLO1416H53.5 0.21 0.00 0.19 609.0 0.28 595.0 0.0 0
53.50 VLO1422H53.5 0.24 -0.02 0.24 117.0 0.31 394.0 10.0 40
53.50 VLO1429H53.5 0.32 -0.06 0.30 592.0 0.40 355.0 23.0 16
54.00 VLO1401H54 0.09 0.07 0.02 1.0 0.08 492.0 1.0 214
54.00 VLO1408H54 0.10 0.01 0.06 320.0 0.14 668.0 26.0 128
54.00 VLO1422H54 0.40 0.18 0.19 591.0 0.29 910.0 5.0 10
54.00 VLO1429H54 0.30 0.01 0.26 578.0 0.38 974.0 7.0 133
54.50 VLO1401H54.5 0.10 0.08 0.01 62.0 0.08 537.0 1.0 7
54.50 VLO1408H54.5 0.26 0.19 0.05 119.0 0.12 631.0 20.0 35
54.50 VLO1422H54.5 0.53 0.35 0.16 594.0 0.26 1058.0 11.0 43
54.50 VLO1429H54.5 0.24 0.00 0.22 536.0 0.34 966.0 0.0 0
55.00 VLO1401H55 0.04 0.01 0.01 73.0 0.04 68.0 107.0 640
55.00 VLO1408H55 0.36 0.31 0.04 63.0 0.10 503.0 42.0 43
55.00 VLO1416H55 0.14 -0.04 0.13 119.0 0.16 2.0 969.0 20,813
55.00 VLO1422H55 0.17 0.00 0.14 564.0 0.23 985.0 16.0 185
55.00 VLO1429H55 0.20 0.00 0.19 429.0 0.30 939.0 5.0 5
55.50 VLO1401H55.5 0.01 0.00 0.01 6.0 0.05 338.0 80.0 147
55.50 VLO1408H55.5 0.29 0.25 0.03 63.0 0.09 364.0 4.0 4
55.50 VLO1422H55.5 0.46 0.34 0.12 231.0 0.20 946.0 6.0 47
55.50 VLO1429H55.5 0.55 0.38 0.16 430.0 0.26 895.0 4.0 4
56.00 VLO1401H56 0.05 0.04 0.01 31.0 0.05 431.0 25.0 91
56.00 VLO1408H56 0.02 0.00 0.01 173.0 0.09 336.0 0.0 0
56.00 VLO1422H56 0.11 0.01 0.10 215.0 0.15 33.0 16.0 20
56.00 VLO1429H56 0.15 0.00 0.14 225.0 0.22 790.0 0.0 0
56.50 VLO1401H56.5 0.06 0.05 0.01 20.0 0.13 1036.0 2.0 43
56.50 VLO1408H56.5 0.48 0.47 0.01 41.0 0.07 278.0 21.0 110
56.50 VLO1422H56.5 0.32 0.23 0.08 226.0 0.15 753.0 6.0 6
56.50 VLO1429H56.5 0.25 0.12 0.11 392.0 0.22 829.0 1.0 1
57.00 VLO1401H57 0.10 0.09 0.01 10.0 0.13 739.0 23.0 164
57.00 VLO1408H57 0.39 0.38 0.01 55.0 0.07 345.0 17.0 26
57.00 VLO1422H57 0.07 0.00 0.05 316.0 0.14 677.0 0.0 0
57.00 VLO1429H57 0.37 0.26 0.09 333.0 0.17 778.0 15.0 15
57.50 VLO1401H57.5 0.04 0.00 0.01 10.0 0.13 749.0 2.0 230
57.50 VLO1408H57.5 0.16 0.15 0.01 48.0 0.06 386.0 1.0 13
57.50 VLO1416H57.5 0.09 0.00 0.04 185.0 0.10 616.0 35.0 907
57.50 VLO1422H57.5 0.29 0.23 0.06 129.0 0.14 862.0 2.0 3
57.50 VLO1429H57.5 0.33 0.23 0.08 213.0 0.15 768.0 10.0 10
58.00 VLO1401H58 1.82 1.81 0.01 15.0 0.13 610.0 5.0 60
58.00 VLO1408H58 0.01 0.00 0.01 46.0 0.05 366.0 10.0 10
58.00 VLO1422H58 0.05 0.00 0.05 159.0 0.13 676.0 0.0 0
58.00 VLO1429H58 0.08 0.00 0.08 74.0 0.15 809.0 0.0 0
58.50 VLO1401H58.5 0.07 0.06 0.01 10.0 0.12 742.0 100.0 157
59.00 VLO1401H59 0.04 0.03 0.01 10.0 0.12 611.0 1.0 49
59.00 VLO1408H59 0.01 0.00 0.01 45.0 0.05 72.0 25.0 18
59.00 VLO1422H59 0.20 0.16 0.04 203.0 0.10 754.0 5.0 5
59.00 VLO1429H59 0.06 0.00 0.06 80.0 0.14 826.0 0.0 0
59.50 VLO1401H59.5 0.05 0.04 0.01 20.0 0.12 454.0 1.0 20
60.00 VLO1401H60 0.09 0.08 0.01 20.0 0.12 712.0 1.0 1,229
60.00 VLO1408H60 0.05 0.04 0.01 40.0 0.04 82.0 1.0 1
60.00 VLO1416H60 0.03 0.00 0.02 130.0 0.11 453.0 2.0 2,411
60.00 VLO1422H60 0.03 0.00 0.03 126.0 0.10 583.0 0.0 0
60.50 VLO1401H60.5 0.15 0.13 0.01 10.0 0.12 345.0 11.0 16
61.00 VLO1401H61 0.85 0.84 0.01 10.0 0.12 352.0 10.0 16
61.50 VLO1401H61.5 0.01 0.00 0.01 10.0 0.12 521.0 0.0 0
62.00 VLO1401H62 0.01 0.00 0.01 10.0 0.12 518.0 0.0 0
62.50 VLO1416H62.5 0.06 0.05 0.01 60.0 0.07 535.0 57.0 145
63.00 VLO1401H63 0.01 0.00 0.01 10.0 0.12 357.0 0.0 0
64.00 VLO1401H64 0.01 0.00 0.01 10.0 0.12 329.0 0.0 0
65.00 VLO1401H65 0.11 0.00 0.00 0.0 0.12 429.0 0.0 0
65.00 VLO1416H65 0.03 0.02 0.01 42.0 0.13 425.0 1.0 22
70.00 VLO1416H70 0.15 0.00 0.01 416.0 0.14 336.0 0.0 0
75.00 VLO1416H75 0.14 0.00 0.01 90.0 0.14 332.0 0.0 0

Put Options: VLO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VLO1401T35 0.02 0.00 0.00 0.0 0.12 228.0 0.0 0
37.50 VLO1401T37.5 0.11 0.00 0.00 0.0 0.02 1.0 0.0 0
37.50 VLO1416T37.5 0.03 -0.08 0.01 30.0 0.15 599.0 7.0 86
40.00 VLO1401T40 0.03 -0.08 0.01 29.0 0.11 395.0 10.0 10
40.00 VLO1408T40 0.02 -0.02 0.01 10.0 0.04 430.0 2.0 2
40.00 VLO1416T40 0.03 0.02 0.01 79.0 0.15 444.0 10.0 92
41.00 VLO1401T41 0.11 0.00 0.00 0.0 0.11 406.0 0.0 0
41.50 VLO1401T41.5 0.11 0.00 0.00 0.0 0.11 395.0 0.0 0
42.00 VLO1401T42 0.11 0.00 0.00 0.0 0.11 362.0 0.0 0
42.00 VLO1408T42 0.01 0.00 0.01 10.0 0.05 247.0 2.0 2
42.00 VLO1422T42 0.25 0.19 0.04 236.0 0.12 832.0 1.0 1
42.00 VLO1429T42 0.12 0.02 0.08 329.0 0.16 572.0 3.0 3
42.50 VLO1401T42.5 0.06 -0.05 0.01 477.0 0.11 777.0 22.0 22
42.50 VLO1416T42.5 0.09 0.00 0.02 308.0 0.15 626.0 3.0 936
42.50 VLO1429T42.5 0.13 0.00 0.11 199.0 0.19 665.0 0.0 0
43.00 VLO1401T43 0.11 0.00 0.01 364.0 0.11 790.0 0.0 0
43.00 VLO1408T43 0.13 0.11 0.01 38.0 0.06 401.0 10.0 22
43.00 VLO1422T43 0.19 0.08 0.09 159.0 0.17 928.0 12.0 12
43.00 VLO1429T43 0.15 0.00 0.15 72.0 0.23 660.0 0.0 0
43.50 VLO1401T43.5 0.01 0.00 0.01 347.0 0.11 792.0 0.0 0
43.50 VLO1408T43.5 0.10 0.07 0.02 39.0 0.07 527.0 61.0 61
43.50 VLO1422T43.5 0.14 0.00 0.12 185.0 0.21 731.0 0.0 0
43.50 VLO1429T43.5 0.21 0.00 0.19 345.0 0.28 781.0 0.0 0
44.00 VLO1401T44 0.01 0.00 0.01 40.0 0.11 769.0 0.0 0
44.00 VLO1408T44 0.23 0.19 0.03 61.0 0.09 489.0 15.0 15
44.00 VLO1416T44 0.15 0.05 0.09 181.0 0.16 570.0 5.0 21
44.00 VLO1422T44 0.49 0.30 0.16 395.0 0.25 995.0 1.0 1
44.00 VLO1429T44 0.31 0.05 0.24 534.0 0.33 953.0 3.0 17
44.50 VLO1401T44.5 0.02 0.00 0.01 151.0 0.12 575.0 0.0 0
44.50 VLO1408T44.5 0.12 0.00 0.04 175.0 0.11 576.0 3.0 32
44.50 VLO1416T44.5 0.14 0.00 0.11 464.0 0.26 1282.0 0.0 0
44.50 VLO1422T44.5 0.38 0.14 0.21 255.0 0.30 863.0 10.0 10
44.50 VLO1429T44.5 0.32 0.00 0.31 75.0 0.39 920.0 0.0 0
45.00 VLO1401T45 0.10 0.04 0.01 159.0 0.11 292.0 20.0 250
45.00 VLO1408T45 0.11 0.03 0.06 263.0 0.11 387.0 27.0 111
45.00 VLO1416T45 0.19 -0.06 0.18 14.0 0.19 30.0 18.0 2,205
45.00 VLO1422T45 0.45 0.00 0.27 508.0 0.35 962.0 1.0 44
45.00 VLO1429T45 0.42 0.02 0.38 303.0 0.48 1006.0 10.0 32
45.50 VLO1401T45.5 0.14 0.09 0.03 215.0 0.08 425.0 10.0 10
45.50 VLO1408T45.5 0.36 0.24 0.10 176.0 0.15 468.0 2.0 64
45.50 VLO1416T45.5 0.31 0.00 0.23 10.0 0.28 707.0 3.0 155
45.50 VLO1422T45.5 0.58 0.19 0.36 306.0 0.44 989.0 5.0 22
45.50 VLO1429T45.5 0.50 0.01 0.47 456.0 0.57 1009.0 5.0 17
46.00 VLO1401T46 0.07 -0.09 0.06 99.0 0.10 358.0 3.0 1,028
46.00 VLO1408T46 0.39 0.22 0.14 407.0 0.19 313.0 23.0 68
46.00 VLO1416T46 0.34 0.00 0.30 173.0 0.36 693.0 34.0 213
46.00 VLO1422T46 0.53 0.00 0.46 264.0 0.51 76.0 10.0 92
46.00 VLO1429T46 0.70 0.10 0.58 553.0 0.69 1036.0 5.0 33
46.50 VLO1401T46.5 0.10 -0.06 0.09 100.0 0.13 240.0 60.0 732
46.50 VLO1408T46.5 0.26 0.00 0.21 171.0 0.25 165.0 36.0 131
46.50 VLO1416T46.5 0.55 0.08 0.40 60.0 0.43 43.0 21.0 50
46.50 VLO1422T46.5 0.71 0.10 0.58 58.0 0.62 31.0 2.0 40
46.50 VLO1429T46.5 0.83 0.10 0.71 408.0 0.82 1113.0 1.0 45
47.00 VLO1401T47 0.16 -0.07 0.14 43.0 0.15 25.0 104.0 300
47.00 VLO1408T47 0.33 -0.06 0.30 60.0 0.33 72.0 41.0 122
47.00 VLO1416T47 0.54 -0.02 0.51 74.0 0.55 103.0 10.0 395
47.00 VLO1422T47 0.86 0.12 0.73 146.0 0.78 75.0 1.0 303
47.00 VLO1429T47 0.94 0.06 0.86 445.0 1.01 1336.0 40.0 30
47.50 VLO1401T47.5 0.22 -0.11 0.20 127.0 0.23 48.0 199.0 208
47.50 VLO1408T47.5 0.46 -0.12 0.42 254.0 0.46 54.0 34.0 162
47.50 VLO1416T47.5 0.71 0.00 0.65 30.0 0.68 40.0 57.0 7,818
47.50 VLO1422T47.5 1.01 0.00 0.89 194.0 0.97 473.0 40.0 129
47.50 VLO1429T47.5 1.20 -0.15 1.06 181.0 1.17 701.0 40.0 21
48.00 VLO1401T48 0.39 -0.03 0.32 34.0 0.34 31.0 188.0 751
48.00 VLO1408T48 0.58 -0.17 0.56 25.0 0.60 15.0 35.0 98
48.00 VLO1416T48 0.87 0.00 0.83 44.0 0.87 30.0 29.0 254
48.00 VLO1422T48 1.14 0.01 1.08 84.0 1.17 483.0 10.0 114
48.00 VLO1429T48 1.35 0.01 1.26 192.0 1.38 784.0 2.0 81
48.50 VLO1401T48.5 0.52 -0.01 0.48 21.0 0.52 158.0 239.0 471
48.50 VLO1408T48.5 0.84 0.00 0.75 117.0 0.80 110.0 40.0 75
48.50 VLO1416T48.5 1.09 0.03 1.05 158.0 1.09 15.0 125.0 120
48.50 VLO1422T48.5 1.36 0.05 1.31 20.0 1.37 176.0 4.0 26
48.50 VLO1429T48.5 1.44 0.00 1.49 148.0 1.60 545.0 0.0 0
49.00 VLO1401T49 0.75 0.02 0.69 31.0 0.72 15.0 46.0 400
49.00 VLO1408T49 1.13 0.00 0.98 54.0 1.03 31.0 12.0 128
49.00 VLO1416T49 1.38 0.08 1.29 15.0 1.40 1113.0 77.0 642
49.00 VLO1422T49 1.82 0.26 1.56 48.0 1.70 1072.0 20.0 74
49.00 VLO1429T49 1.74 0.05 1.74 170.0 1.88 621.0 6.0 21
49.50 VLO1401T49.5 1.03 0.00 0.96 222.0 1.06 573.0 18.0 433
49.50 VLO1408T49.5 1.95 0.70 1.24 107.0 1.31 96.0 109.0 113
49.50 VLO1416T49.5 1.64 0.03 1.56 124.0 1.62 49.0 5.0 185
49.50 VLO1422T49.5 1.91 0.04 1.84 19.0 1.99 998.0 9.0 27
49.50 VLO1429T49.5 2.62 0.66 2.01 218.0 2.18 1091.0 6.0 6
50.00 VLO1401T50 1.45 0.01 1.29 82.0 1.38 304.0 1.0 605
50.00 VLO1408T50 1.64 0.09 1.56 231.0 1.65 81.0 2.0 515
50.00 VLO1416T50 2.01 0.15 1.87 257.0 1.98 46.0 689.0 3,973
50.00 VLO1422T50 2.22 0.07 2.16 113.0 2.33 1085.0 10.0 132
50.00 VLO1429T50 2.43 0.18 2.32 149.0 2.52 1166.0 5.0 23
50.50 VLO1401T50.5 1.73 -0.35 1.66 11.0 1.72 56.0 1.0 146
50.50 VLO1408T50.5 2.46 0.61 1.89 91.0 1.98 117.0 3.0 223
50.50 VLO1416T50.5 2.44 0.22 2.21 263.0 2.28 10.0 10.0 41
50.50 VLO1422T50.5 3.05 1.85 2.48 86.0 2.58 80.0 27.0 34
50.50 VLO1429T50.5 2.93 0.00 2.64 191.0 2.85 1014.0 15.0 7
51.00 VLO1401T51 2.20 0.23 1.96 751.0 2.23 220.0 8.0 96
51.00 VLO1408T51 2.25 -0.05 2.27 80.0 2.36 79.0 12.0 91
51.00 VLO1416T51 2.74 0.00 2.58 255.0 2.65 15.0 21.0 32
51.00 VLO1422T51 2.85 0.00 2.85 9.0 2.94 82.0 10.0 37
51.00 VLO1429T51 2.88 0.00 3.00 42.0 3.20 1100.0 0.0 0
51.50 VLO1401T51.5 2.78 0.00 2.39 634.0 2.86 862.0 10.0 175
51.50 VLO1408T51.5 2.50 -0.08 2.72 51.0 2.80 25.0 1.0 1,533
51.50 VLO1416T51.5 2.86 0.00 2.92 34.0 3.05 319.0 0.0 0
51.50 VLO1422T51.5 3.28 0.00 3.20 122.0 3.40 807.0 15.0 40
51.50 VLO1429T51.5 3.20 0.00 3.35 231.0 3.55 977.0 0.0 0
52.00 VLO1401T52 3.10 -0.38 2.84 432.0 3.30 801.0 17.0 331
52.00 VLO1408T52 3.80 0.80 3.10 46.0 3.30 333.0 10.0 61
52.00 VLO1416T52 3.95 0.45 3.35 343.0 3.60 907.0 171.0 10
52.00 VLO1422T52 3.45 -0.05 3.60 291.0 3.75 41.0 10.0 22
52.00 VLO1429T52 4.15 0.00 3.75 113.0 3.95 931.0 2.0 18
52.50 VLO1401T52.5 3.92 0.57 3.30 666.0 3.95 930.0 29.0 201
52.50 VLO1408T52.5 3.90 0.50 3.45 684.0 3.80 575.0 3.0 16
52.50 VLO1416T52.5 4.40 0.75 3.65 827.0 4.15 790.0 250.0 11,683
52.50 VLO1422T52.5 4.44 0.00 4.00 306.0 4.20 539.0 7.0 51
52.50 VLO1429T52.5 4.05 0.05 4.15 93.0 4.35 909.0 28.0 8
53.00 VLO1401T53 3.65 -0.10 3.80 46.0 4.45 389.0 14.0 81
53.00 VLO1408T53 4.40 0.55 3.90 84.0 4.30 300.0 3.0 3
53.00 VLO1416T53 4.50 0.40 4.10 788.0 4.75 1088.0 4.0 4
53.00 VLO1422T53 4.75 0.45 4.45 95.0 4.65 694.0 1.0 0
53.00 VLO1429T53 4.45 0.00 4.55 208.0 4.80 832.0 5.0 8
53.50 VLO1401T53.5 4.47 0.00 4.30 41.0 5.20 527.0 5.0 72
53.50 VLO1408T53.5 3.92 -0.43 4.35 235.0 4.80 126.0 12.0 6
53.50 VLO1416T53.5 4.85 0.30 4.50 788.0 5.35 1122.0 10.0 19
53.50 VLO1422T53.5 4.75 0.00 4.75 235.0 5.15 668.0 0.0 0
53.50 VLO1429T53.5 4.85 0.00 5.00 61.0 5.20 632.0 0.0 0
54.00 VLO1401T54 4.50 -0.25 4.75 49.0 5.70 527.0 11.0 61
54.00 VLO1408T54 4.70 -0.10 4.85 275.0 5.30 242.0 1.0 17
54.00 VLO1422T54 5.20 0.00 5.25 160.0 5.70 693.0 0.0 0
54.00 VLO1429T54 5.30 0.00 5.10 533.0 5.70 663.0 0.0 0
54.50 VLO1401T54.5 4.35 -0.90 5.25 49.0 6.20 575.0 1.0 98
54.50 VLO1408T54.5 4.51 -0.79 5.30 301.0 5.80 584.0 5.0 5
54.50 VLO1422T54.5 5.70 0.00 5.70 120.0 6.35 784.0 0.0 0
54.50 VLO1429T54.5 5.75 0.00 5.55 494.0 6.65 951.0 0.0 0
55.00 VLO1401T55 5.74 -0.01 5.75 338.0 6.70 821.0 7.0 110
55.00 VLO1408T55 5.40 -0.40 5.55 46.0 6.75 367.0 20.0 20
55.00 VLO1416T55 6.50 0.25 5.95 474.0 6.55 993.0 10.0 8,394
55.00 VLO1422T55 6.10 0.00 6.10 130.0 7.20 595.0 0.0 0
55.00 VLO1429T55 6.55 0.35 6.00 473.0 7.15 860.0 44.0 64
55.50 VLO1401T55.5 4.50 -1.75 6.05 46.0 7.25 353.0 2.0 35
55.50 VLO1408T55.5 6.25 0.00 6.05 46.0 7.25 368.0 0.0 0
55.50 VLO1422T55.5 6.78 0.18 6.60 141.0 7.55 701.0 2.0 5
55.50 VLO1429T55.5 6.65 0.00 6.45 249.0 7.60 553.0 0.0 0
56.00 VLO1401T56 7.62 0.87 6.70 26.0 7.70 72.0 20.0 57
56.00 VLO1408T56 6.75 0.00 6.50 46.0 7.70 364.0 0.0 0
56.00 VLO1422T56 7.45 0.40 7.05 199.0 8.05 682.0 2.0 2
56.00 VLO1429T56 7.92 0.82 6.95 232.0 8.05 540.0 20.0 20
56.50 VLO1401T56.5 1.78 -5.42 5.85 10.0 9.20 10.0 20.0 39
56.50 VLO1408T56.5 7.20 0.00 6.80 58.0 8.50 60.0 0.0 0
56.50 VLO1422T56.5 7.55 0.00 7.55 114.0 8.50 662.0 0.0 0
56.50 VLO1429T56.5 7.60 0.00 7.35 273.0 8.55 542.0 0.0 0
57.00 VLO1401T57 8.65 0.90 7.65 35.0 8.70 87.0 16.0 59
57.00 VLO1408T57 7.70 0.00 7.30 35.0 8.95 247.0 0.0 0
57.00 VLO1422T57 8.00 0.00 7.60 35.0 9.25 299.0 0.0 0
57.00 VLO1429T57 8.95 0.90 7.85 241.0 9.00 527.0 16.0 16
57.50 VLO1401T57.5 8.10 0.00 6.75 20.0 9.40 59.0 0.0 0
57.50 VLO1408T57.5 8.20 0.00 7.80 35.0 9.45 60.0 0.0 0
57.50 VLO1416T57.5 9.33 0.98 8.20 256.0 9.35 752.0 8.0 825
57.50 VLO1422T57.5 8.25 0.00 7.95 35.0 9.75 247.0 0.0 0
57.50 VLO1429T57.5 8.55 0.00 8.30 247.0 9.50 477.0 0.0 0
58.00 VLO1401T58 2.55 -6.00 7.20 10.0 9.90 35.0 20.0 23
58.00 VLO1408T58 8.70 0.00 8.30 58.0 10.00 369.0 0.0 0
58.00 VLO1422T58 8.70 0.00 7.55 44.0 11.00 378.0 0.0 0
58.00 VLO1429T58 9.00 0.00 8.75 31.0 10.00 405.0 0.0 0
58.50 VLO1401T58.5 2.83 -4.87 7.70 10.0 11.30 37.0 20.0 20
59.00 VLO1401T59 3.20 -5.10 8.15 25.0 11.90 44.0 4.0 4
59.00 VLO1408T59 8.35 0.00 8.10 64.0 11.75 520.0 0.0 0
59.00 VLO1422T59 8.50 0.00 8.55 35.0 12.05 359.0 0.0 0
59.00 VLO1429T59 8.90 0.00 9.30 40.0 11.30 401.0 0.0 0
59.50 VLO1401T59.5 7.55 -1.25 8.65 25.0 12.25 44.0 4.0 14
60.00 VLO1401T60 9.30 0.00 9.15 11.0 12.75 47.0 0.0 0
60.00 VLO1408T60 9.20 0.00 9.20 10.0 12.85 10.0 0.0 0
60.00 VLO1416T60 11.00 0.35 10.50 306.0 11.85 755.0 10.0 196
60.00 VLO1422T60 9.65 0.00 9.50 61.0 13.20 233.0 0.0 0
60.50 VLO1401T60.5 8.67 -1.13 9.70 25.0 13.60 44.0 6.0 6
61.00 VLO1401T61 9.69 -0.61 10.25 10.0 13.85 37.0 2.0 2
61.50 VLO1401T61.5 10.80 0.00 10.60 11.0 14.35 47.0 0.0 0
62.00 VLO1401T62 11.30 0.00 11.10 11.0 14.85 47.0 0.0 0
62.50 VLO1416T62.5 12.85 -0.40 12.95 315.0 14.30 910.0 4.0 254
63.00 VLO1401T63 12.20 0.00 12.15 25.0 15.85 44.0 0.0 0
64.00 VLO1401T64 13.30 0.00 13.15 25.0 16.95 44.0 0.0 0
65.00 VLO1401T65 14.30 0.00 14.25 25.0 17.85 25.0 0.0 0
65.00 VLO1416T65 15.40 -0.30 15.45 314.0 16.75 904.0 22.0 489
70.00 VLO1416T70 19.95 -0.40 19.45 62.0 22.50 43.0 2.0 489
75.00 VLO1416T75 25.25 0.15 24.50 62.0 27.75 94.0 1.0 236
Trading Center