Options Chain for VALERO ENERGY CORP COM (VLO) - $104.69 as of 4/7/2025 11:53:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 29.70 | 33.30 | % | 0 | 0 | 1.40 | 0.96 | 0.00 | -0.04 | 4/7/2025 10:58:52 AM EST | |||
| 80.00 | 25.90 | 28.55 | % | 0 | 0 | 1.27 | 0.93 | 0.01 | -0.07 | 4/7/2025 10:58:52 AM EST | |||
| 85.00 | 21.40 | 24.00 | % | 0 | 0 | 1.15 | 0.89 | 0.01 | -0.11 | 4/7/2025 10:58:52 AM EST | |||
| 90.00 | 17.10 | 19.75 | % | 0 | 0 | 0.79 | 0.83 | 0.01 | -0.14 | 4/7/2025 10:58:52 AM EST | |||
| 92.00 | 16.00 | 17.80 | % | 0 | 0 | 0.95 | 0.81 | 0.01 | -0.15 | 4/7/2025 10:58:52 AM EST | |||
| 93.00 | 15.20 | 16.70 | % | 0 | 0 | 0.97 | 0.79 | 0.01 | -0.16 | 4/7/2025 10:58:52 AM EST | |||
| 94.00 | 14.30 | 16.30 | % | 0 | 0 | 0.90 | 0.78 | 0.01 | -0.16 | 4/7/2025 10:58:52 AM EST | |||
| 95.00 | 13.15 | 15.70 | % | 0 | 0 | 0.86 | 0.76 | 0.01 | -0.17 | 4/7/2025 10:58:52 AM EST | |||
| 96.00 | 13.05 | 14.30 | % | 0 | 0 | 0.87 | 0.75 | 0.02 | -0.17 | 4/7/2025 10:58:52 AM EST | |||
| 97.00 | 12.30 | 13.30 | % | 0 | 0 | 0.89 | 0.73 | 0.02 | -0.18 | 4/7/2025 10:58:52 AM EST | |||
| 98.00 | 11.40 | 13.15 | % | 0 | 0 | 0.89 | 0.71 | 0.02 | -0.18 | 4/7/2025 10:58:52 AM EST | |||
| 98.50 | 11.50 | 12.85 | % | 0 | 0 | 0.89 | 0.70 | 0.02 | -0.18 | 4/7/2025 10:58:52 AM EST | |||
| 99.00 | 10.90 | 12.20 | % | 0 | 0 | 0.91 | 0.69 | 0.02 | -0.18 | 4/7/2025 10:58:52 AM EST | |||
| 100.00 | 9.40 | 11.70 | 9.65 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.68 | 0.02 | -0.19 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 101.00 | 9.60 | 10.45 | % | 0 | 0 | 0.86 | 0.66 | 0.02 | -0.19 | 4/7/2025 10:58:52 AM EST | |||
| 102.00 | 8.95 | 9.85 | % | 0 | 0 | 0.86 | 0.64 | 0.02 | -0.19 | 4/7/2025 10:58:52 AM EST | |||
| 103.00 | 8.65 | 9.25 | % | 0 | 0 | 0.80 | 0.62 | 0.02 | -0.19 | 4/7/2025 10:58:52 AM EST | |||
| 104.00 | 8.00 | 8.70 | 7.40 | % | 1 | 0 | 0.79 | 0.60 | 0.02 | -0.20 | 4/7/2025 | 4/7/2025 10:58:52 AM EST | |
| 105.00 | 6.60 | 8.00 | 7.10 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.58 | 0.02 | -0.20 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 106.00 | 7.05 | 7.60 | % | 0 | 0 | 0.78 | 0.56 | 0.02 | -0.20 | 4/7/2025 10:58:52 AM EST | |||
| 107.00 | 6.50 | 7.05 | 7.35 | +1.05 | +16.67% | 2 | 10 | 0.79 | 0.53 | 0.02 | -0.20 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 108.00 | 6.05 | 6.55 | 5.65 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.51 | 0.02 | -0.19 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 109.00 | 5.45 | 6.10 | 6.20 | +0.64 | +11.52% | 5 | 8 | 0.79 | 0.49 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 110.00 | 5.15 | 5.60 | 5.64 | +1.34 | +31.17% | 6 | 14 | 0.78 | 0.46 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 111.00 | 4.65 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 18 | 0.73 | 0.44 | 0.02 | -0.19 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 112.00 | 4.15 | 4.60 | % | 0 | 0 | 0.71 | 0.42 | 0.02 | -0.18 | 4/7/2025 10:58:52 AM EST | |||
| 113.00 | 3.95 | 4.25 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.39 | 0.02 | -0.18 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 114.00 | 3.40 | 3.90 | % | 0 | 0 | 0.75 | 0.37 | 0.02 | -0.17 | 4/7/2025 10:58:52 AM EST | |||
| 115.00 | 3.25 | 3.50 | 3.77 | +0.96 | +34.17% | 2 | 30 | 0.76 | 0.35 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 116.00 | 2.81 | 3.20 | 5.00 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.32 | 0.02 | -0.16 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 117.00 | 2.49 | 2.90 | 1.72 | -0.83 | -32.55% | 1 | 2 | 0.71 | 0.30 | 0.02 | -0.15 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 118.00 | 2.32 | 2.71 | 2.23 | +0.23 | +11.50% | 1 | 0 | 0.71 | 0.28 | 0.02 | -0.15 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 119.00 | 1.99 | 2.44 | 4.14 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.25 | 0.02 | -0.14 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 120.00 | 1.75 | 2.24 | 2.34 | +0.74 | +46.25% | 13 | 62 | 0.69 | 0.23 | 0.02 | -0.13 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 121.00 | 1.63 | 1.95 | 1.63 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.21 | 0.02 | -0.13 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 122.00 | 1.37 | 1.78 | 1.32 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.19 | 0.02 | -0.12 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 123.00 | 1.19 | 1.59 | 1.22 | -0.03 | -2.40% | 5 | 41 | 0.66 | 0.18 | 0.02 | -0.11 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 124.00 | 1.04 | 1.48 | 2.17 | 0.00 | 0.00% | 0 | 81 | 0.67 | 0.16 | 0.02 | -0.10 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 125.00 | 0.91 | 1.34 | 1.03 | 0.00 | 0.00% | 0 | 57 | 0.65 | 0.15 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 126.00 | 0.78 | 1.21 | 0.80 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.13 | 0.02 | -0.09 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 127.00 | 0.67 | 1.13 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.12 | 0.01 | -0.09 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 128.00 | 0.57 | 0.94 | 1.23 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.11 | 0.01 | -0.08 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 129.00 | 0.47 | 0.86 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.10 | 0.01 | -0.08 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 130.00 | 0.38 | 0.83 | 0.65 | +0.11 | +20.37% | 3 | 10 | 0.64 | 0.09 | 0.01 | -0.07 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 131.00 | 0.38 | 0.77 | 0.82 | +0.27 | +49.10% | 2 | 7 | 0.62 | 0.08 | 0.01 | -0.07 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 132.00 | 0.36 | 0.71 | 1.47 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.07 | 0.01 | -0.06 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 133.00 | 0.24 | 0.66 | 5.40 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.07 | 0.01 | -0.06 | 3/28/2025 | 4/7/2025 10:58:52 AM EST |
| 134.00 | 0.22 | 0.61 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.06 | 0.01 | -0.05 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 135.00 | 0.12 | 0.56 | 0.51 | 0.00 | 0.00% | 0 | 213 | 0.73 | 0.05 | 0.01 | -0.05 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 136.00 | 0.16 | 0.52 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.05 | 0.01 | -0.05 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 137.00 | 0.02 | 0.48 | 2.28 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.04 | 0.01 | -0.04 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 138.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.04 | 0.01 | -0.04 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 139.00 | 0.00 | 0.42 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.89 | 0.03 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 140.00 | 0.07 | 0.40 | 0.25 | +0.01 | +4.17% | 1 | 158 | 0.72 | 0.03 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 141.00 | 0.00 | 0.38 | 1.82 | 0.00 | 0.00% | 0 | 34 | 0.74 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 4/7/2025 10:58:52 AM EST |
| 142.00 | 0.05 | 0.36 | 1.49 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 4/7/2025 10:58:52 AM EST |
| 143.00 | 0.00 | 0.35 | 1.38 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 4/7/2025 10:58:52 AM EST |
| 144.00 | 0.00 | 0.34 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.02 | 0.00 | -0.02 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 145.00 | 0.05 | 0.34 | 0.99 | +0.77 | +350.00% | 32 | 203 | 0.70 | 0.02 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 146.00 | 0.00 | 0.34 | 0.84 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 4/7/2025 10:58:52 AM EST |
| 147.00 | 0.00 | 0.34 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 148.00 | 0.00 | 0.34 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 150.00 | 0.03 | 1.41 | 0.20 | 0.00 | 0.00% | 0 | 259 | 0.87 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 155.00 | 0.00 | 1.38 | 0.16 | 0.00 | 0.00% | 0 | 121 | 1.19 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 160.00 | 0.00 | 1.37 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 10:58:52 AM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 170.00 | 0.00 | 1.33 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 175.00 | 0.00 | 1.33 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 180.00 | 0.00 | 1.33 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 185.00 | 0.00 | 1.32 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.25 | 0.70 | % | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.04 | 4/7/2025 10:58:52 AM EST | |||
| 80.00 | 0.59 | 0.99 | % | 0 | 0 | 0.93 | -0.07 | 0.01 | -0.07 | 4/7/2025 10:58:52 AM EST | |||
| 85.00 | 1.14 | 1.65 | 1.39 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.11 | 0.01 | -0.11 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 90.00 | 1.96 | 2.35 | 2.08 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.17 | 0.01 | -0.14 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 92.00 | 2.36 | 2.82 | % | 0 | 0 | 0.86 | -0.19 | 0.01 | -0.15 | 4/7/2025 10:58:52 AM EST | |||
| 93.00 | 2.57 | 2.98 | % | 0 | 0 | 0.83 | -0.21 | 0.01 | -0.16 | 4/7/2025 10:58:52 AM EST | |||
| 94.00 | 2.80 | 3.25 | % | 0 | 0 | 0.82 | -0.22 | 0.01 | -0.16 | 4/7/2025 10:58:52 AM EST | |||
| 95.00 | 3.10 | 3.50 | % | 0 | 0 | 0.83 | -0.24 | 0.01 | -0.17 | 4/7/2025 10:58:52 AM EST | |||
| 96.00 | 3.35 | 3.80 | % | 0 | 0 | 0.79 | -0.25 | 0.02 | -0.17 | 4/7/2025 10:58:52 AM EST | |||
| 97.00 | 3.65 | 4.05 | % | 0 | 0 | 0.80 | -0.27 | 0.02 | -0.18 | 4/7/2025 10:58:52 AM EST | |||
| 98.00 | 3.85 | 4.40 | % | 0 | 0 | 0.73 | -0.29 | 0.02 | -0.18 | 4/7/2025 10:58:52 AM EST | |||
| 98.50 | 4.10 | 4.55 | % | 0 | 0 | 0.80 | -0.30 | 0.02 | -0.18 | 4/7/2025 10:58:52 AM EST | |||
| 99.00 | 4.25 | 4.70 | % | 0 | 0 | 0.72 | -0.31 | 0.02 | -0.18 | 4/7/2025 10:58:52 AM EST | |||
| 100.00 | 4.60 | 4.95 | 4.45 | -0.43 | -8.82% | 4 | 70 | 0.79 | -0.32 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 101.00 | 4.95 | 5.45 | % | 0 | 0 | 0.76 | -0.34 | 0.02 | -0.19 | 4/7/2025 10:58:52 AM EST | |||
| 102.00 | 5.30 | 5.80 | % | 0 | 0 | 0.75 | -0.36 | 0.02 | -0.19 | 4/7/2025 10:58:52 AM EST | |||
| 103.00 | 5.75 | 6.10 | 5.35 | % | 5 | 0 | 0.76 | -0.38 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 10:58:52 AM EST | |
| 104.00 | 6.15 | 6.65 | % | 0 | 0 | 0.75 | -0.40 | 0.02 | -0.20 | 4/7/2025 10:58:52 AM EST | |||
| 105.00 | 6.60 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 143 | 0.74 | -0.42 | 0.02 | -0.20 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 106.00 | 7.05 | 7.55 | % | 0 | 0 | 0.74 | -0.44 | 0.02 | -0.20 | 4/7/2025 10:58:52 AM EST | |||
| 107.00 | 7.45 | 7.95 | % | 0 | 0 | 0.73 | -0.47 | 0.02 | -0.20 | 4/7/2025 10:58:52 AM EST | |||
| 108.00 | 8.00 | 8.50 | 8.00 | +0.05 | +0.63% | 7 | 20 | 0.72 | -0.49 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 109.00 | 8.55 | 8.95 | 8.30 | -0.40 | -4.60% | 1 | 12 | 0.77 | -0.51 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 110.00 | 8.95 | 9.75 | 9.05 | -0.33 | -3.52% | 3 | 18 | 0.69 | -0.54 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 111.00 | 9.65 | 10.25 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.56 | 0.02 | -0.19 | 3/27/2025 | 4/7/2025 10:58:52 AM EST |
| 112.00 | 10.30 | 10.85 | 9.65 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.58 | 0.02 | -0.18 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 113.00 | 9.30 | 11.40 | 8.87 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.61 | 0.02 | -0.18 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 114.00 | 11.30 | 13.20 | 12.15 | 0.00 | 0.00% | 0 | 23 | 0.67 | -0.63 | 0.02 | -0.17 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 115.00 | 11.70 | 13.05 | 13.58 | +3.28 | +31.85% | 4 | 30 | 0.65 | -0.65 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 116.00 | 12.50 | 14.10 | 14.43 | +13.81 | +2,227.42% | 1 | 6 | 0.68 | -0.68 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 117.00 | 13.25 | 14.25 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.70 | 0.02 | -0.15 | 3/21/2025 | 4/7/2025 10:58:52 AM EST |
| 118.00 | 13.75 | 15.30 | 1.62 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.72 | 0.02 | -0.15 | 3/19/2025 | 4/7/2025 10:58:52 AM EST |
| 119.00 | 14.70 | 16.35 | 2.70 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.75 | 0.02 | -0.14 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 120.00 | 14.15 | 16.85 | 12.46 | -2.18 | -14.90% | 2 | 44 | 0.61 | -0.77 | 0.02 | -0.13 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 121.00 | 15.10 | 17.25 | 13.65 | +6.65 | +95.00% | 2 | 27 | 0.61 | -0.79 | 0.02 | -0.13 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 122.00 | 16.75 | 18.75 | 7.31 | 0.00 | 0.00% | 0 | 40 | 0.59 | -0.81 | 0.02 | -0.12 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 123.00 | 17.70 | 19.25 | 2.07 | 0.00 | 0.00% | 0 | 58 | 0.59 | -0.82 | 0.02 | -0.11 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 124.00 | 17.45 | 20.00 | 20.00 | 0.00 | 0.00% | 0 | 48 | 0.48 | -0.84 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 125.00 | 18.95 | 20.75 | 21.23 | +2.53 | +13.53% | 16 | 101 | 0.55 | -0.85 | 0.02 | -0.10 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 126.00 | 19.25 | 21.80 | 23.07 | +11.92 | +106.91% | 4 | 13 | 0.49 | -0.87 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 127.00 | 21.50 | 22.50 | 20.90 | +17.75 | +563.50% | 15 | 10 | 0.88 | -0.88 | 0.01 | -0.09 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 128.00 | 21.40 | 23.60 | 12.97 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.89 | 0.01 | -0.08 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 129.00 | 21.95 | 24.65 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.90 | 0.01 | -0.08 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 130.00 | 22.90 | 25.55 | 8.75 | 0.00 | 0.00% | 0 | 14 | 0.95 | -0.91 | 0.01 | -0.07 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 131.00 | 23.75 | 26.50 | 4.65 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.92 | 0.01 | -0.07 | 3/28/2025 | 4/7/2025 10:58:52 AM EST |
| 132.00 | 24.85 | 27.40 | 4.30 | 0.00 | 0.00% | 0 | 11 | 0.98 | -0.93 | 0.01 | -0.06 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 133.00 | 26.50 | 28.35 | 4.25 | 0.00 | 0.00% | 0 | 7 | 0.99 | -0.93 | 0.01 | -0.06 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 134.00 | 26.60 | 29.30 | 15.19 | 0.00 | 0.00% | 0 | 8 | 1.01 | -0.94 | 0.01 | -0.05 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 135.00 | 27.60 | 30.35 | 5.50 | 0.00 | 0.00% | 0 | 28 | 0.99 | -0.95 | 0.01 | -0.05 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 136.00 | 28.60 | 32.10 | 6.30 | 0.00 | 0.00% | 0 | 7 | 0.91 | -0.95 | 0.01 | -0.05 | 3/28/2025 | 4/7/2025 10:58:52 AM EST |
| 137.00 | 29.50 | 32.40 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.96 | 0.01 | -0.04 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 138.00 | 30.50 | 34.15 | % | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.04 | 4/7/2025 10:58:52 AM EST | |||
| 139.00 | 31.55 | 34.15 | 11.95 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.97 | 0.01 | -0.03 | 3/14/2025 | 4/7/2025 10:58:52 AM EST |
| 140.00 | 32.55 | 35.15 | 8.73 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.97 | 0.01 | -0.03 | 3/24/2025 | 4/7/2025 10:58:52 AM EST |
| 141.00 | 33.50 | 36.15 | % | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.03 | 4/7/2025 10:58:52 AM EST | |||
| 142.00 | 34.45 | 37.25 | % | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.03 | 4/7/2025 10:58:52 AM EST | |||
| 143.00 | 35.50 | 39.10 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.98 | 0.00 | -0.02 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 144.00 | 36.55 | 39.10 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.02 | 4/7/2025 10:58:52 AM EST | |||
| 145.00 | 37.65 | 40.05 | % | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.02 | 4/7/2025 10:58:52 AM EST | |||
| 146.00 | 38.40 | 40.95 | % | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.02 | 4/7/2025 10:58:52 AM EST | |||
| 147.00 | 39.40 | 42.50 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 148.00 | 40.40 | 43.95 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 150.00 | 42.40 | 45.70 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 155.00 | 47.40 | 50.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 160.00 | 52.40 | 55.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 165.00 | 57.40 | 60.35 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 170.00 | 62.35 | 65.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 175.00 | 67.35 | 70.35 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 180.00 | 72.35 | 75.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 185.00 | 77.40 | 80.65 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST |