Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-05)Premium Content

Valero Energy Corporation (VLO)
As of Jul 31 2015 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 150807C00048000 C 08/07/15 48.0 15.80 18.35
VLO 150807C00049000 C 08/07/15 49.0 15.10 17.70
VLO 150807C00050000 C 08/07/15 50.0 13.75 16.35
VLO 150807C00051000 C 08/07/15 51.0 12.75 15.35
VLO 150807C00052000 C 08/07/15 52.0 11.75 14.40
VLO 150807C00053000 C 08/07/15 53.0 10.95 13.35
VLO 150807C00053500 C 08/07/15 53.5 10.40 12.90
VLO 150807C00054000 C 08/07/15 54.0 10.45 12.35
VLO 150807C00054500 C 08/07/15 54.5 10.30 11.85
VLO 150807C00055000 C 08/07/15 55.0 10.70 11.10
VLO 150807C00055500 C 08/07/15 55.5 8.90 10.95
VLO 150807C00056000 C 08/07/15 56.0 9.75 10.30
VLO 150807C00056500 C 08/07/15 56.5 7.40 9.85
VLO 150807C00057000 C 08/07/15 57.0 6.90 9.35
VLO 150807C00057500 C 08/07/15 57.5 6.40 8.90
VLO 150807C00058000 C 08/07/15 58.0 5.95 8.40
VLO 150807C00058500 C 08/07/15 58.5 5.45 7.85
VLO 150807C00059000 C 08/07/15 59.0 5.05 7.35
VLO 150807C00059500 C 08/07/15 59.5 4.60 6.90
VLO 150807C00060000 C 08/07/15 60.0 5.60 6.35
VLO 150807C00060500 C 08/07/15 60.5 5.10 5.90
VLO 150807C00061000 C 08/07/15 61.0 4.45 5.40
VLO 150807C00061500 C 08/07/15 61.5 4.10 4.95
VLO 150807C00062000 C 08/07/15 62.0 3.80 4.40
VLO 150807C00062500 C 08/07/15 62.5 3.20 3.95
VLO 150807C00063000 C 08/07/15 63.0 3.15 3.30
VLO 150807C00063500 C 08/07/15 63.5 2.56 2.88
VLO 150807C00064000 C 08/07/15 64.0 2.31 2.41
VLO 150807C00064500 C 08/07/15 64.5 1.93 2.03
VLO 150807C00065000 C 08/07/15 65.0 1.58 1.70
VLO 150807C00065500 C 08/07/15 65.5 1.28 1.36
VLO 150807C00066000 C 08/07/15 66.0 1.02 1.08
VLO 150807C00066500 C 08/07/15 66.5 0.78 0.85
VLO 150807C00067000 C 08/07/15 67.0 0.52 0.66
VLO 150807C00067500 C 08/07/15 67.5 0.46 0.50
VLO 150807C00068000 C 08/07/15 68.0 0.34 0.37
VLO 150807C00068500 C 08/07/15 68.5 0.21 0.29
VLO 150807C00069000 C 08/07/15 69.0 0.16 0.23
VLO 150807C00069500 C 08/07/15 69.5 0.02 0.38
VLO 150807C00070000 C 08/07/15 70.0 0.03 0.15
VLO 150807C00070500 C 08/07/15 70.5 0.01 0.36
VLO 150807C00071000 C 08/07/15 71.0 0.01 0.36
VLO 150807C00071500 C 08/07/15 71.5 0.00 0.36
VLO 150807C00072000 C 08/07/15 72.0 0.00 0.36
VLO 150807C00072500 C 08/07/15 72.5 0.00 0.36
VLO 150807C00073000 C 08/07/15 73.0 0.00 0.36
VLO 150807C00073500 C 08/07/15 73.5 0.00 0.35
VLO 150807C00074000 C 08/07/15 74.0 0.00 0.35
VLO 150807C00074500 C 08/07/15 74.5 0.00 0.35
VLO 150807C00075000 C 08/07/15 75.0 0.00 0.36
VLO 150807C00080000 C 08/07/15 80.0 0.00 0.35
VLO 150807C00085000 C 08/07/15 85.0 0.00 0.35
VLO 150807C00090000 C 08/07/15 90.0 0.00 0.34
VLO 150807P00048000 P 08/07/15 48.0 0.00 0.09
VLO 150807P00049000 P 08/07/15 49.0 0.00 0.12
VLO 150807P00050000 P 08/07/15 50.0 0.00 0.13
VLO 150807P00051000 P 08/07/15 51.0 0.00 0.13
VLO 150807P00052000 P 08/07/15 52.0 0.01 0.11
VLO 150807P00053000 P 08/07/15 53.0 0.01 0.24
VLO 150807P00053500 P 08/07/15 53.5 0.01 0.26
VLO 150807P00054000 P 08/07/15 54.0 0.03 0.24
VLO 150807P00054500 P 08/07/15 54.5 0.02 0.26
VLO 150807P00055000 P 08/07/15 55.0 0.03 0.25
VLO 150807P00055500 P 08/07/15 55.5 0.02 0.26
VLO 150807P00056000 P 08/07/15 56.0 0.02 0.26
VLO 150807P00056500 P 08/07/15 56.5 0.04 0.27
VLO 150807P00057000 P 08/07/15 57.0 0.03 0.15
VLO 150807P00057500 P 08/07/15 57.5 0.04 0.27
VLO 150807P00058000 P 08/07/15 58.0 0.06 0.16
VLO 150807P00058500 P 08/07/15 58.5 0.03 0.40
VLO 150807P00059000 P 08/07/15 59.0 0.07 0.37
VLO 150807P00059500 P 08/07/15 59.5 0.05 0.44
VLO 150807P00060000 P 08/07/15 60.0 0.06 0.47
VLO 150807P00060500 P 08/07/15 60.5 0.10 0.46
VLO 150807P00061000 P 08/07/15 61.0 0.10 0.22
VLO 150807P00061500 P 08/07/15 61.5 0.12 0.40
VLO 150807P00062000 P 08/07/15 62.0 0.16 0.21
VLO 150807P00062500 P 08/07/15 62.5 0.19 0.25
VLO 150807P00063000 P 08/07/15 63.0 0.24 0.28
VLO 150807P00063500 P 08/07/15 63.5 0.30 0.35
VLO 150807P00064000 P 08/07/15 64.0 0.39 0.46
VLO 150807P00064500 P 08/07/15 64.5 0.51 0.56
VLO 150807P00065000 P 08/07/15 65.0 0.64 0.72
VLO 150807P00065500 P 08/07/15 65.5 0.84 0.91
VLO 150807P00066000 P 08/07/15 66.0 1.06 1.13
VLO 150807P00066500 P 08/07/15 66.5 1.30 1.41
VLO 150807P00067000 P 08/07/15 67.0 1.64 1.85
VLO 150807P00067500 P 08/07/15 67.5 1.98 2.21
VLO 150807P00068000 P 08/07/15 68.0 2.35 2.45
VLO 150807P00068500 P 08/07/15 68.5 2.76 3.05
VLO 150807P00069000 P 08/07/15 69.0 2.97 3.75
VLO 150807P00069500 P 08/07/15 69.5 3.40 4.20
VLO 150807P00070000 P 08/07/15 70.0 3.85 4.95
VLO 150807P00070500 P 08/07/15 70.5 4.30 5.10
VLO 150807P00071000 P 08/07/15 71.0 4.75 5.95
VLO 150807P00071500 P 08/07/15 71.5 5.25 6.45
VLO 150807P00072000 P 08/07/15 72.0 5.75 6.95
VLO 150807P00072500 P 08/07/15 72.5 6.25 7.35
VLO 150807P00073000 P 08/07/15 73.0 6.75 7.70
VLO 150807P00073500 P 08/07/15 73.5 7.25 7.95
VLO 150807P00074000 P 08/07/15 74.0 7.70 8.50
VLO 150807P00074500 P 08/07/15 74.5 8.20 9.55
VLO 150807P00075000 P 08/07/15 75.0 8.70 9.85
VLO 150807P00080000 P 08/07/15 80.0 13.60 14.35
VLO 150807P00085000 P 08/07/15 85.0 18.65 19.25
VLO 150807P00090000 P 08/07/15 90.0 23.65 24.25
VLO 150814C00050000 C 08/14/15 50.0 13.75 16.50
VLO 150814C00055000 C 08/14/15 55.0 9.40 11.55
VLO 150814C00055500 C 08/14/15 55.5 8.45 11.05
VLO 150814C00056000 C 08/14/15 56.0 7.95 10.45
VLO 150814C00056500 C 08/14/15 56.5 9.20 9.85
VLO 150814C00057000 C 08/14/15 57.0 8.70 9.35
VLO 150814C00057500 C 08/14/15 57.5 6.45 8.90
VLO 150814C00058000 C 08/14/15 58.0 7.40 8.40
VLO 150814C00058500 C 08/14/15 58.5 6.65 7.90
VLO 150814C00059000 C 08/14/15 59.0 6.40 7.45
VLO 150814C00059500 C 08/14/15 59.5 5.85 6.90
VLO 150814C00060000 C 08/14/15 60.0 5.35 6.50
VLO 150814C00060500 C 08/14/15 60.5 5.10 6.00
VLO 150814C00061000 C 08/14/15 61.0 4.70 5.30
VLO 150814C00061500 C 08/14/15 61.5 4.45 5.05
VLO 150814C00062000 C 08/14/15 62.0 4.15 4.40
VLO 150814C00062500 C 08/14/15 62.5 3.85 4.00
VLO 150814C00063000 C 08/14/15 63.0 3.30 3.55
VLO 150814C00063500 C 08/14/15 63.5 2.88 3.15
VLO 150814C00064000 C 08/14/15 64.0 2.67 2.82
VLO 150814C00064500 C 08/14/15 64.5 2.16 2.43
VLO 150814C00065000 C 08/14/15 65.0 1.99 2.09
VLO 150814C00065500 C 08/14/15 65.5 1.60 1.80
VLO 150814C00066000 C 08/14/15 66.0 1.43 1.53
VLO 150814C00066500 C 08/14/15 66.5 1.20 1.29
VLO 150814C00067000 C 08/14/15 67.0 0.93 1.08
VLO 150814C00067500 C 08/14/15 67.5 0.81 0.89
VLO 150814C00068000 C 08/14/15 68.0 0.65 0.73
VLO 150814C00068500 C 08/14/15 68.5 0.53 0.60
VLO 150814C00069000 C 08/14/15 69.0 0.42 0.49
VLO 150814C00069500 C 08/14/15 69.5 0.08 0.50
VLO 150814C00070000 C 08/14/15 70.0 0.08 0.49
VLO 150814C00070500 C 08/14/15 70.5 0.06 0.50
VLO 150814C00071000 C 08/14/15 71.0 0.04 0.50
VLO 150814C00071500 C 08/14/15 71.5 0.04 0.48
VLO 150814C00072000 C 08/14/15 72.0 0.03 0.36
VLO 150814C00072500 C 08/14/15 72.5 0.02 0.27
VLO 150814C00073000 C 08/14/15 73.0 0.01 0.25
VLO 150814C00073500 C 08/14/15 73.5 0.01 0.36
VLO 150814C00074000 C 08/14/15 74.0 0.01 0.26
VLO 150814C00075000 C 08/14/15 75.0 0.00 0.36
VLO 150814C00080000 C 08/14/15 80.0 0.00 0.35
VLO 150814P00050000 P 08/14/15 50.0 0.01 0.25
VLO 150814P00055000 P 08/14/15 55.0 0.05 0.25
VLO 150814P00055500 P 08/14/15 55.5 0.05 0.29
VLO 150814P00056000 P 08/14/15 56.0 0.05 0.28
VLO 150814P00056500 P 08/14/15 56.5 0.06 0.30
VLO 150814P00057000 P 08/14/15 57.0 0.06 0.28
VLO 150814P00057500 P 08/14/15 57.5 0.08 0.22
VLO 150814P00058000 P 08/14/15 58.0 0.09 0.29
VLO 150814P00058500 P 08/14/15 58.5 0.10 0.30
VLO 150814P00059000 P 08/14/15 59.0 0.12 0.31
VLO 150814P00059500 P 08/14/15 59.5 0.14 0.34
VLO 150814P00060000 P 08/14/15 60.0 0.16 0.36
VLO 150814P00060500 P 08/14/15 60.5 0.18 0.40
VLO 150814P00061000 P 08/14/15 61.0 0.23 0.31
VLO 150814P00061500 P 08/14/15 61.5 0.28 0.35
VLO 150814P00062000 P 08/14/15 62.0 0.35 0.40
VLO 150814P00062500 P 08/14/15 62.5 0.42 0.49
VLO 150814P00063000 P 08/14/15 63.0 0.50 0.59
VLO 150814P00063500 P 08/14/15 63.5 0.60 0.68
VLO 150814P00064000 P 08/14/15 64.0 0.71 0.81
VLO 150814P00064500 P 08/14/15 64.5 0.85 0.97
VLO 150814P00065000 P 08/14/15 65.0 1.04 1.14
VLO 150814P00065500 P 08/14/15 65.5 1.23 1.37
VLO 150814P00066000 P 08/14/15 66.0 1.47 1.58
VLO 150814P00066500 P 08/14/15 66.5 1.73 1.85
VLO 150814P00067000 P 08/14/15 67.0 1.99 2.22
VLO 150814P00067500 P 08/14/15 67.5 2.35 2.55
VLO 150814P00068000 P 08/14/15 68.0 2.65 2.93
VLO 150814P00068500 P 08/14/15 68.5 3.05 3.20
VLO 150814P00069000 P 08/14/15 69.0 3.45 3.55
VLO 150814P00069500 P 08/14/15 69.5 3.65 4.20
VLO 150814P00070000 P 08/14/15 70.0 4.05 4.70
VLO 150814P00070500 P 08/14/15 70.5 4.45 5.10
VLO 150814P00071000 P 08/14/15 71.0 4.90 5.70
VLO 150814P00071500 P 08/14/15 71.5 5.35 6.20
VLO 150814P00072000 P 08/14/15 72.0 5.85 6.70
VLO 150814P00072500 P 08/14/15 72.5 6.30 7.20
VLO 150814P00073000 P 08/14/15 73.0 6.80 7.70
VLO 150814P00073500 P 08/14/15 73.5 7.25 8.35
VLO 150814P00074000 P 08/14/15 74.0 7.75 9.15
VLO 150814P00075000 P 08/14/15 75.0 8.75 9.85
VLO 150814P00080000 P 08/14/15 80.0 13.70 15.00
VLO 150821C00030000 C 08/21/15 30.0 33.75 36.40
VLO 150821C00032500 C 08/21/15 32.5 31.60 33.85
VLO 150821C00035000 C 08/21/15 35.0 28.75 31.30
VLO 150821C00037500 C 08/21/15 37.5 26.35 28.95
VLO 150821C00040000 C 08/21/15 40.0 23.90 26.30
VLO 150821C00042500 C 08/21/15 42.5 21.35 23.95
VLO 150821C00045000 C 08/21/15 45.0 18.85 21.40
VLO 150821C00047000 C 08/21/15 47.0 16.90 19.45
VLO 150821C00047500 C 08/21/15 47.5 16.55 18.85
VLO 150821C00048000 C 08/21/15 48.0 16.10 18.35
VLO 150821C00049000 C 08/21/15 49.0 15.10 17.35
VLO 150821C00050000 C 08/21/15 50.0 14.80 16.35
VLO 150821C00051000 C 08/21/15 51.0 13.15 15.35
VLO 150821C00051500 C 08/21/15 51.5 12.65 14.85
VLO 150821C00052000 C 08/21/15 52.0 12.15 14.35
VLO 150821C00052500 C 08/21/15 52.5 11.30 13.95
VLO 150821C00053000 C 08/21/15 53.0 10.85 13.35
VLO 150821C00053500 C 08/21/15 53.5 10.70 12.85
VLO 150821C00054000 C 08/21/15 54.0 10.20 12.40
VLO 150821C00054500 C 08/21/15 54.5 10.30 11.90
VLO 150821C00055000 C 08/21/15 55.0 9.75 11.40
VLO 150821C00055500 C 08/21/15 55.5 8.45 10.90
VLO 150821C00056000 C 08/21/15 56.0 8.00 10.40
VLO 150821C00056500 C 08/21/15 56.5 8.30 9.90
VLO 150821C00057000 C 08/21/15 57.0 7.05 9.45
VLO 150821C00057500 C 08/21/15 57.5 7.90 8.95
VLO 150821C00058000 C 08/21/15 58.0 7.40 8.45
VLO 150821C00058500 C 08/21/15 58.5 6.95 8.00
VLO 150821C00059000 C 08/21/15 59.0 6.35 7.50
VLO 150821C00059500 C 08/21/15 59.5 5.20 7.05
VLO 150821C00060000 C 08/21/15 60.0 4.65 6.55
VLO 150821C00060500 C 08/21/15 60.5 5.00 6.10
VLO 150821C00061000 C 08/21/15 61.0 5.10 5.65
VLO 150821C00061500 C 08/21/15 61.5 4.60 5.00
VLO 150821C00062000 C 08/21/15 62.0 4.20 4.60
VLO 150821C00062500 C 08/21/15 62.5 3.80 4.20
VLO 150821C00063000 C 08/21/15 63.0 3.45 3.80
VLO 150821C00063500 C 08/21/15 63.5 3.30 3.40
VLO 150821C00064000 C 08/21/15 64.0 2.97 3.05
VLO 150821C00064500 C 08/21/15 64.5 2.64 2.70
VLO 150821C00065000 C 08/21/15 65.0 2.31 2.38
VLO 150821C00065500 C 08/21/15 65.5 2.03 2.10
VLO 150821C00066000 C 08/21/15 66.0 1.78 1.84
VLO 150821C00066500 C 08/21/15 66.5 1.53 1.59
VLO 150821C00067000 C 08/21/15 67.0 1.32 1.36
VLO 150821C00067500 C 08/21/15 67.5 1.12 1.16
VLO 150821C00068000 C 08/21/15 68.0 0.94 0.99
VLO 150821C00068500 C 08/21/15 68.5 0.78 0.84
VLO 150821C00069000 C 08/21/15 69.0 0.66 0.70
VLO 150821C00069500 C 08/21/15 69.5 0.55 0.59
VLO 150821C00070000 C 08/21/15 70.0 0.44 0.47
VLO 150821C00070500 C 08/21/15 70.5 0.36 0.40
VLO 150821C00071000 C 08/21/15 71.0 0.29 0.33
VLO 150821C00071500 C 08/21/15 71.5 0.23 0.27
VLO 150821C00072000 C 08/21/15 72.0 0.18 0.22
VLO 150821C00072500 C 08/21/15 72.5 0.14 0.18
VLO 150821C00073000 C 08/21/15 73.0 0.11 0.15
VLO 150821C00073500 C 08/21/15 73.5 0.07 0.17
VLO 150821C00074000 C 08/21/15 74.0 0.05 0.14
VLO 150821C00074500 C 08/21/15 74.5 0.02 0.13
VLO 150821C00075000 C 08/21/15 75.0 0.01 0.12
VLO 150821C00076000 C 08/21/15 76.0 0.00 0.11
VLO 150821C00077000 C 08/21/15 77.0 0.00 0.09
VLO 150821C00080000 C 08/21/15 80.0 0.00 0.08
VLO 150821C00085000 C 08/21/15 85.0 0.00 0.07
VLO 150821C00090000 C 08/21/15 90.0 0.00 0.07
VLO 150821P00030000 P 08/21/15 30.0 0.00 0.03
VLO 150821P00032500 P 08/21/15 32.5 0.00 0.07
VLO 150821P00035000 P 08/21/15 35.0 0.00 0.08
VLO 150821P00037500 P 08/21/15 37.5 0.00 0.09
VLO 150821P00040000 P 08/21/15 40.0 0.00 0.10
VLO 150821P00042500 P 08/21/15 42.5 0.00 0.12
VLO 150821P00045000 P 08/21/15 45.0 0.01 0.13
VLO 150821P00047000 P 08/21/15 47.0 0.01 0.11
VLO 150821P00047500 P 08/21/15 47.5 0.01 0.11
VLO 150821P00048000 P 08/21/15 48.0 0.01 0.11
VLO 150821P00049000 P 08/21/15 49.0 0.02 0.11
VLO 150821P00050000 P 08/21/15 50.0 0.02 0.12
VLO 150821P00051000 P 08/21/15 51.0 0.02 0.12
VLO 150821P00051500 P 08/21/15 51.5 0.03 0.12
VLO 150821P00052000 P 08/21/15 52.0 0.04 0.12
VLO 150821P00052500 P 08/21/15 52.5 0.05 0.12
VLO 150821P00053000 P 08/21/15 53.0 0.05 0.13
VLO 150821P00053500 P 08/21/15 53.5 0.06 0.13
VLO 150821P00054000 P 08/21/15 54.0 0.07 0.14
VLO 150821P00054500 P 08/21/15 54.5 0.08 0.15
VLO 150821P00055000 P 08/21/15 55.0 0.09 0.14
VLO 150821P00055500 P 08/21/15 55.5 0.10 0.16
VLO 150821P00056000 P 08/21/15 56.0 0.11 0.16
VLO 150821P00056500 P 08/21/15 56.5 0.12 0.17
VLO 150821P00057000 P 08/21/15 57.0 0.13 0.16
VLO 150821P00057500 P 08/21/15 57.5 0.15 0.16
VLO 150821P00058000 P 08/21/15 58.0 0.16 0.20
VLO 150821P00058500 P 08/21/15 58.5 0.18 0.22
VLO 150821P00059000 P 08/21/15 59.0 0.20 0.25
VLO 150821P00059500 P 08/21/15 59.5 0.24 0.29
VLO 150821P00060000 P 08/21/15 60.0 0.28 0.31
VLO 150821P00060500 P 08/21/15 60.5 0.32 0.37
VLO 150821P00061000 P 08/21/15 61.0 0.36 0.44
VLO 150821P00061500 P 08/21/15 61.5 0.45 0.50
VLO 150821P00062000 P 08/21/15 62.0 0.53 0.58
VLO 150821P00062500 P 08/21/15 62.5 0.62 0.67
VLO 150821P00063000 P 08/21/15 63.0 0.73 0.79
VLO 150821P00063500 P 08/21/15 63.5 0.86 0.91
VLO 150821P00064000 P 08/21/15 64.0 1.01 1.06
VLO 150821P00064500 P 08/21/15 64.5 1.17 1.23
VLO 150821P00065000 P 08/21/15 65.0 1.36 1.42
VLO 150821P00065500 P 08/21/15 65.5 1.57 1.63
VLO 150821P00066000 P 08/21/15 66.0 1.79 1.85
VLO 150821P00066500 P 08/21/15 66.5 2.06 2.13
VLO 150821P00067000 P 08/21/15 67.0 2.34 2.42
VLO 150821P00067500 P 08/21/15 67.5 2.62 2.72
VLO 150821P00068000 P 08/21/15 68.0 2.95 3.05
VLO 150821P00068500 P 08/21/15 68.5 3.30 3.40
VLO 150821P00069000 P 08/21/15 69.0 3.65 3.75
VLO 150821P00069500 P 08/21/15 69.5 4.05 4.30
VLO 150821P00070000 P 08/21/15 70.0 4.20 4.75
VLO 150821P00070500 P 08/21/15 70.5 4.60 5.20
VLO 150821P00071000 P 08/21/15 71.0 5.05 6.10
VLO 150821P00071500 P 08/21/15 71.5 5.50 6.60
VLO 150821P00072000 P 08/21/15 72.0 5.95 7.15
VLO 150821P00072500 P 08/21/15 72.5 6.40 7.15
VLO 150821P00073000 P 08/21/15 73.0 6.85 8.15
VLO 150821P00073500 P 08/21/15 73.5 7.35 8.15
VLO 150821P00074000 P 08/21/15 74.0 7.80 8.65
VLO 150821P00074500 P 08/21/15 74.5 8.30 9.65
VLO 150821P00075000 P 08/21/15 75.0 8.75 9.90
VLO 150821P00076000 P 08/21/15 76.0 9.75 11.15
VLO 150821P00077000 P 08/21/15 77.0 10.75 11.90
VLO 150821P00080000 P 08/21/15 80.0 13.60 14.95
VLO 150821P00085000 P 08/21/15 85.0 18.65 19.30
VLO 150821P00090000 P 08/21/15 90.0 23.70 24.35
VLO 150828C00050000 C 08/28/15 50.0 15.70 16.25
VLO 150828C00055000 C 08/28/15 55.0 10.65 11.55
VLO 150828C00056000 C 08/28/15 56.0 9.75 10.55
VLO 150828C00056500 C 08/28/15 56.5 9.30 10.00
VLO 150828C00057000 C 08/28/15 57.0 8.80 9.50
VLO 150828C00057500 C 08/28/15 57.5 8.10 9.00
VLO 150828C00058000 C 08/28/15 58.0 7.60 8.55
VLO 150828C00058500 C 08/28/15 58.5 6.85 8.10
VLO 150828C00059000 C 08/28/15 59.0 7.00 7.65
VLO 150828C00059500 C 08/28/15 59.5 6.05 7.15
VLO 150828C00060000 C 08/28/15 60.0 6.00 6.70
VLO 150828C00060500 C 08/28/15 60.5 4.95 6.25
VLO 150828C00061000 C 08/28/15 61.0 4.85 5.85
VLO 150828C00061500 C 08/28/15 61.5 4.75 5.45
VLO 150828C00062000 C 08/28/15 62.0 4.55 4.80
VLO 150828C00062500 C 08/28/15 62.5 3.55 4.65
VLO 150828C00063000 C 08/28/15 63.0 3.70 4.20
VLO 150828C00063500 C 08/28/15 63.5 3.35 3.80
VLO 150828C00064000 C 08/28/15 64.0 3.00 3.45
VLO 150828C00064500 C 08/28/15 64.5 2.70 3.10
VLO 150828C00065000 C 08/28/15 65.0 2.42 2.78
VLO 150828C00065500 C 08/28/15 65.5 2.24 2.42
VLO 150828C00066000 C 08/28/15 66.0 2.02 2.15
VLO 150828C00066500 C 08/28/15 66.5 1.67 1.88
VLO 150828C00067000 C 08/28/15 67.0 1.45 1.72
VLO 150828C00067500 C 08/28/15 67.5 1.25 1.52
VLO 150828C00068000 C 08/28/15 68.0 1.09 1.31
VLO 150828C00068500 C 08/28/15 68.5 0.93 1.15
VLO 150828C00069000 C 08/28/15 69.0 0.78 1.00
VLO 150828C00069500 C 08/28/15 69.5 0.64 0.86
VLO 150828C00070000 C 08/28/15 70.0 0.56 0.73
VLO 150828C00070500 C 08/28/15 70.5 0.44 0.63
VLO 150828C00071000 C 08/28/15 71.0 0.20 0.54
VLO 150828C00071500 C 08/28/15 71.5 0.11 0.50
VLO 150828C00072000 C 08/28/15 72.0 0.09 0.50
VLO 150828C00073000 C 08/28/15 73.0 0.09 0.50
VLO 150828C00074000 C 08/28/15 74.0 0.06 0.50
VLO 150828C00075000 C 08/28/15 75.0 0.04 0.30
VLO 150828C00080000 C 08/28/15 80.0 0.00 0.35
VLO 150828P00050000 P 08/28/15 50.0 0.03 0.26
VLO 150828P00055000 P 08/28/15 55.0 0.10 0.50
VLO 150828P00056000 P 08/28/15 56.0 0.16 0.46
VLO 150828P00056500 P 08/28/15 56.5 0.15 0.50
VLO 150828P00057000 P 08/28/15 57.0 0.19 0.48
VLO 150828P00057500 P 08/28/15 57.5 0.20 0.41
VLO 150828P00058000 P 08/28/15 58.0 0.24 0.46
VLO 150828P00058500 P 08/28/15 58.5 0.28 0.46
VLO 150828P00059000 P 08/28/15 59.0 0.32 0.55
VLO 150828P00059500 P 08/28/15 59.5 0.34 0.62
VLO 150828P00060000 P 08/28/15 60.0 0.39 0.70
VLO 150828P00060500 P 08/28/15 60.5 0.46 0.75
VLO 150828P00061000 P 08/28/15 61.0 0.54 0.90
VLO 150828P00061500 P 08/28/15 61.5 0.62 0.93
VLO 150828P00062000 P 08/28/15 62.0 0.74 0.98
VLO 150828P00062500 P 08/28/15 62.5 0.82 0.95
VLO 150828P00063000 P 08/28/15 63.0 0.93 1.35
VLO 150828P00063500 P 08/28/15 63.5 1.09 1.25
VLO 150828P00064000 P 08/28/15 64.0 1.22 1.41
VLO 150828P00064500 P 08/28/15 64.5 1.38 1.60
VLO 150828P00065000 P 08/28/15 65.0 1.55 1.81
VLO 150828P00065500 P 08/28/15 65.5 1.75 2.03
VLO 150828P00066000 P 08/28/15 66.0 2.04 2.16
VLO 150828P00066500 P 08/28/15 66.5 2.31 2.54
VLO 150828P00067000 P 08/28/15 67.0 2.53 2.83
VLO 150828P00067500 P 08/28/15 67.5 2.77 3.15
VLO 150828P00068000 P 08/28/15 68.0 3.20 3.50
VLO 150828P00068500 P 08/28/15 68.5 3.40 3.85
VLO 150828P00069000 P 08/28/15 69.0 3.70 4.70
VLO 150828P00069500 P 08/28/15 69.5 4.05 5.25
VLO 150828P00070000 P 08/28/15 70.0 4.45 5.20
VLO 150828P00070500 P 08/28/15 70.5 4.80 5.70
VLO 150828P00071000 P 08/28/15 71.0 5.25 6.30
VLO 150828P00071500 P 08/28/15 71.5 5.65 6.80
VLO 150828P00072000 P 08/28/15 72.0 6.05 7.30
VLO 150828P00073000 P 08/28/15 73.0 6.95 8.40
VLO 150828P00074000 P 08/28/15 74.0 7.90 8.90
VLO 150828P00075000 P 08/28/15 75.0 8.80 9.55
VLO 150828P00080000 P 08/28/15 80.0 13.65 15.05
VLO 150904C00050000 C 09/04/15 50.0 13.95 16.50
VLO 150904C00055000 C 09/04/15 55.0 10.75 11.45
VLO 150904C00058000 C 09/04/15 58.0 7.55 8.60
VLO 150904C00058500 C 09/04/15 58.5 7.15 8.05
VLO 150904C00059000 C 09/04/15 59.0 7.00 7.65
VLO 150904C00059500 C 09/04/15 59.5 6.50 7.30
VLO 150904C00060000 C 09/04/15 60.0 5.60 6.85
VLO 150904C00060500 C 09/04/15 60.5 5.50 6.40
VLO 150904C00061000 C 09/04/15 61.0 4.60 5.95
VLO 150904C00061500 C 09/04/15 61.5 4.45 5.60
VLO 150904C00062000 C 09/04/15 62.0 4.60 5.20
VLO 150904C00062500 C 09/04/15 62.5 4.25 4.80
VLO 150904C00063000 C 09/04/15 63.0 3.80 4.45
VLO 150904C00063500 C 09/04/15 63.5 3.30 4.10
VLO 150904C00064000 C 09/04/15 64.0 3.00 3.75
VLO 150904C00064500 C 09/04/15 64.5 2.50 3.40
VLO 150904C00065000 C 09/04/15 65.0 2.70 2.95
VLO 150904C00065500 C 09/04/15 65.5 2.47 2.67
VLO 150904C00066000 C 09/04/15 66.0 2.24 2.39
VLO 150904C00066500 C 09/04/15 66.5 1.90 2.12
VLO 150904C00067000 C 09/04/15 67.0 1.63 2.01
VLO 150904C00067500 C 09/04/15 67.5 1.35 1.78
VLO 150904C00068000 C 09/04/15 68.0 1.22 1.58
VLO 150904C00068500 C 09/04/15 68.5 0.89 1.39
VLO 150904C00069000 C 09/04/15 69.0 0.93 1.22
VLO 150904C00069500 C 09/04/15 69.5 0.80 1.07
VLO 150904C00070000 C 09/04/15 70.0 0.63 0.92
VLO 150904C00070500 C 09/04/15 70.5 0.55 0.79
VLO 150904C00071000 C 09/04/15 71.0 0.48 0.70
VLO 150904C00071500 C 09/04/15 71.5 0.22 0.61
VLO 150904C00072000 C 09/04/15 72.0 0.20 0.53
VLO 150904C00072500 C 09/04/15 72.5 0.12 0.50
VLO 150904C00073000 C 09/04/15 73.0 0.10 0.50
VLO 150904C00073500 C 09/04/15 73.5 0.12 0.50
VLO 150904C00074000 C 09/04/15 74.0 0.10 0.50
VLO 150904C00075000 C 09/04/15 75.0 0.07 0.30
VLO 150904C00080000 C 09/04/15 80.0 0.01 0.36
VLO 150904P00050000 P 09/04/15 50.0 0.04 0.18
VLO 150904P00055000 P 09/04/15 55.0 0.16 0.39
VLO 150904P00058000 P 09/04/15 58.0 0.33 0.52
VLO 150904P00058500 P 09/04/15 58.5 0.38 0.48
VLO 150904P00059000 P 09/04/15 59.0 0.42 0.63
VLO 150904P00059500 P 09/04/15 59.5 0.48 0.68
VLO 150904P00060000 P 09/04/15 60.0 0.54 0.70
VLO 150904P00060500 P 09/04/15 60.5 0.63 0.70
VLO 150904P00061000 P 09/04/15 61.0 0.69 1.04
VLO 150904P00061500 P 09/04/15 61.5 0.78 1.20
VLO 150904P00062000 P 09/04/15 62.0 0.88 1.22
VLO 150904P00062500 P 09/04/15 62.5 1.00 1.17
VLO 150904P00063000 P 09/04/15 63.0 1.12 1.75
VLO 150904P00063500 P 09/04/15 63.5 1.26 1.46
VLO 150904P00064000 P 09/04/15 64.0 1.41 1.80
VLO 150904P00064500 P 09/04/15 64.5 1.59 2.20
VLO 150904P00065000 P 09/04/15 65.0 1.77 2.06
VLO 150904P00065500 P 09/04/15 65.5 1.97 2.24
VLO 150904P00066000 P 09/04/15 66.0 2.28 2.48
VLO 150904P00066500 P 09/04/15 66.5 2.53 2.77
VLO 150904P00067000 P 09/04/15 67.0 2.70 3.40
VLO 150904P00067500 P 09/04/15 67.5 2.98 3.45
VLO 150904P00068000 P 09/04/15 68.0 3.25 3.85
VLO 150904P00068500 P 09/04/15 68.5 3.55 4.35
VLO 150904P00069000 P 09/04/15 69.0 3.90 5.25
VLO 150904P00069500 P 09/04/15 69.5 4.25 5.55
VLO 150904P00070000 P 09/04/15 70.0 4.65 5.20
VLO 150904P00070500 P 09/04/15 70.5 5.00 5.70
VLO 150904P00071000 P 09/04/15 71.0 5.40 6.20
VLO 150904P00071500 P 09/04/15 71.5 5.80 6.70
VLO 150904P00072000 P 09/04/15 72.0 6.20 7.30
VLO 150904P00072500 P 09/04/15 72.5 6.65 7.60
VLO 150904P00073000 P 09/04/15 73.0 7.10 7.80
VLO 150904P00073500 P 09/04/15 73.5 7.50 8.90
VLO 150904P00074000 P 09/04/15 74.0 7.95 9.45
VLO 150904P00075000 P 09/04/15 75.0 8.90 9.65
VLO 150904P00080000 P 09/04/15 80.0 13.70 15.00
VLO 150911C00050000 C 09/11/15 50.0 13.95 16.45
VLO 150911C00055000 C 09/11/15 55.0 10.80 11.55
VLO 150911C00056000 C 09/11/15 56.0 9.75 10.75
VLO 150911C00057000 C 09/11/15 57.0 8.95 9.70
VLO 150911C00057500 C 09/11/15 57.5 8.50 9.25
VLO 150911C00058000 C 09/11/15 58.0 7.55 8.80
VLO 150911C00058500 C 09/11/15 58.5 7.00 8.35
VLO 150911C00059000 C 09/11/15 59.0 6.60 7.90
VLO 150911C00059500 C 09/11/15 59.5 6.50 7.45
VLO 150911C00060000 C 09/11/15 60.0 5.60 7.00
VLO 150911C00060500 C 09/11/15 60.5 5.10 6.60
VLO 150911C00061000 C 09/11/15 61.0 4.95 6.20
VLO 150911C00061500 C 09/11/15 61.5 4.45 5.75
VLO 150911C00062000 C 09/11/15 62.0 4.65 5.40
VLO 150911C00062500 C 09/11/15 62.5 4.30 5.00
VLO 150911C00063000 C 09/11/15 63.0 3.80 4.60
VLO 150911C00063500 C 09/11/15 63.5 2.56 4.25
VLO 150911C00064000 C 09/11/15 64.0 2.83 3.95
VLO 150911C00064500 C 09/11/15 64.5 2.62 3.60
VLO 150911C00065000 C 09/11/15 65.0 2.63 3.30
VLO 150911C00065500 C 09/11/15 65.5 2.66 2.80
VLO 150911C00066000 C 09/11/15 66.0 2.44 2.59
VLO 150911C00066500 C 09/11/15 66.5 2.19 2.34
VLO 150911C00067000 C 09/11/15 67.0 1.78 2.23
VLO 150911C00067500 C 09/11/15 67.5 1.33 2.01
VLO 150911C00068000 C 09/11/15 68.0 1.08 1.79
VLO 150911C00068500 C 09/11/15 68.5 1.35 1.60
VLO 150911C00069000 C 09/11/15 69.0 1.13 1.41
VLO 150911C00069500 C 09/11/15 69.5 1.01 1.25
VLO 150911C00070000 C 09/11/15 70.0 0.87 1.10
VLO 150911C00070500 C 09/11/15 70.5 0.57 0.97
VLO 150911C00071000 C 09/11/15 71.0 0.48 0.85
VLO 150911C00071500 C 09/11/15 71.5 0.27 0.75
VLO 150911C00072000 C 09/11/15 72.0 0.22 0.65
VLO 150911C00073000 C 09/11/15 73.0 0.15 0.50
VLO 150911C00075000 C 09/11/15 75.0 0.10 0.46
VLO 150911P00050000 P 09/11/15 50.0 0.04 0.23
VLO 150911P00055000 P 09/11/15 55.0 0.05 0.50
VLO 150911P00056000 P 09/11/15 56.0 0.14 0.44
VLO 150911P00057000 P 09/11/15 57.0 0.25 0.67
VLO 150911P00057500 P 09/11/15 57.5 0.37 0.52
VLO 150911P00058000 P 09/11/15 58.0 0.39 0.82
VLO 150911P00058500 P 09/11/15 58.5 0.47 0.83
VLO 150911P00059000 P 09/11/15 59.0 0.53 0.88
VLO 150911P00059500 P 09/11/15 59.5 0.59 0.84
VLO 150911P00060000 P 09/11/15 60.0 0.65 0.77
VLO 150911P00060500 P 09/11/15 60.5 0.73 0.98
VLO 150911P00061000 P 09/11/15 61.0 0.84 1.24
VLO 150911P00061500 P 09/11/15 61.5 0.92 1.20
VLO 150911P00062000 P 09/11/15 62.0 1.05 1.56
VLO 150911P00062500 P 09/11/15 62.5 1.17 1.32
VLO 150911P00063000 P 09/11/15 63.0 1.28 2.01
VLO 150911P00063500 P 09/11/15 63.5 1.46 1.63
VLO 150911P00064000 P 09/11/15 64.0 1.58 1.87
VLO 150911P00064500 P 09/11/15 64.5 1.75 2.64
VLO 150911P00065000 P 09/11/15 65.0 1.93 2.33
VLO 150911P00065500 P 09/11/15 65.5 2.14 2.43
VLO 150911P00066000 P 09/11/15 66.0 2.47 2.59
VLO 150911P00066500 P 09/11/15 66.5 2.71 2.96
VLO 150911P00067000 P 09/11/15 67.0 2.88 3.35
VLO 150911P00067500 P 09/11/15 67.5 3.15 3.55
VLO 150911P00068000 P 09/11/15 68.0 3.45 3.95
VLO 150911P00068500 P 09/11/15 68.5 3.80 4.35
VLO 150911P00069000 P 09/11/15 69.0 4.10 5.00
VLO 150911P00069500 P 09/11/15 69.5 4.40 5.70
VLO 150911P00070000 P 09/11/15 70.0 4.75 5.30
VLO 150911P00070500 P 09/11/15 70.5 5.15 5.70
VLO 150911P00071000 P 09/11/15 71.0 5.50 6.20
VLO 150911P00071500 P 09/11/15 71.5 5.90 6.70
VLO 150911P00072000 P 09/11/15 72.0 6.30 7.30
VLO 150911P00073000 P 09/11/15 73.0 7.15 8.35
VLO 150911P00075000 P 09/11/15 75.0 8.90 9.75
VLO 150918C00025000 C 09/18/15 25.0 40.85 41.10
VLO 150918C00027500 C 09/18/15 27.5 38.35 38.60
VLO 150918C00030000 C 09/18/15 30.0 35.80 36.15
VLO 150918C00032500 C 09/18/15 32.5 33.30 33.60
VLO 150918C00035000 C 09/18/15 35.0 30.80 31.10
VLO 150918C00037500 C 09/18/15 37.5 28.30 28.60
VLO 150918C00040000 C 09/18/15 40.0 25.80 26.10
VLO 150918C00042500 C 09/18/15 42.5 23.30 23.60
VLO 150918C00045000 C 09/18/15 45.0 20.80 21.15
VLO 150918C00047500 C 09/18/15 47.5 18.35 18.65
VLO 150918C00050000 C 09/18/15 50.0 15.85 16.20
VLO 150918C00052500 C 09/18/15 52.5 13.40 13.75
VLO 150918C00055000 C 09/18/15 55.0 11.00 11.35
VLO 150918C00057500 C 09/18/15 57.5 8.70 9.05
VLO 150918C00060000 C 09/18/15 60.0 6.55 6.90
VLO 150918C00062500 C 09/18/15 62.5 4.85 4.95
VLO 150918C00065000 C 09/18/15 65.0 3.25 3.35
VLO 150918C00067500 C 09/18/15 67.5 2.04 2.10
VLO 150918C00070000 C 09/18/15 70.0 1.17 1.21
VLO 150918C00072500 C 09/18/15 72.5 0.61 0.66
VLO 150918C00075000 C 09/18/15 75.0 0.31 0.34
VLO 150918C00080000 C 09/18/15 80.0 0.04 0.11
VLO 150918C00085000 C 09/18/15 85.0 0.01 0.05
VLO 150918P00025000 P 09/18/15 25.0 0.00 0.02
VLO 150918P00027500 P 09/18/15 27.5 0.00 0.02
VLO 150918P00030000 P 09/18/15 30.0 0.00 0.02
VLO 150918P00032500 P 09/18/15 32.5 0.00 0.02
VLO 150918P00035000 P 09/18/15 35.0 0.00 0.03
VLO 150918P00037500 P 09/18/15 37.5 0.01 0.04
VLO 150918P00040000 P 09/18/15 40.0 0.03 0.06
VLO 150918P00042500 P 09/18/15 42.5 0.04 0.08
VLO 150918P00045000 P 09/18/15 45.0 0.06 0.08
VLO 150918P00047500 P 09/18/15 47.5 0.07 0.12
VLO 150918P00050000 P 09/18/15 50.0 0.10 0.13
VLO 150918P00052500 P 09/18/15 52.5 0.16 0.19
VLO 150918P00055000 P 09/18/15 55.0 0.27 0.30
VLO 150918P00057500 P 09/18/15 57.5 0.46 0.51
VLO 150918P00060000 P 09/18/15 60.0 0.80 0.84
VLO 150918P00062500 P 09/18/15 62.5 1.38 1.45
VLO 150918P00065000 P 09/18/15 65.0 2.27 2.30
VLO 150918P00067500 P 09/18/15 67.5 3.50 3.70
VLO 150918P00070000 P 09/18/15 70.0 5.10 5.35
VLO 150918P00072500 P 09/18/15 72.5 7.05 7.35
VLO 150918P00075000 P 09/18/15 75.0 9.25 9.55
VLO 150918P00080000 P 09/18/15 80.0 14.00 14.30
VLO 150918P00085000 P 09/18/15 85.0 18.95 19.20
VLO 151218C00030000 C 12/18/15 30.0 35.80 36.20
VLO 151218C00032500 C 12/18/15 32.5 33.30 33.70
VLO 151218C00035000 C 12/18/15 35.0 30.85 31.15
VLO 151218C00037500 C 12/18/15 37.5 28.35 28.70
VLO 151218C00040000 C 12/18/15 40.0 25.85 26.20
VLO 151218C00042500 C 12/18/15 42.5 23.40 23.75
VLO 151218C00045000 C 12/18/15 45.0 20.95 21.35
VLO 151218C00047500 C 12/18/15 47.5 18.55 18.95
VLO 151218C00050000 C 12/18/15 50.0 16.20 16.60
VLO 151218C00052500 C 12/18/15 52.5 13.95 14.35
VLO 151218C00055000 C 12/18/15 55.0 11.80 12.20
VLO 151218C00057500 C 12/18/15 57.5 9.75 10.20
VLO 151218C00060000 C 12/18/15 60.0 7.95 8.35
VLO 151218C00062500 C 12/18/15 62.5 6.45 6.60
VLO 151218C00065000 C 12/18/15 65.0 5.00 5.15
VLO 151218C00067500 C 12/18/15 67.5 3.85 3.90
VLO 151218C00070000 C 12/18/15 70.0 2.83 2.90
VLO 151218C00072500 C 12/18/15 72.5 2.02 2.07
VLO 151218C00075000 C 12/18/15 75.0 1.39 1.48
VLO 151218C00080000 C 12/18/15 80.0 0.62 0.71
VLO 151218C00085000 C 12/18/15 85.0 0.23 0.34
VLO 151218P00030000 P 12/18/15 30.0 0.04 0.09
VLO 151218P00032500 P 12/18/15 32.5 0.03 0.10
VLO 151218P00035000 P 12/18/15 35.0 0.05 0.10
VLO 151218P00037500 P 12/18/15 37.5 0.06 0.12
VLO 151218P00040000 P 12/18/15 40.0 0.11 0.16
VLO 151218P00042500 P 12/18/15 42.5 0.18 0.22
VLO 151218P00045000 P 12/18/15 45.0 0.23 0.31
VLO 151218P00047500 P 12/18/15 47.5 0.39 0.48
VLO 151218P00050000 P 12/18/15 50.0 0.57 0.64
VLO 151218P00052500 P 12/18/15 52.5 0.83 0.90
VLO 151218P00055000 P 12/18/15 55.0 1.21 1.29
VLO 151218P00057500 P 12/18/15 57.5 1.68 1.80
VLO 151218P00060000 P 12/18/15 60.0 2.37 2.48
VLO 151218P00062500 P 12/18/15 62.5 3.20 3.35
VLO 151218P00065000 P 12/18/15 65.0 4.30 4.45
VLO 151218P00067500 P 12/18/15 67.5 5.55 5.70
VLO 151218P00070000 P 12/18/15 70.0 7.10 7.20
VLO 151218P00072500 P 12/18/15 72.5 8.80 8.90
VLO 151218P00075000 P 12/18/15 75.0 10.70 10.80
VLO 151218P00080000 P 12/18/15 80.0 14.85 15.30
VLO 151218P00085000 P 12/18/15 85.0 19.50 19.90
VLO 160115C00020000 C 01/15/16 20.0 45.80 46.10
VLO 160115C00023000 C 01/15/16 23.0 42.80 43.15
VLO 160115C00025000 C 01/15/16 25.0 40.80 41.15
VLO 160115C00028000 C 01/15/16 28.0 37.85 38.15
VLO 160115C00030000 C 01/15/16 30.0 35.85 36.15
VLO 160115C00033000 C 01/15/16 33.0 32.80 33.15
VLO 160115C00035000 C 01/15/16 35.0 30.85 31.20
VLO 160115C00038000 C 01/15/16 38.0 27.85 28.20
VLO 160115C00040000 C 01/15/16 40.0 25.90 26.25
VLO 160115C00042000 C 01/15/16 42.0 23.95 24.30
VLO 160115C00045000 C 01/15/16 45.0 21.25 21.40
VLO 160115C00047000 C 01/15/16 47.0 19.10 19.55
VLO 160115C00050000 C 01/15/16 50.0 16.30 16.75
VLO 160115C00052500 C 01/15/16 52.5 14.10 14.55
VLO 160115C00055000 C 01/15/16 55.0 12.30 12.45
VLO 160115C00057500 C 01/15/16 57.5 10.10 10.50
VLO 160115C00060000 C 01/15/16 60.0 8.35 8.65
VLO 160115C00062500 C 01/15/16 62.5 6.85 7.00
VLO 160115C00065000 C 01/15/16 65.0 5.45 5.60
VLO 160115C00067500 C 01/15/16 67.5 4.25 4.35
VLO 160115C00070000 C 01/15/16 70.0 3.20 3.35
VLO 160115C00072500 C 01/15/16 72.5 2.39 2.49
VLO 160115C00075000 C 01/15/16 75.0 1.74 1.80
VLO 160115C00080000 C 01/15/16 80.0 0.85 0.94
VLO 160115C00085000 C 01/15/16 85.0 0.38 0.49
VLO 160115C00090000 C 01/15/16 90.0 0.15 0.26
VLO 160115C00095000 C 01/15/16 95.0 0.06 0.14
VLO 160115P00020000 P 01/15/16 20.0 0.00 0.03
VLO 160115P00023000 P 01/15/16 23.0 0.00 0.04
VLO 160115P00025000 P 01/15/16 25.0 0.02 0.07
VLO 160115P00028000 P 01/15/16 28.0 0.04 0.08
VLO 160115P00030000 P 01/15/16 30.0 0.03 0.11
VLO 160115P00033000 P 01/15/16 33.0 0.07 0.10
VLO 160115P00035000 P 01/15/16 35.0 0.10 0.11
VLO 160115P00038000 P 01/15/16 38.0 0.12 0.19
VLO 160115P00040000 P 01/15/16 40.0 0.15 0.22
VLO 160115P00042000 P 01/15/16 42.0 0.25 0.28
VLO 160115P00045000 P 01/15/16 45.0 0.37 0.44
VLO 160115P00047000 P 01/15/16 47.0 0.50 0.55
VLO 160115P00050000 P 01/15/16 50.0 0.74 0.83
VLO 160115P00052500 P 01/15/16 52.5 1.05 1.14
VLO 160115P00055000 P 01/15/16 55.0 1.45 1.56
VLO 160115P00057500 P 01/15/16 57.5 2.02 2.10
VLO 160115P00060000 P 01/15/16 60.0 2.73 2.82
VLO 160115P00062500 P 01/15/16 62.5 3.60 3.75
VLO 160115P00065000 P 01/15/16 65.0 4.70 4.80
VLO 160115P00067500 P 01/15/16 67.5 5.95 6.10
VLO 160115P00070000 P 01/15/16 70.0 7.45 7.60
VLO 160115P00072500 P 01/15/16 72.5 9.10 9.25
VLO 160115P00075000 P 01/15/16 75.0 10.95 11.10
VLO 160115P00080000 P 01/15/16 80.0 15.05 15.50
VLO 160115P00085000 P 01/15/16 85.0 19.60 20.10
VLO 160115P00090000 P 01/15/16 90.0 24.35 24.85
VLO 160115P00095000 P 01/15/16 95.0 29.25 29.70
VLO 160318C00035000 C 03/18/16 35.0 30.85 31.35
VLO 160318C00037500 C 03/18/16 37.5 28.40 28.95
VLO 160318C00040000 C 03/18/16 40.0 25.95 26.35
VLO 160318C00042500 C 03/18/16 42.5 23.55 23.90
VLO 160318C00045000 C 03/18/16 45.0 21.15 21.60
VLO 160318C00047500 C 03/18/16 47.5 18.85 19.30
VLO 160318C00050000 C 03/18/16 50.0 16.60 17.10
VLO 160318C00055000 C 03/18/16 55.0 12.50 13.00
VLO 160318C00057500 C 03/18/16 57.5 10.60 11.15
VLO 160318C00060000 C 03/18/16 60.0 9.00 9.45
VLO 160318C00062500 C 03/18/16 62.5 7.45 7.90
VLO 160318C00065000 C 03/18/16 65.0 6.30 6.50
VLO 160318C00067500 C 03/18/16 67.5 5.05 5.20
VLO 160318C00070000 C 03/18/16 70.0 3.85 4.20
VLO 160318C00072500 C 03/18/16 72.5 2.96 3.35
VLO 160318C00075000 C 03/18/16 75.0 2.26 2.62
VLO 160318C00080000 C 03/18/16 80.0 1.23 1.51
VLO 160318C00085000 C 03/18/16 85.0 0.64 0.85
VLO 160318C00090000 C 03/18/16 90.0 0.33 0.56
VLO 160318C00095000 C 03/18/16 95.0 0.16 0.36
VLO 160318C00100000 C 03/18/16 100.0 0.09 0.24
VLO 160318P00035000 P 03/18/16 35.0 0.12 0.33
VLO 160318P00037500 P 03/18/16 37.5 0.18 0.42
VLO 160318P00040000 P 03/18/16 40.0 0.30 0.53
VLO 160318P00042500 P 03/18/16 42.5 0.43 0.68
VLO 160318P00045000 P 03/18/16 45.0 0.65 0.88
VLO 160318P00047500 P 03/18/16 47.5 0.87 1.15
VLO 160318P00050000 P 03/18/16 50.0 1.19 1.49
VLO 160318P00055000 P 03/18/16 55.0 2.14 2.47
VLO 160318P00057500 P 03/18/16 57.5 2.80 3.05
VLO 160318P00060000 P 03/18/16 60.0 3.60 3.95
VLO 160318P00062500 P 03/18/16 62.5 4.55 4.90
VLO 160318P00065000 P 03/18/16 65.0 5.65 6.05
VLO 160318P00067500 P 03/18/16 67.5 7.05 7.30
VLO 160318P00070000 P 03/18/16 70.0 8.40 8.85
VLO 160318P00072500 P 03/18/16 72.5 10.05 10.50
VLO 160318P00075000 P 03/18/16 75.0 11.80 12.30
VLO 160318P00080000 P 03/18/16 80.0 15.80 16.30
VLO 160318P00085000 P 03/18/16 85.0 20.20 20.70
VLO 160318P00090000 P 03/18/16 90.0 24.85 25.45
VLO 160318P00095000 P 03/18/16 95.0 29.65 30.20
VLO 160318P00100000 P 03/18/16 100.0 34.35 35.05
VLO 170120C00022500 C 01/20/17 22.5 43.20 43.75
VLO 170120C00025000 C 01/20/17 25.0 40.70 41.25
VLO 170120C00027500 C 01/20/17 27.5 38.15 38.80
VLO 170120C00030000 C 01/20/17 30.0 35.70 36.35
VLO 170120C00032500 C 01/20/17 32.5 33.20 33.95
VLO 170120C00035000 C 01/20/17 35.0 30.65 31.60
VLO 170120C00037500 C 01/20/17 37.5 28.25 29.40
VLO 170120C00040000 C 01/20/17 40.0 26.15 27.15
VLO 170120C00042500 C 01/20/17 42.5 23.85 24.90
VLO 170120C00045000 C 01/20/17 45.0 21.65 22.75
VLO 170120C00047500 C 01/20/17 47.5 19.60 20.65
VLO 170120C00050000 C 01/20/17 50.0 18.10 18.75
VLO 170120C00052500 C 01/20/17 52.5 15.80 16.95
VLO 170120C00055000 C 01/20/17 55.0 14.05 15.25
VLO 170120C00057500 C 01/20/17 57.5 12.45 13.70
VLO 170120C00060000 C 01/20/17 60.0 11.00 12.10
VLO 170120C00062500 C 01/20/17 62.5 10.15 10.75
VLO 170120C00065000 C 01/20/17 65.0 8.90 9.55
VLO 170120C00067500 C 01/20/17 67.5 7.85 8.30
VLO 170120C00070000 C 01/20/17 70.0 7.00 7.25
VLO 170120C00072500 C 01/20/17 72.5 5.95 6.30
VLO 170120C00075000 C 01/20/17 75.0 5.30 5.55
VLO 170120C00080000 C 01/20/17 80.0 3.55 4.20
VLO 170120C00085000 C 01/20/17 85.0 2.63 3.05
VLO 170120C00090000 C 01/20/17 90.0 1.85 2.20
VLO 170120C00095000 C 01/20/17 95.0 1.33 1.64
VLO 170120C00100000 C 01/20/17 100.0 0.64 1.40
VLO 170120P00022500 P 01/20/17 22.5 0.05 0.37
VLO 170120P00025000 P 01/20/17 25.0 0.09 0.46
VLO 170120P00027500 P 01/20/17 27.5 0.25 0.64
VLO 170120P00030000 P 01/20/17 30.0 0.33 0.81
VLO 170120P00032500 P 01/20/17 32.5 0.52 1.01
VLO 170120P00035000 P 01/20/17 35.0 0.75 1.25
VLO 170120P00037500 P 01/20/17 37.5 1.03 1.54
VLO 170120P00040000 P 01/20/17 40.0 1.37 1.91
VLO 170120P00042500 P 01/20/17 42.5 1.72 2.20
VLO 170120P00045000 P 01/20/17 45.0 2.19 2.73
VLO 170120P00047500 P 01/20/17 47.5 2.71 3.35
VLO 170120P00050000 P 01/20/17 50.0 3.30 3.85
VLO 170120P00052500 P 01/20/17 52.5 4.05 4.80
VLO 170120P00055000 P 01/20/17 55.0 4.85 5.65
VLO 170120P00057500 P 01/20/17 57.5 5.75 6.60
VLO 170120P00060000 P 01/20/17 60.0 6.75 7.65
VLO 170120P00062500 P 01/20/17 62.5 7.90 8.85
VLO 170120P00065000 P 01/20/17 65.0 9.15 10.15
VLO 170120P00067500 P 01/20/17 67.5 10.55 10.95
VLO 170120P00070000 P 01/20/17 70.0 12.00 12.35
VLO 170120P00072500 P 01/20/17 72.5 13.45 14.65
VLO 170120P00075000 P 01/20/17 75.0 15.10 16.40
VLO 170120P00080000 P 01/20/17 80.0 18.65 19.10
VLO 170120P00085000 P 01/20/17 85.0 22.50 23.95
VLO 170120P00090000 P 01/20/17 90.0 26.60 28.15
VLO 170120P00095000 P 01/20/17 95.0 30.85 32.55
VLO 170120P00100000 P 01/20/17 100.0 35.50 37.10

OPRA data is delayed 15 minutes.