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 (2014-12-05)Premium Content

Valero Energy Corporation (VLO)
As of Jan 30 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 150206C00038000 C 02/06/15 38.0 13.45 17.25
VLO 150206C00039000 C 02/06/15 39.0 12.45 15.20
VLO 150206C00040000 C 02/06/15 40.0 11.40 14.05
VLO 150206C00040500 C 02/06/15 40.5 10.90 13.60
VLO 150206C00041000 C 02/06/15 41.0 10.45 13.20
VLO 150206C00041500 C 02/06/15 41.5 9.95 12.45
VLO 150206C00042000 C 02/06/15 42.0 9.90 12.20
VLO 150206C00042500 C 02/06/15 42.5 9.05 11.45
VLO 150206C00043000 C 02/06/15 43.0 8.90 11.55
VLO 150206C00043500 C 02/06/15 43.5 9.15 10.45
VLO 150206C00044000 C 02/06/15 44.0 8.05 9.95
VLO 150206C00044500 C 02/06/15 44.5 8.15 9.45
VLO 150206C00045000 C 02/06/15 45.0 7.60 8.95
VLO 150206C00045500 C 02/06/15 45.5 5.95 8.45
VLO 150206C00046000 C 02/06/15 46.0 5.50 7.95
VLO 150206C00046500 C 02/06/15 46.5 4.95 7.50
VLO 150206C00047000 C 02/06/15 47.0 4.90 7.00
VLO 150206C00047500 C 02/06/15 47.5 4.55 6.50
VLO 150206C00048000 C 02/06/15 48.0 4.05 6.00
VLO 150206C00048500 C 02/06/15 48.5 3.95 5.50
VLO 150206C00049000 C 02/06/15 49.0 3.50 5.00
VLO 150206C00049500 C 02/06/15 49.5 3.10 4.55
VLO 150206C00050000 C 02/06/15 50.0 3.25 3.60
VLO 150206C00050500 C 02/06/15 50.5 2.78 3.10
VLO 150206C00051000 C 02/06/15 51.0 2.38 2.63
VLO 150206C00051500 C 02/06/15 51.5 1.99 2.32
VLO 150206C00052000 C 02/06/15 52.0 1.63 1.75
VLO 150206C00052500 C 02/06/15 52.5 1.31 1.35
VLO 150206C00053000 C 02/06/15 53.0 1.00 1.05
VLO 150206C00053500 C 02/06/15 53.5 0.75 0.82
VLO 150206C00054000 C 02/06/15 54.0 0.56 0.63
VLO 150206C00054500 C 02/06/15 54.5 0.37 0.43
VLO 150206C00055000 C 02/06/15 55.0 0.28 0.31
VLO 150206C00055500 C 02/06/15 55.5 0.17 0.31
VLO 150206C00056000 C 02/06/15 56.0 0.11 0.20
VLO 150206C00056500 C 02/06/15 56.5 0.02 0.18
VLO 150206C00057000 C 02/06/15 57.0 0.00 0.10
VLO 150206C00057500 C 02/06/15 57.5 0.00 0.11
VLO 150206C00058000 C 02/06/15 58.0 0.00 0.11
VLO 150206C00058500 C 02/06/15 58.5 0.00 0.10
VLO 150206C00059000 C 02/06/15 59.0 0.00 0.10
VLO 150206C00059500 C 02/06/15 59.5 0.00 0.10
VLO 150206C00060000 C 02/06/15 60.0 0.00 0.02
VLO 150206C00065000 C 02/06/15 65.0 0.00 0.10
VLO 150206C00070000 C 02/06/15 70.0 0.00 0.10
VLO 150206C00075000 C 02/06/15 75.0 0.00 0.13
VLO 150206P00038000 P 02/06/15 38.0 0.00 0.11
VLO 150206P00039000 P 02/06/15 39.0 0.00 0.12
VLO 150206P00040000 P 02/06/15 40.0 0.00 0.02
VLO 150206P00040500 P 02/06/15 40.5 0.00 0.11
VLO 150206P00041000 P 02/06/15 41.0 0.00 0.10
VLO 150206P00041500 P 02/06/15 41.5 0.00 0.11
VLO 150206P00042000 P 02/06/15 42.0 0.00 0.08
VLO 150206P00042500 P 02/06/15 42.5 0.00 0.11
VLO 150206P00043000 P 02/06/15 43.0 0.01 0.09
VLO 150206P00043500 P 02/06/15 43.5 0.00 0.11
VLO 150206P00044000 P 02/06/15 44.0 0.00 0.10
VLO 150206P00044500 P 02/06/15 44.5 0.00 0.11
VLO 150206P00045000 P 02/06/15 45.0 0.00 0.10
VLO 150206P00045500 P 02/06/15 45.5 0.00 0.11
VLO 150206P00046000 P 02/06/15 46.0 0.00 0.10
VLO 150206P00046500 P 02/06/15 46.5 0.02 0.10
VLO 150206P00047000 P 02/06/15 47.0 0.04 0.12
VLO 150206P00047500 P 02/06/15 47.5 0.03 0.10
VLO 150206P00048000 P 02/06/15 48.0 0.04 0.12
VLO 150206P00048500 P 02/06/15 48.5 0.05 0.11
VLO 150206P00049000 P 02/06/15 49.0 0.06 0.12
VLO 150206P00049500 P 02/06/15 49.5 0.08 0.31
VLO 150206P00050000 P 02/06/15 50.0 0.10 0.18
VLO 150206P00050500 P 02/06/15 50.5 0.13 0.23
VLO 150206P00051000 P 02/06/15 51.0 0.17 0.29
VLO 150206P00051500 P 02/06/15 51.5 0.35 0.40
VLO 150206P00052000 P 02/06/15 52.0 0.50 0.53
VLO 150206P00052500 P 02/06/15 52.5 0.67 0.70
VLO 150206P00053000 P 02/06/15 53.0 0.87 0.88
VLO 150206P00053500 P 02/06/15 53.5 1.12 1.16
VLO 150206P00054000 P 02/06/15 54.0 1.41 1.46
VLO 150206P00054500 P 02/06/15 54.5 1.72 1.80
VLO 150206P00055000 P 02/06/15 55.0 2.01 2.21
VLO 150206P00055500 P 02/06/15 55.5 1.92 2.60
VLO 150206P00056000 P 02/06/15 56.0 2.29 3.15
VLO 150206P00056500 P 02/06/15 56.5 2.72 3.50
VLO 150206P00057000 P 02/06/15 57.0 3.15 4.00
VLO 150206P00057500 P 02/06/15 57.5 3.60 4.55
VLO 150206P00058000 P 02/06/15 58.0 4.10 5.00
VLO 150206P00058500 P 02/06/15 58.5 4.60 5.50
VLO 150206P00059000 P 02/06/15 59.0 5.05 6.05
VLO 150206P00059500 P 02/06/15 59.5 5.55 6.55
VLO 150206P00060000 P 02/06/15 60.0 6.05 7.25
VLO 150206P00065000 P 02/06/15 65.0 9.85 12.45
VLO 150206P00070000 P 02/06/15 70.0 14.60 18.00
VLO 150206P00075000 P 02/06/15 75.0 19.65 22.45
VLO 150213C00038000 C 02/13/15 38.0 13.55 16.90
VLO 150213C00039000 C 02/13/15 39.0 12.55 16.35
VLO 150213C00040000 C 02/13/15 40.0 11.55 14.55
VLO 150213C00040500 C 02/13/15 40.5 11.00 14.20
VLO 150213C00041000 C 02/13/15 41.0 11.05 14.30
VLO 150213C00041500 C 02/13/15 41.5 10.00 13.00
VLO 150213C00042000 C 02/13/15 42.0 9.90 12.20
VLO 150213C00042500 C 02/13/15 42.5 9.40 11.35
VLO 150213C00043000 C 02/13/15 43.0 9.05 11.55
VLO 150213C00043500 C 02/13/15 43.5 8.05 10.70
VLO 150213C00044000 C 02/13/15 44.0 7.40 9.95
VLO 150213C00044500 C 02/13/15 44.5 7.00 9.45
VLO 150213C00045000 C 02/13/15 45.0 7.60 8.95
VLO 150213C00045500 C 02/13/15 45.5 7.10 8.45
VLO 150213C00046000 C 02/13/15 46.0 6.55 7.95
VLO 150213C00046500 C 02/13/15 46.5 5.45 7.50
VLO 150213C00047000 C 02/13/15 47.0 4.95 7.00
VLO 150213C00047500 C 02/13/15 47.5 4.85 6.25
VLO 150213C00048000 C 02/13/15 48.0 4.65 6.00
VLO 150213C00048500 C 02/13/15 48.5 4.15 5.50
VLO 150213C00049000 C 02/13/15 49.0 3.60 5.05
VLO 150213C00049500 C 02/13/15 49.5 3.20 4.55
VLO 150213C00050000 C 02/13/15 50.0 3.35 3.60
VLO 150213C00050500 C 02/13/15 50.5 2.90 3.20
VLO 150213C00051000 C 02/13/15 51.0 2.49 2.77
VLO 150213C00051500 C 02/13/15 51.5 2.13 2.38
VLO 150213C00052000 C 02/13/15 52.0 1.79 2.26
VLO 150213C00052500 C 02/13/15 52.5 1.50 1.65
VLO 150213C00053000 C 02/13/15 53.0 1.21 1.73
VLO 150213C00053500 C 02/13/15 53.5 1.02 1.22
VLO 150213C00054000 C 02/13/15 54.0 0.80 0.84
VLO 150213C00054500 C 02/13/15 54.5 0.62 0.94
VLO 150213C00055000 C 02/13/15 55.0 0.48 0.74
VLO 150213C00055500 C 02/13/15 55.5 0.35 0.58
VLO 150213C00056000 C 02/13/15 56.0 0.13 0.44
VLO 150213C00056500 C 02/13/15 56.5 0.13 0.30
VLO 150213C00057000 C 02/13/15 57.0 0.04 0.25
VLO 150213C00057500 C 02/13/15 57.5 0.00 0.19
VLO 150213C00058000 C 02/13/15 58.0 0.01 0.14
VLO 150213P00038000 P 02/13/15 38.0 0.00 0.11
VLO 150213P00039000 P 02/13/15 39.0 0.00 0.11
VLO 150213P00040000 P 02/13/15 40.0 0.00 0.12
VLO 150213P00040500 P 02/13/15 40.5 0.00 0.12
VLO 150213P00041000 P 02/13/15 41.0 0.00 0.10
VLO 150213P00041500 P 02/13/15 41.5 0.00 0.11
VLO 150213P00042000 P 02/13/15 42.0 0.00 0.11
VLO 150213P00042500 P 02/13/15 42.5 0.00 0.12
VLO 150213P00043000 P 02/13/15 43.0 0.01 0.12
VLO 150213P00043500 P 02/13/15 43.5 0.02 0.13
VLO 150213P00044000 P 02/13/15 44.0 0.02 0.15
VLO 150213P00044500 P 02/13/15 44.5 0.03 0.15
VLO 150213P00045000 P 02/13/15 45.0 0.03 0.17
VLO 150213P00045500 P 02/13/15 45.5 0.04 0.19
VLO 150213P00046000 P 02/13/15 46.0 0.05 0.12
VLO 150213P00046500 P 02/13/15 46.5 0.07 0.20
VLO 150213P00047000 P 02/13/15 47.0 0.08 0.15
VLO 150213P00047500 P 02/13/15 47.5 0.11 0.29
VLO 150213P00048000 P 02/13/15 48.0 0.13 0.30
VLO 150213P00048500 P 02/13/15 48.5 0.16 0.41
VLO 150213P00049000 P 02/13/15 49.0 0.20 0.46
VLO 150213P00049500 P 02/13/15 49.5 0.25 0.38
VLO 150213P00050000 P 02/13/15 50.0 0.41 0.47
VLO 150213P00050500 P 02/13/15 50.5 0.53 0.58
VLO 150213P00051000 P 02/13/15 51.0 0.65 0.71
VLO 150213P00051500 P 02/13/15 51.5 0.81 0.86
VLO 150213P00052000 P 02/13/15 52.0 0.99 1.04
VLO 150213P00052500 P 02/13/15 52.5 1.20 1.26
VLO 150213P00053000 P 02/13/15 53.0 1.46 1.51
VLO 150213P00053500 P 02/13/15 53.5 1.72 1.78
VLO 150213P00054000 P 02/13/15 54.0 2.01 2.09
VLO 150213P00054500 P 02/13/15 54.5 2.20 2.44
VLO 150213P00055000 P 02/13/15 55.0 2.70 2.79
VLO 150213P00055500 P 02/13/15 55.5 3.00 3.20
VLO 150213P00056000 P 02/13/15 56.0 3.25 3.60
VLO 150213P00056500 P 02/13/15 56.5 3.25 4.05
VLO 150213P00057000 P 02/13/15 57.0 3.70 4.55
VLO 150213P00057500 P 02/13/15 57.5 4.20 4.95
VLO 150213P00058000 P 02/13/15 58.0 4.65 5.40
VLO 150220C00027500 C 02/20/15 27.5 24.05 27.20
VLO 150220C00030000 C 02/20/15 30.0 21.55 24.45
VLO 150220C00032500 C 02/20/15 32.5 19.15 22.20
VLO 150220C00035000 C 02/20/15 35.0 16.55 19.10
VLO 150220C00037500 C 02/20/15 37.5 13.95 16.60
VLO 150220C00038000 C 02/20/15 38.0 13.85 16.70
VLO 150220C00038500 C 02/20/15 38.5 13.05 16.00
VLO 150220C00039000 C 02/20/15 39.0 12.85 15.60
VLO 150220C00039500 C 02/20/15 39.5 12.05 15.20
VLO 150220C00040000 C 02/20/15 40.0 13.05 14.10
VLO 150220C00040500 C 02/20/15 40.5 11.05 14.20
VLO 150220C00041000 C 02/20/15 41.0 10.45 13.55
VLO 150220C00041500 C 02/20/15 41.5 10.05 13.00
VLO 150220C00042000 C 02/20/15 42.0 9.55 12.35
VLO 150220C00042500 C 02/20/15 42.5 10.60 11.45
VLO 150220C00043000 C 02/20/15 43.0 8.90 11.05
VLO 150220C00043500 C 02/20/15 43.5 8.05 10.55
VLO 150220C00044000 C 02/20/15 44.0 7.50 9.95
VLO 150220C00044500 C 02/20/15 44.5 7.00 9.45
VLO 150220C00045000 C 02/20/15 45.0 6.75 8.95
VLO 150220C00045500 C 02/20/15 45.5 7.05 8.45
VLO 150220C00046000 C 02/20/15 46.0 5.95 7.95
VLO 150220C00046500 C 02/20/15 46.5 6.55 7.00
VLO 150220C00047000 C 02/20/15 47.0 5.75 7.00
VLO 150220C00047500 C 02/20/15 47.5 5.65 6.00
VLO 150220C00048000 C 02/20/15 48.0 5.20 5.60
VLO 150220C00048500 C 02/20/15 48.5 4.55 5.10
VLO 150220C00049000 C 02/20/15 49.0 4.30 4.90
VLO 150220C00049500 C 02/20/15 49.5 3.85 4.10
VLO 150220C00050000 C 02/20/15 50.0 3.45 3.65
VLO 150220C00050500 C 02/20/15 50.5 3.05 3.25
VLO 150220C00051000 C 02/20/15 51.0 2.67 2.74
VLO 150220C00051500 C 02/20/15 51.5 2.34 2.40
VLO 150220C00052000 C 02/20/15 52.0 2.02 2.08
VLO 150220C00052500 C 02/20/15 52.5 1.72 1.76
VLO 150220C00053000 C 02/20/15 53.0 1.46 1.49
VLO 150220C00053500 C 02/20/15 53.5 1.22 1.26
VLO 150220C00054000 C 02/20/15 54.0 1.02 1.05
VLO 150220C00054500 C 02/20/15 54.5 0.83 0.88
VLO 150220C00055000 C 02/20/15 55.0 0.67 0.71
VLO 150220C00056000 C 02/20/15 56.0 0.43 0.46
VLO 150220C00057000 C 02/20/15 57.0 0.27 0.30
VLO 150220C00058000 C 02/20/15 58.0 0.16 0.21
VLO 150220C00059000 C 02/20/15 59.0 0.09 0.14
VLO 150220C00060000 C 02/20/15 60.0 0.04 0.09
VLO 150220C00065000 C 02/20/15 65.0 0.00 0.06
VLO 150220P00027500 P 02/20/15 27.5 0.00 0.04
VLO 150220P00030000 P 02/20/15 30.0 0.00 0.05
VLO 150220P00032500 P 02/20/15 32.5 0.00 0.06
VLO 150220P00035000 P 02/20/15 35.0 0.00 0.07
VLO 150220P00037500 P 02/20/15 37.5 0.00 0.06
VLO 150220P00038000 P 02/20/15 38.0 0.00 0.09
VLO 150220P00038500 P 02/20/15 38.5 0.00 0.09
VLO 150220P00039000 P 02/20/15 39.0 0.00 0.09
VLO 150220P00039500 P 02/20/15 39.5 0.00 0.10
VLO 150220P00040000 P 02/20/15 40.0 0.00 0.09
VLO 150220P00040500 P 02/20/15 40.5 0.00 0.09
VLO 150220P00041000 P 02/20/15 41.0 0.01 0.08
VLO 150220P00041500 P 02/20/15 41.5 0.01 0.09
VLO 150220P00042000 P 02/20/15 42.0 0.02 0.09
VLO 150220P00042500 P 02/20/15 42.5 0.03 0.06
VLO 150220P00043000 P 02/20/15 43.0 0.03 0.09
VLO 150220P00043500 P 02/20/15 43.5 0.04 0.10
VLO 150220P00044000 P 02/20/15 44.0 0.05 0.10
VLO 150220P00044500 P 02/20/15 44.5 0.06 0.10
VLO 150220P00045000 P 02/20/15 45.0 0.07 0.11
VLO 150220P00045500 P 02/20/15 45.5 0.09 0.13
VLO 150220P00046000 P 02/20/15 46.0 0.10 0.15
VLO 150220P00046500 P 02/20/15 46.5 0.12 0.18
VLO 150220P00047000 P 02/20/15 47.0 0.15 0.21
VLO 150220P00047500 P 02/20/15 47.5 0.17 0.25
VLO 150220P00048000 P 02/20/15 48.0 0.24 0.30
VLO 150220P00048500 P 02/20/15 48.5 0.26 0.37
VLO 150220P00049000 P 02/20/15 49.0 0.37 0.44
VLO 150220P00049500 P 02/20/15 49.5 0.49 0.53
VLO 150220P00050000 P 02/20/15 50.0 0.61 0.63
VLO 150220P00050500 P 02/20/15 50.5 0.73 0.76
VLO 150220P00051000 P 02/20/15 51.0 0.87 0.91
VLO 150220P00051500 P 02/20/15 51.5 1.03 1.08
VLO 150220P00052000 P 02/20/15 52.0 1.23 1.28
VLO 150220P00052500 P 02/20/15 52.5 1.44 1.48
VLO 150220P00053000 P 02/20/15 53.0 1.68 1.73
VLO 150220P00053500 P 02/20/15 53.5 1.94 1.99
VLO 150220P00054000 P 02/20/15 54.0 2.23 2.29
VLO 150220P00054500 P 02/20/15 54.5 2.56 2.62
VLO 150220P00055000 P 02/20/15 55.0 2.89 2.97
VLO 150220P00056000 P 02/20/15 56.0 3.45 3.75
VLO 150220P00057000 P 02/20/15 57.0 3.80 4.60
VLO 150220P00058000 P 02/20/15 58.0 4.65 5.50
VLO 150220P00059000 P 02/20/15 59.0 5.60 6.40
VLO 150220P00060000 P 02/20/15 60.0 6.50 7.40
VLO 150220P00065000 P 02/20/15 65.0 10.85 12.50
VLO 150227C00030000 C 02/27/15 30.0 21.40 25.35
VLO 150227C00035000 C 02/27/15 35.0 16.35 18.85
VLO 150227C00038000 C 02/27/15 38.0 13.40 17.35
VLO 150227C00039000 C 02/27/15 39.0 12.40 15.70
VLO 150227C00040000 C 02/27/15 40.0 13.05 14.60
VLO 150227C00040500 C 02/27/15 40.5 11.30 14.10
VLO 150227C00041000 C 02/27/15 41.0 10.50 13.60
VLO 150227C00041500 C 02/27/15 41.5 10.00 13.10
VLO 150227C00042000 C 02/27/15 42.0 9.50 12.20
VLO 150227C00042500 C 02/27/15 42.5 8.95 11.70
VLO 150227C00043000 C 02/27/15 43.0 8.90 11.40
VLO 150227C00043500 C 02/27/15 43.5 8.20 10.95
VLO 150227C00044000 C 02/27/15 44.0 9.00 9.95
VLO 150227C00044500 C 02/27/15 44.5 8.55 9.50
VLO 150227C00045000 C 02/27/15 45.0 8.00 9.00
VLO 150227C00045500 C 02/27/15 45.5 7.50 8.50
VLO 150227C00046000 C 02/27/15 46.0 7.00 8.00
VLO 150227C00046500 C 02/27/15 46.5 6.55 7.50
VLO 150227C00047000 C 02/27/15 47.0 6.05 7.05
VLO 150227C00047500 C 02/27/15 47.5 5.65 6.45
VLO 150227C00048000 C 02/27/15 48.0 5.30 5.95
VLO 150227C00048500 C 02/27/15 48.5 4.85 5.65
VLO 150227C00049000 C 02/27/15 49.0 4.40 4.95
VLO 150227C00049500 C 02/27/15 49.5 4.00 4.45
VLO 150227C00050000 C 02/27/15 50.0 3.60 4.00
VLO 150227C00050500 C 02/27/15 50.5 3.20 3.90
VLO 150227C00051000 C 02/27/15 51.0 2.86 3.55
VLO 150227C00051500 C 02/27/15 51.5 2.52 3.15
VLO 150227C00052000 C 02/27/15 52.0 2.22 2.73
VLO 150227C00052500 C 02/27/15 52.5 1.93 2.48
VLO 150227C00053000 C 02/27/15 53.0 1.68 1.79
VLO 150227C00053500 C 02/27/15 53.5 1.44 1.85
VLO 150227C00054000 C 02/27/15 54.0 1.23 1.45
VLO 150227C00054500 C 02/27/15 54.5 1.05 1.40
VLO 150227C00055000 C 02/27/15 55.0 0.89 1.20
VLO 150227C00055500 C 02/27/15 55.5 0.74 0.82
VLO 150227C00056000 C 02/27/15 56.0 0.61 0.86
VLO 150227C00056500 C 02/27/15 56.5 0.51 0.74
VLO 150227C00057000 C 02/27/15 57.0 0.40 0.50
VLO 150227C00057500 C 02/27/15 57.5 0.34 0.51
VLO 150227C00060000 C 02/27/15 60.0 0.04 0.21
VLO 150227P00030000 P 02/27/15 30.0 0.00 0.11
VLO 150227P00035000 P 02/27/15 35.0 0.00 0.11
VLO 150227P00038000 P 02/27/15 38.0 0.00 0.12
VLO 150227P00039000 P 02/27/15 39.0 0.00 0.08
VLO 150227P00040000 P 02/27/15 40.0 0.00 0.13
VLO 150227P00040500 P 02/27/15 40.5 0.02 0.13
VLO 150227P00041000 P 02/27/15 41.0 0.01 0.14
VLO 150227P00041500 P 02/27/15 41.5 0.03 0.15
VLO 150227P00042000 P 02/27/15 42.0 0.04 0.16
VLO 150227P00042500 P 02/27/15 42.5 0.05 0.20
VLO 150227P00043000 P 02/27/15 43.0 0.06 0.20
VLO 150227P00043500 P 02/27/15 43.5 0.07 0.24
VLO 150227P00044000 P 02/27/15 44.0 0.09 0.27
VLO 150227P00044500 P 02/27/15 44.5 0.11 0.31
VLO 150227P00045000 P 02/27/15 45.0 0.12 0.30
VLO 150227P00045500 P 02/27/15 45.5 0.16 0.40
VLO 150227P00046000 P 02/27/15 46.0 0.19 0.50
VLO 150227P00046500 P 02/27/15 46.5 0.20 0.43
VLO 150227P00047000 P 02/27/15 47.0 0.24 0.56
VLO 150227P00047500 P 02/27/15 47.5 0.29 0.61
VLO 150227P00048000 P 02/27/15 48.0 0.35 0.75
VLO 150227P00048500 P 02/27/15 48.5 0.43 0.71
VLO 150227P00049000 P 02/27/15 49.0 0.51 0.90
VLO 150227P00049500 P 02/27/15 49.5 0.60 1.15
VLO 150227P00050000 P 02/27/15 50.0 0.72 1.05
VLO 150227P00050500 P 02/27/15 50.5 0.84 1.51
VLO 150227P00051000 P 02/27/15 51.0 0.99 1.69
VLO 150227P00051500 P 02/27/15 51.5 1.14 2.04
VLO 150227P00052000 P 02/27/15 52.0 1.34 1.92
VLO 150227P00052500 P 02/27/15 52.5 1.54 1.81
VLO 150227P00053000 P 02/27/15 53.0 1.82 2.03
VLO 150227P00053500 P 02/27/15 53.5 1.99 2.92
VLO 150227P00054000 P 02/27/15 54.0 2.07 3.75
VLO 150227P00054500 P 02/27/15 54.5 2.32 4.05
VLO 150227P00055000 P 02/27/15 55.0 2.61 3.30
VLO 150227P00055500 P 02/27/15 55.5 3.05 3.80
VLO 150227P00056000 P 02/27/15 56.0 3.50 5.40
VLO 150227P00056500 P 02/27/15 56.5 3.60 5.75
VLO 150227P00057000 P 02/27/15 57.0 4.00 6.20
VLO 150227P00057500 P 02/27/15 57.5 4.40 5.25
VLO 150227P00060000 P 02/27/15 60.0 6.45 7.55
VLO 150306C00038000 C 03/06/15 38.0 13.50 17.25
VLO 150306C00039000 C 03/06/15 39.0 12.50 15.10
VLO 150306C00039500 C 03/06/15 39.5 12.30 15.80
VLO 150306C00040000 C 03/06/15 40.0 11.50 14.10
VLO 150306C00040500 C 03/06/15 40.5 11.40 14.75
VLO 150306C00041000 C 03/06/15 41.0 10.45 13.60
VLO 150306C00041500 C 03/06/15 41.5 9.95 12.85
VLO 150306C00042000 C 03/06/15 42.0 9.50 12.55
VLO 150306C00042500 C 03/06/15 42.5 9.40 11.75
VLO 150306C00043000 C 03/06/15 43.0 10.05 10.95
VLO 150306C00043500 C 03/06/15 43.5 8.40 11.00
VLO 150306C00044000 C 03/06/15 44.0 9.05 10.00
VLO 150306C00044500 C 03/06/15 44.5 8.50 9.50
VLO 150306C00045000 C 03/06/15 45.0 8.00 9.00
VLO 150306C00045500 C 03/06/15 45.5 7.50 8.50
VLO 150306C00046000 C 03/06/15 46.0 6.95 8.05
VLO 150306C00046500 C 03/06/15 46.5 6.50 7.55
VLO 150306C00047000 C 03/06/15 47.0 5.70 7.10
VLO 150306C00047500 C 03/06/15 47.5 5.55 6.60
VLO 150306C00048000 C 03/06/15 48.0 5.35 6.10
VLO 150306C00048500 C 03/06/15 48.5 4.95 5.70
VLO 150306C00049000 C 03/06/15 49.0 4.55 5.30
VLO 150306C00049500 C 03/06/15 49.5 4.10 4.90
VLO 150306C00050000 C 03/06/15 50.0 3.75 4.45
VLO 150306C00050500 C 03/06/15 50.5 3.35 4.10
VLO 150306C00051000 C 03/06/15 51.0 3.05 3.70
VLO 150306C00051500 C 03/06/15 51.5 2.72 3.25
VLO 150306C00052000 C 03/06/15 52.0 2.47 2.70
VLO 150306C00052500 C 03/06/15 52.5 2.17 2.51
VLO 150306C00053000 C 03/06/15 53.0 1.91 2.04
VLO 150306C00053500 C 03/06/15 53.5 1.68 1.98
VLO 150306C00054000 C 03/06/15 54.0 1.46 1.79
VLO 150306C00054500 C 03/06/15 54.5 1.28 1.64
VLO 150306C00055000 C 03/06/15 55.0 1.10 1.43
VLO 150306C00055500 C 03/06/15 55.5 0.95 1.12
VLO 150306C00056000 C 03/06/15 56.0 0.81 1.08
VLO 150306C00056500 C 03/06/15 56.5 0.68 0.93
VLO 150306C00057000 C 03/06/15 57.0 0.58 0.79
VLO 150306C00057500 C 03/06/15 57.5 0.48 0.69
VLO 150306C00060000 C 03/06/15 60.0 0.09 0.32
VLO 150306P00038000 P 03/06/15 38.0 0.00 0.12
VLO 150306P00039000 P 03/06/15 39.0 0.02 0.12
VLO 150306P00039500 P 03/06/15 39.5 0.02 0.13
VLO 150306P00040000 P 03/06/15 40.0 0.00 0.15
VLO 150306P00040500 P 03/06/15 40.5 0.02 0.16
VLO 150306P00041000 P 03/06/15 41.0 0.04 0.17
VLO 150306P00041500 P 03/06/15 41.5 0.05 0.20
VLO 150306P00042000 P 03/06/15 42.0 0.06 0.22
VLO 150306P00042500 P 03/06/15 42.5 0.08 0.24
VLO 150306P00043000 P 03/06/15 43.0 0.10 0.29
VLO 150306P00043500 P 03/06/15 43.5 0.07 0.32
VLO 150306P00044000 P 03/06/15 44.0 0.15 0.30
VLO 150306P00044500 P 03/06/15 44.5 0.17 0.37
VLO 150306P00045000 P 03/06/15 45.0 0.19 0.36
VLO 150306P00045500 P 03/06/15 45.5 0.22 0.41
VLO 150306P00046000 P 03/06/15 46.0 0.25 0.39
VLO 150306P00046500 P 03/06/15 46.5 0.30 0.41
VLO 150306P00047000 P 03/06/15 47.0 0.34 0.49
VLO 150306P00047500 P 03/06/15 47.5 0.47 0.54
VLO 150306P00048000 P 03/06/15 48.0 0.48 0.77
VLO 150306P00048500 P 03/06/15 48.5 0.56 0.89
VLO 150306P00049000 P 03/06/15 49.0 0.70 0.81
VLO 150306P00049500 P 03/06/15 49.5 0.76 1.39
VLO 150306P00050000 P 03/06/15 50.0 0.88 1.15
VLO 150306P00050500 P 03/06/15 50.5 1.02 1.65
VLO 150306P00051000 P 03/06/15 51.0 1.18 2.05
VLO 150306P00051500 P 03/06/15 51.5 1.35 1.98
VLO 150306P00052000 P 03/06/15 52.0 1.55 2.14
VLO 150306P00052500 P 03/06/15 52.5 1.76 2.03
VLO 150306P00053000 P 03/06/15 53.0 2.02 2.65
VLO 150306P00053500 P 03/06/15 53.5 2.30 3.55
VLO 150306P00054000 P 03/06/15 54.0 2.55 3.90
VLO 150306P00054500 P 03/06/15 54.5 2.85 4.30
VLO 150306P00055000 P 03/06/15 55.0 3.15 3.45
VLO 150306P00055500 P 03/06/15 55.5 3.35 3.80
VLO 150306P00056000 P 03/06/15 56.0 3.90 4.30
VLO 150306P00056500 P 03/06/15 56.5 3.95 5.85
VLO 150306P00057000 P 03/06/15 57.0 4.20 6.25
VLO 150306P00057500 P 03/06/15 57.5 4.60 5.30
VLO 150306P00060000 P 03/06/15 60.0 6.70 7.65
VLO 150313C00042000 C 03/13/15 42.0 9.55 13.00
VLO 150313C00043000 C 03/13/15 43.0 8.95 11.55
VLO 150313C00044000 C 03/13/15 44.0 9.00 10.00
VLO 150313C00045000 C 03/13/15 45.0 8.00 9.05
VLO 150313C00045500 C 03/13/15 45.5 7.50 8.55
VLO 150313C00046000 C 03/13/15 46.0 7.05 8.15
VLO 150313C00046500 C 03/13/15 46.5 6.50 7.65
VLO 150313C00047000 C 03/13/15 47.0 5.70 7.15
VLO 150313C00047500 C 03/13/15 47.5 5.45 6.60
VLO 150313C00048000 C 03/13/15 48.0 5.45 6.10
VLO 150313C00048500 C 03/13/15 48.5 5.00 5.70
VLO 150313C00049000 C 03/13/15 49.0 4.65 5.40
VLO 150313C00049500 C 03/13/15 49.5 4.25 5.00
VLO 150313C00050000 C 03/13/15 50.0 3.90 4.25
VLO 150313C00050500 C 03/13/15 50.5 3.55 4.20
VLO 150313C00051000 C 03/13/15 51.0 3.20 3.80
VLO 150313C00051500 C 03/13/15 51.5 2.92 3.30
VLO 150313C00052000 C 03/13/15 52.0 2.64 3.25
VLO 150313C00052500 C 03/13/15 52.5 2.37 2.90
VLO 150313C00053000 C 03/13/15 53.0 2.12 2.63
VLO 150313C00053500 C 03/13/15 53.5 1.87 2.11
VLO 150313C00054000 C 03/13/15 54.0 1.67 2.11
VLO 150313C00054500 C 03/13/15 54.5 1.46 1.84
VLO 150313C00055000 C 03/13/15 55.0 1.30 1.64
VLO 150313C00055500 C 03/13/15 55.5 1.11 1.43
VLO 150313C00056000 C 03/13/15 56.0 0.98 1.25
VLO 150313C00056500 C 03/13/15 56.5 0.84 1.14
VLO 150313C00057000 C 03/13/15 57.0 0.71 0.94
VLO 150313C00057500 C 03/13/15 57.5 0.61 0.81
VLO 150313C00058000 C 03/13/15 58.0 0.48 0.72
VLO 150313C00058500 C 03/13/15 58.5 0.44 0.63
VLO 150313C00059000 C 03/13/15 59.0 0.10 0.55
VLO 150313C00059500 C 03/13/15 59.5 0.17 0.46
VLO 150313C00060000 C 03/13/15 60.0 0.17 0.40
VLO 150313P00042000 P 03/13/15 42.0 0.11 0.29
VLO 150313P00043000 P 03/13/15 43.0 0.10 0.37
VLO 150313P00044000 P 03/13/15 44.0 0.18 0.25
VLO 150313P00045000 P 03/13/15 45.0 0.23 0.37
VLO 150313P00045500 P 03/13/15 45.5 0.27 0.50
VLO 150313P00046000 P 03/13/15 46.0 0.32 0.55
VLO 150313P00046500 P 03/13/15 46.5 0.36 0.50
VLO 150313P00047000 P 03/13/15 47.0 0.41 0.69
VLO 150313P00047500 P 03/13/15 47.5 0.52 0.71
VLO 150313P00048000 P 03/13/15 48.0 0.58 0.93
VLO 150313P00048500 P 03/13/15 48.5 0.69 1.25
VLO 150313P00049000 P 03/13/15 49.0 0.75 1.35
VLO 150313P00049500 P 03/13/15 49.5 0.91 1.29
VLO 150313P00050000 P 03/13/15 50.0 1.05 1.24
VLO 150313P00050500 P 03/13/15 50.5 1.19 1.93
VLO 150313P00051000 P 03/13/15 51.0 1.32 2.16
VLO 150313P00051500 P 03/13/15 51.5 1.54 2.46
VLO 150313P00052000 P 03/13/15 52.0 1.73 2.12
VLO 150313P00052500 P 03/13/15 52.5 1.96 2.24
VLO 150313P00053000 P 03/13/15 53.0 2.28 2.70
VLO 150313P00053500 P 03/13/15 53.5 2.53 3.20
VLO 150313P00054000 P 03/13/15 54.0 2.71 3.75
VLO 150313P00054500 P 03/13/15 54.5 3.00 4.40
VLO 150313P00055000 P 03/13/15 55.0 3.35 3.65
VLO 150313P00055500 P 03/13/15 55.5 3.70 3.95
VLO 150313P00056000 P 03/13/15 56.0 4.05 4.30
VLO 150313P00056500 P 03/13/15 56.5 4.30 4.80
VLO 150313P00057000 P 03/13/15 57.0 4.30 5.30
VLO 150313P00057500 P 03/13/15 57.5 4.70 5.50
VLO 150313P00058000 P 03/13/15 58.0 5.10 5.90
VLO 150313P00058500 P 03/13/15 58.5 5.50 6.30
VLO 150313P00059000 P 03/13/15 59.0 5.90 6.75
VLO 150313P00059500 P 03/13/15 59.5 6.30 7.20
VLO 150313P00060000 P 03/13/15 60.0 6.75 7.65
VLO 150320C00025000 C 03/20/15 25.0 26.55 28.85
VLO 150320C00027500 C 03/20/15 27.5 24.05 26.35
VLO 150320C00030000 C 03/20/15 30.0 21.55 24.35
VLO 150320C00032500 C 03/20/15 32.5 18.95 22.00
VLO 150320C00035000 C 03/20/15 35.0 16.55 19.50
VLO 150320C00037500 C 03/20/15 37.5 14.50 16.30
VLO 150320C00040000 C 03/20/15 40.0 12.25 13.80
VLO 150320C00042500 C 03/20/15 42.5 9.55 11.65
VLO 150320C00045000 C 03/20/15 45.0 8.20 8.85
VLO 150320C00047500 C 03/20/15 47.5 6.00 6.35
VLO 150320C00050000 C 03/20/15 50.0 4.10 4.25
VLO 150320C00052500 C 03/20/15 52.5 2.57 2.65
VLO 150320C00055000 C 03/20/15 55.0 1.46 1.54
VLO 150320C00057500 C 03/20/15 57.5 0.75 0.82
VLO 150320C00060000 C 03/20/15 60.0 0.34 0.41
VLO 150320C00062500 C 03/20/15 62.5 0.15 0.20
VLO 150320C00065000 C 03/20/15 65.0 0.03 0.09
VLO 150320C00070000 C 03/20/15 70.0 0.00 0.05
VLO 150320C00075000 C 03/20/15 75.0 0.00 0.03
VLO 150320C00080000 C 03/20/15 80.0 0.00 0.03
VLO 150320P00025000 P 03/20/15 25.0 0.00 0.02
VLO 150320P00027500 P 03/20/15 27.5 0.00 0.03
VLO 150320P00030000 P 03/20/15 30.0 0.00 0.05
VLO 150320P00032500 P 03/20/15 32.5 0.01 0.07
VLO 150320P00035000 P 03/20/15 35.0 0.03 0.08
VLO 150320P00037500 P 03/20/15 37.5 0.04 0.10
VLO 150320P00040000 P 03/20/15 40.0 0.08 0.15
VLO 150320P00042500 P 03/20/15 42.5 0.17 0.22
VLO 150320P00045000 P 03/20/15 45.0 0.31 0.39
VLO 150320P00047500 P 03/20/15 47.5 0.66 0.75
VLO 150320P00050000 P 03/20/15 50.0 1.31 1.37
VLO 150320P00052500 P 03/20/15 52.5 2.27 2.34
VLO 150320P00055000 P 03/20/15 55.0 3.60 3.75
VLO 150320P00057500 P 03/20/15 57.5 5.35 5.55
VLO 150320P00060000 P 03/20/15 60.0 6.95 7.65
VLO 150320P00062500 P 03/20/15 62.5 8.70 9.95
VLO 150320P00065000 P 03/20/15 65.0 11.45 13.00
VLO 150320P00070000 P 03/20/15 70.0 16.25 17.50
VLO 150320P00075000 P 03/20/15 75.0 21.15 22.50
VLO 150320P00080000 P 03/20/15 80.0 26.20 27.50
VLO 150619C00025000 C 06/19/15 25.0 26.25 30.50
VLO 150619C00027500 C 06/19/15 27.5 23.90 27.85
VLO 150619C00030000 C 06/19/15 30.0 21.40 25.35
VLO 150619C00032500 C 06/19/15 32.5 18.80 23.00
VLO 150619C00035000 C 06/19/15 35.0 16.45 18.60
VLO 150619C00037500 C 06/19/15 37.5 14.00 17.80
VLO 150619C00040000 C 06/19/15 40.0 12.25 14.25
VLO 150619C00042500 C 06/19/15 42.5 9.80 11.75
VLO 150619C00045000 C 06/19/15 45.0 8.95 9.50
VLO 150619C00047500 C 06/19/15 47.5 7.15 7.30
VLO 150619C00050000 C 06/19/15 50.0 5.50 5.65
VLO 150619C00052500 C 06/19/15 52.5 4.05 4.25
VLO 150619C00055000 C 06/19/15 55.0 2.95 3.10
VLO 150619C00057500 C 06/19/15 57.5 2.07 2.17
VLO 150619C00060000 C 06/19/15 60.0 1.40 1.49
VLO 150619C00065000 C 06/19/15 65.0 0.59 0.66
VLO 150619C00070000 C 06/19/15 70.0 0.20 0.27
VLO 150619C00075000 C 06/19/15 75.0 0.04 0.12
VLO 150619P00025000 P 06/19/15 25.0 0.02 0.10
VLO 150619P00027500 P 06/19/15 27.5 0.04 0.11
VLO 150619P00030000 P 06/19/15 30.0 0.08 0.14
VLO 150619P00032500 P 06/19/15 32.5 0.11 0.19
VLO 150619P00035000 P 06/19/15 35.0 0.20 0.27
VLO 150619P00037500 P 06/19/15 37.5 0.35 0.42
VLO 150619P00040000 P 06/19/15 40.0 0.55 0.64
VLO 150619P00042500 P 06/19/15 42.5 0.85 0.98
VLO 150619P00045000 P 06/19/15 45.0 1.40 1.46
VLO 150619P00047500 P 06/19/15 47.5 2.09 2.20
VLO 150619P00050000 P 06/19/15 50.0 2.95 3.05
VLO 150619P00052500 P 06/19/15 52.5 4.05 4.15
VLO 150619P00055000 P 06/19/15 55.0 5.35 5.55
VLO 150619P00057500 P 06/19/15 57.5 6.95 7.15
VLO 150619P00060000 P 06/19/15 60.0 8.80 9.00
VLO 150619P00065000 P 06/19/15 65.0 12.25 13.40
VLO 150619P00070000 P 06/19/15 70.0 16.60 19.35
VLO 150619P00075000 P 06/19/15 75.0 20.55 24.35
VLO 150918C00025000 C 09/18/15 25.0 26.55 30.30
VLO 150918C00027500 C 09/18/15 27.5 24.05 27.80
VLO 150918C00030000 C 09/18/15 30.0 21.55 25.40
VLO 150918C00032500 C 09/18/15 32.5 19.05 22.90
VLO 150918C00035000 C 09/18/15 35.0 16.60 19.85
VLO 150918C00037500 C 09/18/15 37.5 14.05 16.70
VLO 150918C00040000 C 09/18/15 40.0 12.10 14.55
VLO 150918C00042500 C 09/18/15 42.5 11.55 12.10
VLO 150918C00045000 C 09/18/15 45.0 9.60 10.20
VLO 150918C00047500 C 09/18/15 47.5 7.95 8.10
VLO 150918C00050000 C 09/18/15 50.0 6.45 6.65
VLO 150918C00052500 C 09/18/15 52.5 5.10 5.30
VLO 150918C00055000 C 09/18/15 55.0 3.95 4.10
VLO 150918C00057500 C 09/18/15 57.5 3.05 3.20
VLO 150918C00060000 C 09/18/15 60.0 2.33 2.43
VLO 150918C00065000 C 09/18/15 65.0 1.24 1.36
VLO 150918C00070000 C 09/18/15 70.0 0.64 0.74
VLO 150918C00075000 C 09/18/15 75.0 0.31 0.39
VLO 150918P00025000 P 09/18/15 25.0 0.06 0.13
VLO 150918P00027500 P 09/18/15 27.5 0.10 0.18
VLO 150918P00030000 P 09/18/15 30.0 0.17 0.26
VLO 150918P00032500 P 09/18/15 32.5 0.31 0.39
VLO 150918P00035000 P 09/18/15 35.0 0.51 0.59
VLO 150918P00037500 P 09/18/15 37.5 0.76 0.87
VLO 150918P00040000 P 09/18/15 40.0 1.12 1.26
VLO 150918P00042500 P 09/18/15 42.5 1.61 1.75
VLO 150918P00045000 P 09/18/15 45.0 2.32 2.41
VLO 150918P00047500 P 09/18/15 47.5 3.15 3.25
VLO 150918P00050000 P 09/18/15 50.0 4.15 4.30
VLO 150918P00052500 P 09/18/15 52.5 5.35 5.50
VLO 150918P00055000 P 09/18/15 55.0 6.75 6.90
VLO 150918P00057500 P 09/18/15 57.5 8.30 8.45
VLO 150918P00060000 P 09/18/15 60.0 10.00 10.20
VLO 150918P00065000 P 09/18/15 65.0 13.95 14.15
VLO 150918P00070000 P 09/18/15 70.0 17.70 20.25
VLO 150918P00075000 P 09/18/15 75.0 21.35 24.90
VLO 160115C00020000 C 01/15/16 20.0 31.30 35.70
VLO 160115C00023000 C 01/15/16 23.0 28.30 32.70
VLO 160115C00025000 C 01/15/16 25.0 26.30 30.70
VLO 160115C00028000 C 01/15/16 28.0 23.35 25.65
VLO 160115C00030000 C 01/15/16 30.0 21.40 25.65
VLO 160115C00033000 C 01/15/16 33.0 18.35 22.70
VLO 160115C00035000 C 01/15/16 35.0 16.50 20.70
VLO 160115C00038000 C 01/15/16 38.0 13.85 16.95
VLO 160115C00040000 C 01/15/16 40.0 14.05 14.65
VLO 160115C00042000 C 01/15/16 42.0 12.50 13.10
VLO 160115C00045000 C 01/15/16 45.0 10.40 10.75
VLO 160115C00047000 C 01/15/16 47.0 9.10 9.35
VLO 160115C00050000 C 01/15/16 50.0 7.40 7.65
VLO 160115C00052500 C 01/15/16 52.5 6.15 6.55
VLO 160115C00055000 C 01/15/16 55.0 5.05 5.25
VLO 160115C00057500 C 01/15/16 57.5 4.10 4.30
VLO 160115C00060000 C 01/15/16 60.0 3.30 3.45
VLO 160115C00062500 C 01/15/16 62.5 2.67 2.77
VLO 160115C00065000 C 01/15/16 65.0 2.07 2.21
VLO 160115C00067500 C 01/15/16 67.5 1.67 1.76
VLO 160115C00070000 C 01/15/16 70.0 1.30 1.39
VLO 160115C00075000 C 01/15/16 75.0 0.78 0.88
VLO 160115C00080000 C 01/15/16 80.0 0.46 0.55
VLO 160115C00085000 C 01/15/16 85.0 0.26 0.34
VLO 160115P00020000 P 01/15/16 20.0 0.05 0.11
VLO 160115P00023000 P 01/15/16 23.0 0.07 0.17
VLO 160115P00025000 P 01/15/16 25.0 0.11 0.24
VLO 160115P00028000 P 01/15/16 28.0 0.25 0.39
VLO 160115P00030000 P 01/15/16 30.0 0.40 0.53
VLO 160115P00033000 P 01/15/16 33.0 0.71 0.82
VLO 160115P00035000 P 01/15/16 35.0 0.96 1.09
VLO 160115P00038000 P 01/15/16 38.0 1.44 1.62
VLO 160115P00040000 P 01/15/16 40.0 1.81 2.05
VLO 160115P00042000 P 01/15/16 42.0 2.29 2.56
VLO 160115P00045000 P 01/15/16 45.0 3.35 3.50
VLO 160115P00047000 P 01/15/16 47.0 4.15 4.25
VLO 160115P00050000 P 01/15/16 50.0 5.15 5.55
VLO 160115P00052500 P 01/15/16 52.5 6.60 6.85
VLO 160115P00055000 P 01/15/16 55.0 8.00 8.20
VLO 160115P00057500 P 01/15/16 57.5 9.65 9.80
VLO 160115P00060000 P 01/15/16 60.0 11.35 11.45
VLO 160115P00062500 P 01/15/16 62.5 13.10 13.30
VLO 160115P00065000 P 01/15/16 65.0 15.10 15.25
VLO 160115P00067500 P 01/15/16 67.5 16.85 17.30
VLO 160115P00070000 P 01/15/16 70.0 19.05 19.45
VLO 160115P00075000 P 01/15/16 75.0 22.50 25.65
VLO 160115P00080000 P 01/15/16 80.0 26.40 28.55
VLO 160115P00085000 P 01/15/16 85.0 30.70 35.45
VLO 170120C00022500 C 01/20/17 22.5 28.85 33.20
VLO 170120C00025000 C 01/20/17 25.0 26.30 30.70
VLO 170120C00027500 C 01/20/17 27.5 23.80 28.20
VLO 170120C00030000 C 01/20/17 30.0 21.35 25.75
VLO 170120C00032500 C 01/20/17 32.5 19.15 22.90
VLO 170120C00035000 C 01/20/17 35.0 17.15 21.10
VLO 170120C00037500 C 01/20/17 37.5 16.85 17.95
VLO 170120C00040000 C 01/20/17 40.0 15.00 16.15
VLO 170120C00042500 C 01/20/17 42.5 13.30 14.55
VLO 170120C00045000 C 01/20/17 45.0 11.75 13.00
VLO 170120C00047500 C 01/20/17 47.5 10.30 11.60
VLO 170120C00050000 C 01/20/17 50.0 9.05 10.35
VLO 170120C00052500 C 01/20/17 52.5 7.85 9.00
VLO 170120C00055000 C 01/20/17 55.0 7.45 8.10
VLO 170120C00057500 C 01/20/17 57.5 6.45 7.05
VLO 170120C00060000 C 01/20/17 60.0 4.95 6.25
VLO 170120C00065000 C 01/20/17 65.0 3.50 5.05
VLO 170120C00070000 C 01/20/17 70.0 2.40 3.65
VLO 170120C00075000 C 01/20/17 75.0 1.67 2.71
VLO 170120P00022500 P 01/20/17 22.5 0.37 0.99
VLO 170120P00025000 P 01/20/17 25.0 0.64 1.29
VLO 170120P00027500 P 01/20/17 27.5 0.68 1.65
VLO 170120P00030000 P 01/20/17 30.0 1.42 2.02
VLO 170120P00032500 P 01/20/17 32.5 1.75 2.58
VLO 170120P00035000 P 01/20/17 35.0 2.23 3.15
VLO 170120P00037500 P 01/20/17 37.5 3.05 3.85
VLO 170120P00040000 P 01/20/17 40.0 3.85 4.30
VLO 170120P00042500 P 01/20/17 42.5 4.65 5.60
VLO 170120P00045000 P 01/20/17 45.0 5.65 6.60
VLO 170120P00047500 P 01/20/17 47.5 6.65 7.75
VLO 170120P00050000 P 01/20/17 50.0 7.95 9.00
VLO 170120P00052500 P 01/20/17 52.5 9.25 10.35
VLO 170120P00055000 P 01/20/17 55.0 10.90 11.45
VLO 170120P00057500 P 01/20/17 57.5 12.35 13.10
VLO 170120P00060000 P 01/20/17 60.0 13.80 15.10
VLO 170120P00065000 P 01/20/17 65.0 17.30 18.75
VLO 170120P00070000 P 01/20/17 70.0 21.05 22.60
VLO 170120P00075000 P 01/20/17 75.0 25.10 26.75

OPRA data is delayed 15 minutes.