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 (2016-12-02)Premium Content

Valero Energy Corporation (VLO)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 170224C00049000 C 02/24/17 49.0 15.60 17.95
VLO 170224C00050000 C 02/24/17 50.0 13.80 17.20
VLO 170224C00055000 C 02/24/17 55.0 9.15 11.85
VLO 170224C00057500 C 02/24/17 57.5 6.70 9.70
VLO 170224C00058000 C 02/24/17 58.0 6.20 8.85
VLO 170224C00058500 C 02/24/17 58.5 5.65 8.70
VLO 170224C00059000 C 02/24/17 59.0 5.40 8.20
VLO 170224C00059500 C 02/24/17 59.5 4.90 7.40
VLO 170224C00060000 C 02/24/17 60.0 5.30 5.65
VLO 170224C00060500 C 02/24/17 60.5 4.55 6.05
VLO 170224C00061000 C 02/24/17 61.0 3.95 5.45
VLO 170224C00061500 C 02/24/17 61.5 3.45 5.05
VLO 170224C00062000 C 02/24/17 62.0 3.25 4.50
VLO 170224C00062500 C 02/24/17 62.5 2.66 4.15
VLO 170224C00063000 C 02/24/17 63.0 2.19 2.80
VLO 170224C00063500 C 02/24/17 63.5 1.72 3.05
VLO 170224C00064000 C 02/24/17 64.0 1.61 1.74
VLO 170224C00064500 C 02/24/17 64.5 1.12 1.37
VLO 170224C00065000 C 02/24/17 65.0 0.92 1.01
VLO 170224C00065500 C 02/24/17 65.5 0.64 0.72
VLO 170224C00066000 C 02/24/17 66.0 0.42 0.49
VLO 170224C00066500 C 02/24/17 66.5 0.26 0.31
VLO 170224C00067000 C 02/24/17 67.0 0.15 0.19
VLO 170224C00067500 C 02/24/17 67.5 0.08 0.12
VLO 170224C00068000 C 02/24/17 68.0 0.04 0.07
VLO 170224C00068500 C 02/24/17 68.5 0.01 0.04
VLO 170224C00069000 C 02/24/17 69.0 0.00 0.08
VLO 170224C00069500 C 02/24/17 69.5 0.00 0.08
VLO 170224C00070000 C 02/24/17 70.0 0.00 0.14
VLO 170224C00070500 C 02/24/17 70.5 0.00 0.13
VLO 170224C00071000 C 02/24/17 71.0 0.00 0.13
VLO 170224C00071500 C 02/24/17 71.5 0.00 0.12
VLO 170224C00072000 C 02/24/17 72.0 0.00 0.12
VLO 170224C00072500 C 02/24/17 72.5 0.00 0.12
VLO 170224C00073000 C 02/24/17 73.0 0.00 0.12
VLO 170224C00073500 C 02/24/17 73.5 0.00 0.11
VLO 170224C00074000 C 02/24/17 74.0 0.00 0.11
VLO 170224C00074500 C 02/24/17 74.5 0.00 0.11
VLO 170224C00075000 C 02/24/17 75.0 0.00 0.11
VLO 170224C00075500 C 02/24/17 75.5 0.00 0.11
VLO 170224C00076000 C 02/24/17 76.0 0.00 0.11
VLO 170224C00077000 C 02/24/17 77.0 0.00 0.11
VLO 170224C00080000 C 02/24/17 80.0 0.00 0.11
VLO 170224C00085000 C 02/24/17 85.0 0.00 0.11
VLO 170224C00090000 C 02/24/17 90.0 0.00 0.11
VLO 170224C00095000 C 02/24/17 95.0 0.00 0.11
VLO 170224P00049000 P 02/24/17 49.0 0.00 0.11
VLO 170224P00050000 P 02/24/17 50.0 0.00 0.11
VLO 170224P00055000 P 02/24/17 55.0 0.00 0.07
VLO 170224P00057500 P 02/24/17 57.5 0.00 0.11
VLO 170224P00058000 P 02/24/17 58.0 0.00 0.11
VLO 170224P00058500 P 02/24/17 58.5 0.00 0.11
VLO 170224P00059000 P 02/24/17 59.0 0.00 0.11
VLO 170224P00059500 P 02/24/17 59.5 0.00 0.11
VLO 170224P00060000 P 02/24/17 60.0 0.00 0.11
VLO 170224P00060500 P 02/24/17 60.5 0.00 0.12
VLO 170224P00061000 P 02/24/17 61.0 0.00 0.12
VLO 170224P00061500 P 02/24/17 61.5 0.00 0.13
VLO 170224P00062000 P 02/24/17 62.0 0.00 0.13
VLO 170224P00062500 P 02/24/17 62.5 0.02 0.06
VLO 170224P00063000 P 02/24/17 63.0 0.05 0.09
VLO 170224P00063500 P 02/24/17 63.5 0.10 0.14
VLO 170224P00064000 P 02/24/17 64.0 0.17 0.23
VLO 170224P00064500 P 02/24/17 64.5 0.28 0.35
VLO 170224P00065000 P 02/24/17 65.0 0.43 0.52
VLO 170224P00065500 P 02/24/17 65.5 0.64 0.74
VLO 170224P00066000 P 02/24/17 66.0 0.90 1.02
VLO 170224P00066500 P 02/24/17 66.5 1.22 1.37
VLO 170224P00067000 P 02/24/17 67.0 1.60 1.77
VLO 170224P00067500 P 02/24/17 67.5 2.01 2.22
VLO 170224P00068000 P 02/24/17 68.0 2.45 2.68
VLO 170224P00068500 P 02/24/17 68.5 2.91 3.20
VLO 170224P00069000 P 02/24/17 69.0 3.40 3.70
VLO 170224P00069500 P 02/24/17 69.5 2.94 4.50
VLO 170224P00070000 P 02/24/17 70.0 3.45 5.15
VLO 170224P00070500 P 02/24/17 70.5 3.95 5.50
VLO 170224P00071000 P 02/24/17 71.0 4.45 6.05
VLO 170224P00071500 P 02/24/17 71.5 4.55 6.50
VLO 170224P00072000 P 02/24/17 72.0 6.40 6.70
VLO 170224P00072500 P 02/24/17 72.5 5.20 7.50
VLO 170224P00073000 P 02/24/17 73.0 5.80 8.35
VLO 170224P00073500 P 02/24/17 73.5 6.25 9.20
VLO 170224P00074000 P 02/24/17 74.0 6.75 9.80
VLO 170224P00074500 P 02/24/17 74.5 7.30 10.25
VLO 170224P00075000 P 02/24/17 75.0 7.75 10.75
VLO 170224P00075500 P 02/24/17 75.5 8.20 11.35
VLO 170224P00076000 P 02/24/17 76.0 8.80 11.80
VLO 170224P00077000 P 02/24/17 77.0 9.80 12.75
VLO 170224P00080000 P 02/24/17 80.0 12.70 15.80
VLO 170224P00085000 P 02/24/17 85.0 17.80 20.70
VLO 170224P00090000 P 02/24/17 90.0 23.10 25.80
VLO 170224P00095000 P 02/24/17 95.0 27.95 30.15
VLO 170303C00050000 C 03/03/17 50.0 14.60 17.10
VLO 170303C00055000 C 03/03/17 55.0 8.90 12.20
VLO 170303C00058500 C 03/03/17 58.5 5.75 8.45
VLO 170303C00059000 C 03/03/17 59.0 5.25 8.15
VLO 170303C00059500 C 03/03/17 59.5 4.80 7.60
VLO 170303C00060000 C 03/03/17 60.0 4.25 7.00
VLO 170303C00060500 C 03/03/17 60.5 3.75 6.75
VLO 170303C00061000 C 03/03/17 61.0 2.77 6.20
VLO 170303C00061500 C 03/03/17 61.5 3.20 5.45
VLO 170303C00062000 C 03/03/17 62.0 2.34 5.10
VLO 170303C00062500 C 03/03/17 62.5 2.68 3.40
VLO 170303C00063000 C 03/03/17 63.0 2.09 3.05
VLO 170303C00063500 C 03/03/17 63.5 2.25 2.59
VLO 170303C00064000 C 03/03/17 64.0 1.95 2.08
VLO 170303C00064500 C 03/03/17 64.5 1.61 1.72
VLO 170303C00065000 C 03/03/17 65.0 1.31 1.41
VLO 170303C00065500 C 03/03/17 65.5 1.03 1.14
VLO 170303C00066000 C 03/03/17 66.0 0.81 0.90
VLO 170303C00066500 C 03/03/17 66.5 0.61 0.69
VLO 170303C00067000 C 03/03/17 67.0 0.45 0.53
VLO 170303C00067500 C 03/03/17 67.5 0.33 0.39
VLO 170303C00068000 C 03/03/17 68.0 0.23 0.29
VLO 170303C00068500 C 03/03/17 68.5 0.16 0.22
VLO 170303C00069000 C 03/03/17 69.0 0.10 0.15
VLO 170303C00069500 C 03/03/17 69.5 0.06 0.12
VLO 170303C00070000 C 03/03/17 70.0 0.04 0.09
VLO 170303C00070500 C 03/03/17 70.5 0.02 0.06
VLO 170303C00071000 C 03/03/17 71.0 0.01 0.06
VLO 170303C00071500 C 03/03/17 71.5 0.00 0.10
VLO 170303C00072000 C 03/03/17 72.0 0.00 0.11
VLO 170303C00072500 C 03/03/17 72.5 0.00 0.14
VLO 170303C00073000 C 03/03/17 73.0 0.00 0.13
VLO 170303C00073500 C 03/03/17 73.5 0.00 0.13
VLO 170303C00074000 C 03/03/17 74.0 0.00 0.12
VLO 170303C00074500 C 03/03/17 74.5 0.00 0.12
VLO 170303C00075000 C 03/03/17 75.0 0.00 0.11
VLO 170303C00075500 C 03/03/17 75.5 0.00 0.12
VLO 170303P00050000 P 03/03/17 50.0 0.00 0.12
VLO 170303P00055000 P 03/03/17 55.0 0.00 0.05
VLO 170303P00058500 P 03/03/17 58.5 0.00 0.13
VLO 170303P00059000 P 03/03/17 59.0 0.00 0.13
VLO 170303P00059500 P 03/03/17 59.5 0.00 0.14
VLO 170303P00060000 P 03/03/17 60.0 0.02 0.15
VLO 170303P00060500 P 03/03/17 60.5 0.04 0.14
VLO 170303P00061000 P 03/03/17 61.0 0.00 0.14
VLO 170303P00061500 P 03/03/17 61.5 0.09 0.15
VLO 170303P00062000 P 03/03/17 62.0 0.13 0.20
VLO 170303P00062500 P 03/03/17 62.5 0.19 0.25
VLO 170303P00063000 P 03/03/17 63.0 0.27 0.33
VLO 170303P00063500 P 03/03/17 63.5 0.36 0.43
VLO 170303P00064000 P 03/03/17 64.0 0.48 0.56
VLO 170303P00064500 P 03/03/17 64.5 0.64 0.72
VLO 170303P00065000 P 03/03/17 65.0 0.82 0.91
VLO 170303P00065500 P 03/03/17 65.5 1.04 1.14
VLO 170303P00066000 P 03/03/17 66.0 1.29 1.41
VLO 170303P00066500 P 03/03/17 66.5 1.59 1.72
VLO 170303P00067000 P 03/03/17 67.0 1.94 2.07
VLO 170303P00067500 P 03/03/17 67.5 2.28 2.45
VLO 170303P00068000 P 03/03/17 68.0 2.66 2.87
VLO 170303P00068500 P 03/03/17 68.5 2.82 3.65
VLO 170303P00069000 P 03/03/17 69.0 3.30 4.10
VLO 170303P00069500 P 03/03/17 69.5 3.20 4.65
VLO 170303P00070000 P 03/03/17 70.0 3.65 5.05
VLO 170303P00070500 P 03/03/17 70.5 3.30 6.30
VLO 170303P00071000 P 03/03/17 71.0 3.80 6.85
VLO 170303P00071500 P 03/03/17 71.5 4.25 7.30
VLO 170303P00072000 P 03/03/17 72.0 4.80 7.70
VLO 170303P00072500 P 03/03/17 72.5 5.25 8.25
VLO 170303P00073000 P 03/03/17 73.0 5.80 8.80
VLO 170303P00073500 P 03/03/17 73.5 5.80 9.70
VLO 170303P00074000 P 03/03/17 74.0 6.80 9.75
VLO 170303P00074500 P 03/03/17 74.5 6.85 10.55
VLO 170303P00075000 P 03/03/17 75.0 7.20 11.15
VLO 170303P00075500 P 03/03/17 75.5 8.50 10.85
VLO 170310C00055000 C 03/10/17 55.0 9.85 11.60
VLO 170310C00058000 C 03/10/17 58.0 6.40 9.00
VLO 170310C00058500 C 03/10/17 58.5 6.00 8.60
VLO 170310C00059000 C 03/10/17 59.0 5.50 7.85
VLO 170310C00059500 C 03/10/17 59.5 4.95 7.30
VLO 170310C00060000 C 03/10/17 60.0 4.50 6.75
VLO 170310C00060500 C 03/10/17 60.5 4.05 6.30
VLO 170310C00061000 C 03/10/17 61.0 3.50 6.35
VLO 170310C00061500 C 03/10/17 61.5 3.00 5.45
VLO 170310C00062000 C 03/10/17 62.0 2.64 4.30
VLO 170310C00062500 C 03/10/17 62.5 3.15 3.70
VLO 170310C00063000 C 03/10/17 63.0 2.82 3.85
VLO 170310C00063500 C 03/10/17 63.5 2.55 2.72
VLO 170310C00064000 C 03/10/17 64.0 2.19 2.32
VLO 170310C00064500 C 03/10/17 64.5 1.87 2.03
VLO 170310C00065000 C 03/10/17 65.0 1.58 1.70
VLO 170310C00065500 C 03/10/17 65.5 1.31 1.40
VLO 170310C00066000 C 03/10/17 66.0 1.08 1.16
VLO 170310C00066500 C 03/10/17 66.5 0.87 0.95
VLO 170310C00067000 C 03/10/17 67.0 0.69 0.76
VLO 170310C00067500 C 03/10/17 67.5 0.54 0.61
VLO 170310C00068000 C 03/10/17 68.0 0.41 0.46
VLO 170310C00068500 C 03/10/17 68.5 0.32 0.38
VLO 170310C00069000 C 03/10/17 69.0 0.23 0.29
VLO 170310C00069500 C 03/10/17 69.5 0.18 0.22
VLO 170310C00070000 C 03/10/17 70.0 0.13 0.17
VLO 170310C00070500 C 03/10/17 70.5 0.09 0.13
VLO 170310C00071000 C 03/10/17 71.0 0.06 0.10
VLO 170310C00071500 C 03/10/17 71.5 0.04 0.08
VLO 170310C00072000 C 03/10/17 72.0 0.03 0.10
VLO 170310C00072500 C 03/10/17 72.5 0.01 0.05
VLO 170310C00073000 C 03/10/17 73.0 0.00 0.08
VLO 170310C00073500 C 03/10/17 73.5 0.00 0.12
VLO 170310C00074000 C 03/10/17 74.0 0.00 0.15
VLO 170310C00074500 C 03/10/17 74.5 0.00 0.14
VLO 170310C00075000 C 03/10/17 75.0 0.00 0.13
VLO 170310C00075500 C 03/10/17 75.5 0.00 0.13
VLO 170310P00055000 P 03/10/17 55.0 0.00 0.07
VLO 170310P00058000 P 03/10/17 58.0 0.00 0.15
VLO 170310P00058500 P 03/10/17 58.5 0.00 0.16
VLO 170310P00059000 P 03/10/17 59.0 0.00 0.16
VLO 170310P00059500 P 03/10/17 59.5 0.07 0.12
VLO 170310P00060000 P 03/10/17 60.0 0.10 0.16
VLO 170310P00060500 P 03/10/17 60.5 0.13 0.18
VLO 170310P00061000 P 03/10/17 61.0 0.15 0.22
VLO 170310P00061500 P 03/10/17 61.5 0.22 0.27
VLO 170310P00062000 P 03/10/17 62.0 0.29 0.36
VLO 170310P00062500 P 03/10/17 62.5 0.36 0.44
VLO 170310P00063000 P 03/10/17 63.0 0.47 0.53
VLO 170310P00063500 P 03/10/17 63.5 0.58 0.65
VLO 170310P00064000 P 03/10/17 64.0 0.72 0.80
VLO 170310P00064500 P 03/10/17 64.5 0.89 0.97
VLO 170310P00065000 P 03/10/17 65.0 1.07 1.17
VLO 170310P00065500 P 03/10/17 65.5 1.29 1.41
VLO 170310P00066000 P 03/10/17 66.0 1.56 1.67
VLO 170310P00066500 P 03/10/17 66.5 1.85 1.96
VLO 170310P00067000 P 03/10/17 67.0 2.14 2.29
VLO 170310P00067500 P 03/10/17 67.5 2.42 3.10
VLO 170310P00068000 P 03/10/17 68.0 2.70 3.20
VLO 170310P00068500 P 03/10/17 68.5 3.25 3.60
VLO 170310P00069000 P 03/10/17 69.0 3.40 4.05
VLO 170310P00069500 P 03/10/17 69.5 3.55 4.80
VLO 170310P00070000 P 03/10/17 70.0 3.90 5.15
VLO 170310P00070500 P 03/10/17 70.5 4.15 5.55
VLO 170310P00071000 P 03/10/17 71.0 5.45 5.80
VLO 170310P00071500 P 03/10/17 71.5 4.20 7.35
VLO 170310P00072000 P 03/10/17 72.0 4.75 7.80
VLO 170310P00072500 P 03/10/17 72.5 5.20 8.25
VLO 170310P00073000 P 03/10/17 73.0 5.75 8.70
VLO 170310P00073500 P 03/10/17 73.5 6.20 9.35
VLO 170310P00074000 P 03/10/17 74.0 7.40 9.10
VLO 170310P00074500 P 03/10/17 74.5 7.30 10.25
VLO 170310P00075000 P 03/10/17 75.0 7.75 10.70
VLO 170310P00075500 P 03/10/17 75.5 8.85 10.75
VLO 170317C00025000 C 03/17/17 25.0 38.80 42.80
VLO 170317C00027500 C 03/17/17 27.5 36.30 40.35
VLO 170317C00030000 C 03/17/17 30.0 33.80 37.80
VLO 170317C00032500 C 03/17/17 32.5 31.45 34.75
VLO 170317C00035000 C 03/17/17 35.0 29.05 32.10
VLO 170317C00037500 C 03/17/17 37.5 26.40 29.75
VLO 170317C00040000 C 03/17/17 40.0 23.85 25.90
VLO 170317C00042500 C 03/17/17 42.5 21.90 24.15
VLO 170317C00045000 C 03/17/17 45.0 19.45 20.90
VLO 170317C00047500 C 03/17/17 47.5 17.15 18.85
VLO 170317C00050000 C 03/17/17 50.0 13.85 15.90
VLO 170317C00052500 C 03/17/17 52.5 12.40 13.40
VLO 170317C00055000 C 03/17/17 55.0 9.90 10.70
VLO 170317C00057500 C 03/17/17 57.5 7.50 8.25
VLO 170317C00060000 C 03/17/17 60.0 5.55 5.85
VLO 170317C00062500 C 03/17/17 62.5 3.50 3.65
VLO 170317C00065000 C 03/17/17 65.0 1.85 1.96
VLO 170317C00067500 C 03/17/17 67.5 0.75 0.83
VLO 170317C00070000 C 03/17/17 70.0 0.24 0.30
VLO 170317C00072500 C 03/17/17 72.5 0.08 0.21
VLO 170317C00075000 C 03/17/17 75.0 0.02 0.12
VLO 170317C00077500 C 03/17/17 77.5 0.00 0.13
VLO 170317C00080000 C 03/17/17 80.0 0.00 0.12
VLO 170317C00085000 C 03/17/17 85.0 0.00 0.06
VLO 170317P00025000 P 03/17/17 25.0 0.00 0.11
VLO 170317P00027500 P 03/17/17 27.5 0.00 0.11
VLO 170317P00030000 P 03/17/17 30.0 0.00 0.11
VLO 170317P00032500 P 03/17/17 32.5 0.00 0.11
VLO 170317P00035000 P 03/17/17 35.0 0.00 0.11
VLO 170317P00037500 P 03/17/17 37.5 0.00 0.11
VLO 170317P00040000 P 03/17/17 40.0 0.00 0.11
VLO 170317P00042500 P 03/17/17 42.5 0.00 0.11
VLO 170317P00045000 P 03/17/17 45.0 0.00 0.11
VLO 170317P00047500 P 03/17/17 47.5 0.00 0.11
VLO 170317P00050000 P 03/17/17 50.0 0.00 0.12
VLO 170317P00052500 P 03/17/17 52.5 0.01 0.02
VLO 170317P00055000 P 03/17/17 55.0 0.01 0.05
VLO 170317P00057500 P 03/17/17 57.5 0.02 0.17
VLO 170317P00060000 P 03/17/17 60.0 0.19 0.25
VLO 170317P00062500 P 03/17/17 62.5 0.54 0.62
VLO 170317P00065000 P 03/17/17 65.0 1.33 1.43
VLO 170317P00067500 P 03/17/17 67.5 2.68 2.86
VLO 170317P00070000 P 03/17/17 70.0 4.55 4.95
VLO 170317P00072500 P 03/17/17 72.5 6.05 7.55
VLO 170317P00075000 P 03/17/17 75.0 8.45 10.05
VLO 170317P00077500 P 03/17/17 77.5 10.85 12.65
VLO 170317P00080000 P 03/17/17 80.0 13.90 14.90
VLO 170317P00085000 P 03/17/17 85.0 18.35 20.00
VLO 170324C00055000 C 03/24/17 55.0 9.85 11.65
VLO 170324C00058000 C 03/24/17 58.0 6.55 9.20
VLO 170324C00058500 C 03/24/17 58.5 5.95 8.80
VLO 170324C00059000 C 03/24/17 59.0 5.50 7.90
VLO 170324C00059500 C 03/24/17 59.5 5.05 7.75
VLO 170324C00060000 C 03/24/17 60.0 4.90 6.80
VLO 170324C00060500 C 03/24/17 60.5 4.30 6.40
VLO 170324C00061000 C 03/24/17 61.0 4.35 5.85
VLO 170324C00061500 C 03/24/17 61.5 3.85 5.40
VLO 170324C00062000 C 03/24/17 62.0 3.65 5.25
VLO 170324C00062500 C 03/24/17 62.5 3.40 4.65
VLO 170324C00063000 C 03/24/17 63.0 3.25 3.55
VLO 170324C00063500 C 03/24/17 63.5 2.94 3.10
VLO 170324C00064000 C 03/24/17 64.0 2.61 2.77
VLO 170324C00064500 C 03/24/17 64.5 2.32 2.46
VLO 170324C00065000 C 03/24/17 65.0 2.04 2.15
VLO 170324C00065500 C 03/24/17 65.5 1.75 1.89
VLO 170324C00066000 C 03/24/17 66.0 1.51 1.63
VLO 170324C00066500 C 03/24/17 66.5 1.29 1.39
VLO 170324C00067000 C 03/24/17 67.0 1.09 1.20
VLO 170324C00067500 C 03/24/17 67.5 0.94 1.01
VLO 170324C00068000 C 03/24/17 68.0 0.79 0.87
VLO 170324C00068500 C 03/24/17 68.5 0.65 0.73
VLO 170324C00069000 C 03/24/17 69.0 0.54 0.60
VLO 170324C00069500 C 03/24/17 69.5 0.42 0.52
VLO 170324C00070000 C 03/24/17 70.0 0.36 0.42
VLO 170324C00070500 C 03/24/17 70.5 0.27 0.35
VLO 170324C00071000 C 03/24/17 71.0 0.23 0.29
VLO 170324C00071500 C 03/24/17 71.5 0.18 0.24
VLO 170324C00072000 C 03/24/17 72.0 0.14 0.22
VLO 170324C00073000 C 03/24/17 73.0 0.09 0.23
VLO 170324C00073500 C 03/24/17 73.5 0.07 0.22
VLO 170324C00075000 C 03/24/17 75.0 0.01 0.18
VLO 170324P00055000 P 03/24/17 55.0 0.00 0.15
VLO 170324P00058000 P 03/24/17 58.0 0.12 0.20
VLO 170324P00058500 P 03/24/17 58.5 0.13 0.21
VLO 170324P00059000 P 03/24/17 59.0 0.19 0.27
VLO 170324P00059500 P 03/24/17 59.5 0.21 0.31
VLO 170324P00060000 P 03/24/17 60.0 0.26 0.36
VLO 170324P00060500 P 03/24/17 60.5 0.31 0.42
VLO 170324P00061000 P 03/24/17 61.0 0.40 0.48
VLO 170324P00061500 P 03/24/17 61.5 0.47 0.55
VLO 170324P00062000 P 03/24/17 62.0 0.59 0.66
VLO 170324P00062500 P 03/24/17 62.5 0.70 0.77
VLO 170324P00063000 P 03/24/17 63.0 0.82 0.91
VLO 170324P00063500 P 03/24/17 63.5 0.97 1.04
VLO 170324P00064000 P 03/24/17 64.0 1.12 1.21
VLO 170324P00064500 P 03/24/17 64.5 1.30 1.42
VLO 170324P00065000 P 03/24/17 65.0 1.50 1.62
VLO 170324P00065500 P 03/24/17 65.5 1.73 1.84
VLO 170324P00066000 P 03/24/17 66.0 1.99 2.13
VLO 170324P00066500 P 03/24/17 66.5 2.26 2.41
VLO 170324P00067000 P 03/24/17 67.0 2.54 2.73
VLO 170324P00067500 P 03/24/17 67.5 2.89 3.10
VLO 170324P00068000 P 03/24/17 68.0 3.20 3.45
VLO 170324P00068500 P 03/24/17 68.5 3.15 4.10
VLO 170324P00069000 P 03/24/17 69.0 3.40 4.60
VLO 170324P00069500 P 03/24/17 69.5 3.70 5.05
VLO 170324P00070000 P 03/24/17 70.0 4.45 5.35
VLO 170324P00070500 P 03/24/17 70.5 4.45 5.75
VLO 170324P00071000 P 03/24/17 71.0 4.95 6.40
VLO 170324P00071500 P 03/24/17 71.5 5.20 6.75
VLO 170324P00072000 P 03/24/17 72.0 5.55 7.55
VLO 170324P00073000 P 03/24/17 73.0 5.90 8.40
VLO 170324P00073500 P 03/24/17 73.5 6.30 9.25
VLO 170324P00075000 P 03/24/17 75.0 8.40 10.25
VLO 170331C00055000 C 03/31/17 55.0 9.95 11.60
VLO 170331C00058500 C 03/31/17 58.5 6.50 8.35
VLO 170331C00059000 C 03/31/17 59.0 5.65 8.35
VLO 170331C00059500 C 03/31/17 59.5 4.90 7.50
VLO 170331C00060000 C 03/31/17 60.0 5.40 7.05
VLO 170331C00060500 C 03/31/17 60.5 5.00 6.65
VLO 170331C00061000 C 03/31/17 61.0 4.55 6.15
VLO 170331C00061500 C 03/31/17 61.5 3.95 5.65
VLO 170331C00062000 C 03/31/17 62.0 3.75 5.35
VLO 170331C00062500 C 03/31/17 62.5 3.80 4.20
VLO 170331C00063000 C 03/31/17 63.0 3.45 3.65
VLO 170331C00063500 C 03/31/17 63.5 3.10 3.30
VLO 170331C00064000 C 03/31/17 64.0 2.83 2.98
VLO 170331C00064500 C 03/31/17 64.5 2.53 2.66
VLO 170331C00065000 C 03/31/17 65.0 2.25 2.39
VLO 170331C00065500 C 03/31/17 65.5 1.98 2.10
VLO 170331C00066000 C 03/31/17 66.0 1.74 1.85
VLO 170331C00066500 C 03/31/17 66.5 1.52 1.61
VLO 170331C00067000 C 03/31/17 67.0 1.32 1.40
VLO 170331C00067500 C 03/31/17 67.5 1.13 1.21
VLO 170331C00068000 C 03/31/17 68.0 0.97 1.05
VLO 170331C00068500 C 03/31/17 68.5 0.83 0.91
VLO 170331C00069000 C 03/31/17 69.0 0.70 0.78
VLO 170331C00069500 C 03/31/17 69.5 0.59 0.66
VLO 170331C00070000 C 03/31/17 70.0 0.50 0.56
VLO 170331C00070500 C 03/31/17 70.5 0.39 0.48
VLO 170331C00071000 C 03/31/17 71.0 0.34 0.41
VLO 170331C00071500 C 03/31/17 71.5 0.26 0.34
VLO 170331C00072000 C 03/31/17 72.0 0.22 0.29
VLO 170331C00072500 C 03/31/17 72.5 0.18 0.24
VLO 170331C00073000 C 03/31/17 73.0 0.15 0.25
VLO 170331C00073500 C 03/31/17 73.5 0.12 0.23
VLO 170331C00075000 C 03/31/17 75.0 0.06 0.21
VLO 170331P00055000 P 03/31/17 55.0 0.04 0.19
VLO 170331P00058500 P 03/31/17 58.5 0.24 0.30
VLO 170331P00059000 P 03/31/17 59.0 0.28 0.36
VLO 170331P00059500 P 03/31/17 59.5 0.33 0.41
VLO 170331P00060000 P 03/31/17 60.0 0.39 0.47
VLO 170331P00060500 P 03/31/17 60.5 0.46 0.53
VLO 170331P00061000 P 03/31/17 61.0 0.55 0.61
VLO 170331P00061500 P 03/31/17 61.5 0.63 0.71
VLO 170331P00062000 P 03/31/17 62.0 0.74 0.82
VLO 170331P00062500 P 03/31/17 62.5 0.86 0.94
VLO 170331P00063000 P 03/31/17 63.0 0.99 1.09
VLO 170331P00063500 P 03/31/17 63.5 1.14 1.23
VLO 170331P00064000 P 03/31/17 64.0 1.32 1.41
VLO 170331P00064500 P 03/31/17 64.5 1.51 1.60
VLO 170331P00065000 P 03/31/17 65.0 1.72 1.83
VLO 170331P00065500 P 03/31/17 65.5 1.94 2.06
VLO 170331P00066000 P 03/31/17 66.0 2.18 2.33
VLO 170331P00066500 P 03/31/17 66.5 2.44 2.61
VLO 170331P00067000 P 03/31/17 67.0 2.73 2.97
VLO 170331P00067500 P 03/31/17 67.5 3.05 3.30
VLO 170331P00068000 P 03/31/17 68.0 3.25 3.95
VLO 170331P00068500 P 03/31/17 68.5 3.55 4.25
VLO 170331P00069000 P 03/31/17 69.0 3.60 4.65
VLO 170331P00069500 P 03/31/17 69.5 3.85 4.95
VLO 170331P00070000 P 03/31/17 70.0 4.15 5.75
VLO 170331P00070500 P 03/31/17 70.5 4.60 6.20
VLO 170331P00071000 P 03/31/17 71.0 4.85 6.25
VLO 170331P00071500 P 03/31/17 71.5 5.40 6.85
VLO 170331P00072000 P 03/31/17 72.0 5.55 8.05
VLO 170331P00072500 P 03/31/17 72.5 6.15 7.80
VLO 170331P00073000 P 03/31/17 73.0 6.60 8.45
VLO 170331P00073500 P 03/31/17 73.5 6.35 9.35
VLO 170331P00075000 P 03/31/17 75.0 8.50 10.05
VLO 170616C00027500 C 06/16/17 27.5 37.60 38.40
VLO 170616C00030000 C 06/16/17 30.0 35.10 35.85
VLO 170616C00032500 C 06/16/17 32.5 32.60 33.40
VLO 170616C00035000 C 06/16/17 35.0 29.10 32.25
VLO 170616C00037500 C 06/16/17 37.5 27.60 28.40
VLO 170616C00040000 C 06/16/17 40.0 25.00 26.05
VLO 170616C00042500 C 06/16/17 42.5 22.60 23.50
VLO 170616C00045000 C 06/16/17 45.0 19.90 21.10
VLO 170616C00047500 C 06/16/17 47.5 17.50 19.40
VLO 170616C00050000 C 06/16/17 50.0 15.15 17.15
VLO 170616C00052500 C 06/16/17 52.5 12.95 14.50
VLO 170616C00055000 C 06/16/17 55.0 10.85 11.30
VLO 170616C00057500 C 06/16/17 57.5 8.85 9.25
VLO 170616C00060000 C 06/16/17 60.0 6.90 7.25
VLO 170616C00062500 C 06/16/17 62.5 5.25 5.50
VLO 170616C00065000 C 06/16/17 65.0 3.85 4.10
VLO 170616C00067500 C 06/16/17 67.5 2.70 2.84
VLO 170616C00070000 C 06/16/17 70.0 1.81 1.92
VLO 170616C00072500 C 06/16/17 72.5 1.15 1.25
VLO 170616C00075000 C 06/16/17 75.0 0.71 0.80
VLO 170616C00077500 C 06/16/17 77.5 0.41 0.51
VLO 170616C00080000 C 06/16/17 80.0 0.25 0.44
VLO 170616C00085000 C 06/16/17 85.0 0.05 0.21
VLO 170616C00090000 C 06/16/17 90.0 0.01 0.11
VLO 170616P00027500 P 06/16/17 27.5 0.00 0.07
VLO 170616P00030000 P 06/16/17 30.0 0.00 0.07
VLO 170616P00032500 P 06/16/17 32.5 0.00 0.07
VLO 170616P00035000 P 06/16/17 35.0 0.00 0.09
VLO 170616P00037500 P 06/16/17 37.5 0.01 0.11
VLO 170616P00040000 P 06/16/17 40.0 0.01 0.14
VLO 170616P00042500 P 06/16/17 42.5 0.05 0.13
VLO 170616P00045000 P 06/16/17 45.0 0.06 0.26
VLO 170616P00047500 P 06/16/17 47.5 0.14 0.36
VLO 170616P00050000 P 06/16/17 50.0 0.33 0.40
VLO 170616P00052500 P 06/16/17 52.5 0.52 0.59
VLO 170616P00055000 P 06/16/17 55.0 0.81 0.89
VLO 170616P00057500 P 06/16/17 57.5 1.24 1.32
VLO 170616P00060000 P 06/16/17 60.0 1.85 1.95
VLO 170616P00062500 P 06/16/17 62.5 2.68 2.81
VLO 170616P00065000 P 06/16/17 65.0 3.80 4.00
VLO 170616P00067500 P 06/16/17 67.5 5.10 5.40
VLO 170616P00070000 P 06/16/17 70.0 6.75 7.05
VLO 170616P00072500 P 06/16/17 72.5 8.55 9.10
VLO 170616P00075000 P 06/16/17 75.0 10.30 11.20
VLO 170616P00077500 P 06/16/17 77.5 12.05 13.45
VLO 170616P00080000 P 06/16/17 80.0 14.00 15.95
VLO 170616P00085000 P 06/16/17 85.0 19.05 20.70
VLO 170616P00090000 P 06/16/17 90.0 23.75 25.55
VLO 170915C00035000 C 09/15/17 35.0 30.10 31.05
VLO 170915C00037500 C 09/15/17 37.5 27.60 28.85
VLO 170915C00040000 C 09/15/17 40.0 25.15 26.10
VLO 170915C00042500 C 09/15/17 42.5 22.70 23.95
VLO 170915C00045000 C 09/15/17 45.0 19.35 22.35
VLO 170915C00047500 C 09/15/17 47.5 17.85 18.95
VLO 170915C00050000 C 09/15/17 50.0 15.35 17.40
VLO 170915C00055000 C 09/15/17 55.0 11.40 12.15
VLO 170915C00057500 C 09/15/17 57.5 9.60 10.10
VLO 170915C00060000 C 09/15/17 60.0 7.90 8.30
VLO 170915C00062500 C 09/15/17 62.5 6.25 6.65
VLO 170915C00065000 C 09/15/17 65.0 5.10 5.25
VLO 170915C00067500 C 09/15/17 67.5 3.95 4.10
VLO 170915C00070000 C 09/15/17 70.0 2.94 3.15
VLO 170915C00072500 C 09/15/17 72.5 2.18 2.39
VLO 170915C00075000 C 09/15/17 75.0 1.58 1.77
VLO 170915C00080000 C 09/15/17 80.0 0.77 0.98
VLO 170915C00085000 C 09/15/17 85.0 0.34 0.62
VLO 170915C00090000 C 09/15/17 90.0 0.14 0.39
VLO 170915C00095000 C 09/15/17 95.0 0.05 0.24
VLO 170915C00100000 C 09/15/17 100.0 0.02 0.15
VLO 170915P00035000 P 09/15/17 35.0 0.05 0.26
VLO 170915P00037500 P 09/15/17 37.5 0.09 0.34
VLO 170915P00040000 P 09/15/17 40.0 0.15 0.36
VLO 170915P00042500 P 09/15/17 42.5 0.25 0.47
VLO 170915P00045000 P 09/15/17 45.0 0.40 0.70
VLO 170915P00047500 P 09/15/17 47.5 0.59 0.86
VLO 170915P00050000 P 09/15/17 50.0 0.92 1.10
VLO 170915P00055000 P 09/15/17 55.0 1.88 2.00
VLO 170915P00057500 P 09/15/17 57.5 2.52 2.70
VLO 170915P00060000 P 09/15/17 60.0 3.30 3.55
VLO 170915P00062500 P 09/15/17 62.5 4.30 4.55
VLO 170915P00065000 P 09/15/17 65.0 5.45 5.70
VLO 170915P00067500 P 09/15/17 67.5 6.75 7.10
VLO 170915P00070000 P 09/15/17 70.0 8.35 8.80
VLO 170915P00072500 P 09/15/17 72.5 10.05 10.60
VLO 170915P00075000 P 09/15/17 75.0 11.95 12.50
VLO 170915P00080000 P 09/15/17 80.0 15.25 16.85
VLO 170915P00085000 P 09/15/17 85.0 20.45 21.60
VLO 170915P00090000 P 09/15/17 90.0 23.75 26.65
VLO 170915P00095000 P 09/15/17 95.0 30.10 31.25
VLO 170915P00100000 P 09/15/17 100.0 34.00 36.45
VLO 180119C00025000 C 01/19/18 25.0 40.00 42.90
VLO 180119C00027500 C 01/19/18 27.5 37.50 40.40
VLO 180119C00030000 C 01/19/18 30.0 35.05 36.05
VLO 180119C00032500 C 01/19/18 32.5 32.55 33.65
VLO 180119C00035000 C 01/19/18 35.0 30.10 31.05
VLO 180119C00037500 C 01/19/18 37.5 27.60 29.05
VLO 180119C00040000 C 01/19/18 40.0 25.15 26.20
VLO 180119C00042500 C 01/19/18 42.5 22.70 24.25
VLO 180119C00045000 C 01/19/18 45.0 20.60 22.00
VLO 180119C00047500 C 01/19/18 47.5 18.30 19.35
VLO 180119C00050000 C 01/19/18 50.0 16.20 16.95
VLO 180119C00052500 C 01/19/18 52.5 14.40 15.20
VLO 180119C00055000 C 01/19/18 55.0 12.60 13.05
VLO 180119C00057500 C 01/19/18 57.5 11.00 11.25
VLO 180119C00060000 C 01/19/18 60.0 9.25 9.60
VLO 180119C00062500 C 01/19/18 62.5 7.85 8.20
VLO 180119C00065000 C 01/19/18 65.0 6.60 6.95
VLO 180119C00067500 C 01/19/18 67.5 5.55 5.75
VLO 180119C00070000 C 01/19/18 70.0 4.55 4.80
VLO 180119C00072500 C 01/19/18 72.5 3.70 3.95
VLO 180119C00075000 C 01/19/18 75.0 2.90 3.15
VLO 180119C00077500 C 01/19/18 77.5 2.21 2.55
VLO 180119C00080000 C 01/19/18 80.0 1.86 2.05
VLO 180119C00082500 C 01/19/18 82.5 1.47 1.65
VLO 180119C00085000 C 01/19/18 85.0 1.17 1.29
VLO 180119C00090000 C 01/19/18 90.0 0.67 0.84
VLO 180119C00095000 C 01/19/18 95.0 0.37 0.55
VLO 180119C00100000 C 01/19/18 100.0 0.24 0.36
VLO 180119C00105000 C 01/19/18 105.0 0.12 0.24
VLO 180119C00110000 C 01/19/18 110.0 0.04 0.23
VLO 180119P00025000 P 01/19/18 25.0 0.05 0.25
VLO 180119P00027500 P 01/19/18 27.5 0.15 0.30
VLO 180119P00030000 P 01/19/18 30.0 0.13 0.41
VLO 180119P00032500 P 01/19/18 32.5 0.21 0.52
VLO 180119P00035000 P 01/19/18 35.0 0.37 0.66
VLO 180119P00037500 P 01/19/18 37.5 0.46 0.81
VLO 180119P00040000 P 01/19/18 40.0 0.75 0.97
VLO 180119P00042500 P 01/19/18 42.5 1.01 1.12
VLO 180119P00045000 P 01/19/18 45.0 1.36 1.51
VLO 180119P00047500 P 01/19/18 47.5 1.73 2.12
VLO 180119P00050000 P 01/19/18 50.0 2.20 2.35
VLO 180119P00052500 P 01/19/18 52.5 2.78 2.96
VLO 180119P00055000 P 01/19/18 55.0 3.55 3.70
VLO 180119P00057500 P 01/19/18 57.5 4.35 4.50
VLO 180119P00060000 P 01/19/18 60.0 5.20 5.45
VLO 180119P00062500 P 01/19/18 62.5 6.25 6.55
VLO 180119P00065000 P 01/19/18 65.0 7.55 7.80
VLO 180119P00067500 P 01/19/18 67.5 8.85 9.15
VLO 180119P00070000 P 01/19/18 70.0 10.40 10.70
VLO 180119P00072500 P 01/19/18 72.5 11.90 12.35
VLO 180119P00075000 P 01/19/18 75.0 13.65 14.15
VLO 180119P00077500 P 01/19/18 77.5 15.70 16.05
VLO 180119P00080000 P 01/19/18 80.0 17.45 18.20
VLO 180119P00082500 P 01/19/18 82.5 19.10 20.30
VLO 180119P00085000 P 01/19/18 85.0 20.35 22.95
VLO 180119P00090000 P 01/19/18 90.0 25.70 26.95
VLO 180119P00095000 P 01/19/18 95.0 29.35 32.40
VLO 180119P00100000 P 01/19/18 100.0 34.20 37.60
VLO 180119P00105000 P 01/19/18 105.0 39.95 41.85
VLO 180119P00110000 P 01/19/18 110.0 44.05 46.70
VLO 190118C00032500 C 01/18/19 32.5 32.20 34.30
VLO 190118C00035000 C 01/18/19 35.0 29.75 31.95
VLO 190118C00037500 C 01/18/19 37.5 27.40 29.55
VLO 190118C00040000 C 01/18/19 40.0 25.10 27.40
VLO 190118C00042500 C 01/18/19 42.5 23.05 25.20
VLO 190118C00045000 C 01/18/19 45.0 20.90 23.35
VLO 190118C00047500 C 01/18/19 47.5 19.15 20.70
VLO 190118C00050000 C 01/18/19 50.0 17.30 18.90
VLO 190118C00055000 C 01/18/19 55.0 14.10 15.00
VLO 190118C00057500 C 01/18/19 57.5 12.60 13.50
VLO 190118C00060000 C 01/18/19 60.0 11.25 12.10
VLO 190118C00062500 C 01/18/19 62.5 10.00 10.85
VLO 190118C00065000 C 01/18/19 65.0 8.85 9.65
VLO 190118C00067500 C 01/18/19 67.5 7.80 8.55
VLO 190118C00070000 C 01/18/19 70.0 6.90 7.60
VLO 190118C00072500 C 01/18/19 72.5 6.00 6.75
VLO 190118C00075000 C 01/18/19 75.0 5.30 5.90
VLO 190118C00077500 C 01/18/19 77.5 4.60 5.20
VLO 190118C00080000 C 01/18/19 80.0 4.05 4.55
VLO 190118C00085000 C 01/18/19 85.0 3.00 3.50
VLO 190118C00090000 C 01/18/19 90.0 2.22 2.63
VLO 190118C00095000 C 01/18/19 95.0 1.65 2.02
VLO 190118C00100000 C 01/18/19 100.0 1.10 1.71
VLO 190118C00105000 C 01/18/19 105.0 0.77 1.31
VLO 190118P00032500 P 01/18/19 32.5 1.23 1.61
VLO 190118P00035000 P 01/18/19 35.0 1.55 2.05
VLO 190118P00037500 P 01/18/19 37.5 1.93 2.46
VLO 190118P00040000 P 01/18/19 40.0 2.54 2.86
VLO 190118P00042500 P 01/18/19 42.5 3.05 3.40
VLO 190118P00045000 P 01/18/19 45.0 3.70 4.05
VLO 190118P00047500 P 01/18/19 47.5 4.40 4.80
VLO 190118P00050000 P 01/18/19 50.0 5.40 5.60
VLO 190118P00055000 P 01/18/19 55.0 6.95 7.45
VLO 190118P00057500 P 01/18/19 57.5 8.05 8.55
VLO 190118P00060000 P 01/18/19 60.0 9.20 9.65
VLO 190118P00062500 P 01/18/19 62.5 10.40 10.90
VLO 190118P00065000 P 01/18/19 65.0 11.65 12.30
VLO 190118P00067500 P 01/18/19 67.5 12.95 13.80
VLO 190118P00070000 P 01/18/19 70.0 14.35 15.25
VLO 190118P00072500 P 01/18/19 72.5 15.95 16.95
VLO 190118P00075000 P 01/18/19 75.0 17.60 18.65
VLO 190118P00077500 P 01/18/19 77.5 19.35 20.55
VLO 190118P00080000 P 01/18/19 80.0 21.25 22.20
VLO 190118P00085000 P 01/18/19 85.0 25.05 26.10
VLO 190118P00090000 P 01/18/19 90.0 29.15 30.25
VLO 190118P00095000 P 01/18/19 95.0 31.50 35.00
VLO 190118P00100000 P 01/18/19 100.0 36.50 39.30
VLO 190118P00105000 P 01/18/19 105.0 40.95 43.55

OPRA data is delayed 15 minutes.