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 (2014-06-06)Premium Content

Valero Energy Corporation (VLO)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 140801C00035000 C 08/01/14 35.0 14.70 17.25
VLO 140801C00037500 C 08/01/14 37.5 12.00 14.75
VLO 140801C00040000 C 08/01/14 40.0 9.70 12.30
VLO 140801C00041000 C 08/01/14 41.0 8.70 11.45
VLO 140801C00041500 C 08/01/14 41.5 8.00 10.15
VLO 140801C00042000 C 08/01/14 42.0 8.70 9.45
VLO 140801C00042500 C 08/01/14 42.5 6.50 9.10
VLO 140801C00043000 C 08/01/14 43.0 7.25 8.55
VLO 140801C00043500 C 08/01/14 43.5 6.75 8.05
VLO 140801C00044000 C 08/01/14 44.0 6.30 7.60
VLO 140801C00044500 C 08/01/14 44.5 6.20 6.80
VLO 140801C00045000 C 08/01/14 45.0 4.15 6.55
VLO 140801C00045500 C 08/01/14 45.5 4.80 6.05
VLO 140801C00046000 C 08/01/14 46.0 4.70 5.35
VLO 140801C00046500 C 08/01/14 46.5 3.80 5.00
VLO 140801C00047000 C 08/01/14 47.0 3.30 4.55
VLO 140801C00047500 C 08/01/14 47.5 2.83 4.05
VLO 140801C00048000 C 08/01/14 48.0 2.40 3.55
VLO 140801C00048500 C 08/01/14 48.5 2.20 2.55
VLO 140801C00049000 C 08/01/14 49.0 1.72 1.99
VLO 140801C00049500 C 08/01/14 49.5 1.27 1.59
VLO 140801C00050000 C 08/01/14 50.0 0.93 0.97
VLO 140801C00050500 C 08/01/14 50.5 0.53 0.59
VLO 140801C00051000 C 08/01/14 51.0 0.27 0.31
VLO 140801C00051500 C 08/01/14 51.5 0.12 0.14
VLO 140801C00052000 C 08/01/14 52.0 0.05 0.09
VLO 140801C00052500 C 08/01/14 52.5 0.03 0.08
VLO 140801C00053000 C 08/01/14 53.0 0.00 0.08
VLO 140801C00053500 C 08/01/14 53.5 0.01 0.10
VLO 140801C00054000 C 08/01/14 54.0 0.00 0.09
VLO 140801C00054500 C 08/01/14 54.5 0.00 0.09
VLO 140801C00055000 C 08/01/14 55.0 0.00 0.04
VLO 140801C00055500 C 08/01/14 55.5 0.00 0.10
VLO 140801C00056000 C 08/01/14 56.0 0.00 0.10
VLO 140801C00056500 C 08/01/14 56.5 0.00 0.10
VLO 140801C00057000 C 08/01/14 57.0 0.00 0.10
VLO 140801C00057500 C 08/01/14 57.5 0.00 0.10
VLO 140801C00058000 C 08/01/14 58.0 0.00 0.10
VLO 140801C00058500 C 08/01/14 58.5 0.00 0.10
VLO 140801C00059000 C 08/01/14 59.0 0.00 0.10
VLO 140801C00059500 C 08/01/14 59.5 0.00 0.10
VLO 140801C00060000 C 08/01/14 60.0 0.00 0.02
VLO 140801C00060500 C 08/01/14 60.5 0.00 0.10
VLO 140801C00061000 C 08/01/14 61.0 0.00 0.10
VLO 140801C00061500 C 08/01/14 61.5 0.00 0.10
VLO 140801C00062000 C 08/01/14 62.0 0.00 0.10
VLO 140801C00063000 C 08/01/14 63.0 0.00 0.10
VLO 140801C00064000 C 08/01/14 64.0 0.00 0.10
VLO 140801C00065000 C 08/01/14 65.0 0.00 0.10
VLO 140801P00035000 P 08/01/14 35.0 0.00 0.10
VLO 140801P00037500 P 08/01/14 37.5 0.00 0.10
VLO 140801P00040000 P 08/01/14 40.0 0.00 0.10
VLO 140801P00041000 P 08/01/14 41.0 0.00 0.10
VLO 140801P00041500 P 08/01/14 41.5 0.00 0.10
VLO 140801P00042000 P 08/01/14 42.0 0.00 0.10
VLO 140801P00042500 P 08/01/14 42.5 0.00 0.06
VLO 140801P00043000 P 08/01/14 43.0 0.00 0.10
VLO 140801P00043500 P 08/01/14 43.5 0.00 0.10
VLO 140801P00044000 P 08/01/14 44.0 0.00 0.10
VLO 140801P00044500 P 08/01/14 44.5 0.00 0.10
VLO 140801P00045000 P 08/01/14 45.0 0.00 0.02
VLO 140801P00045500 P 08/01/14 45.5 0.00 0.05
VLO 140801P00046000 P 08/01/14 46.0 0.00 0.02
VLO 140801P00046500 P 08/01/14 46.5 0.00 0.05
VLO 140801P00047000 P 08/01/14 47.0 0.00 0.05
VLO 140801P00047500 P 08/01/14 47.5 0.01 0.04
VLO 140801P00048000 P 08/01/14 48.0 0.03 0.08
VLO 140801P00048500 P 08/01/14 48.5 0.01 0.08
VLO 140801P00049000 P 08/01/14 49.0 0.02 0.08
VLO 140801P00049500 P 08/01/14 49.5 0.03 0.09
VLO 140801P00050000 P 08/01/14 50.0 0.12 0.14
VLO 140801P00050500 P 08/01/14 50.5 0.22 0.28
VLO 140801P00051000 P 08/01/14 51.0 0.42 0.51
VLO 140801P00051500 P 08/01/14 51.5 0.79 0.86
VLO 140801P00052000 P 08/01/14 52.0 1.06 1.35
VLO 140801P00052500 P 08/01/14 52.5 1.29 1.83
VLO 140801P00053000 P 08/01/14 53.0 1.67 2.32
VLO 140801P00053500 P 08/01/14 53.5 1.98 2.81
VLO 140801P00054000 P 08/01/14 54.0 2.46 3.65
VLO 140801P00054500 P 08/01/14 54.5 2.98 3.80
VLO 140801P00055000 P 08/01/14 55.0 3.45 4.30
VLO 140801P00055500 P 08/01/14 55.5 3.80 6.50
VLO 140801P00056000 P 08/01/14 56.0 4.65 5.30
VLO 140801P00056500 P 08/01/14 56.5 4.95 6.25
VLO 140801P00057000 P 08/01/14 57.0 5.45 6.75
VLO 140801P00057500 P 08/01/14 57.5 6.15 6.80
VLO 140801P00058000 P 08/01/14 58.0 6.10 9.00
VLO 140801P00058500 P 08/01/14 58.5 6.60 9.50
VLO 140801P00059000 P 08/01/14 59.0 7.50 8.60
VLO 140801P00059500 P 08/01/14 59.5 6.75 10.00
VLO 140801P00060000 P 08/01/14 60.0 7.45 10.50
VLO 140801P00060500 P 08/01/14 60.5 7.75 11.00
VLO 140801P00061000 P 08/01/14 61.0 8.25 11.30
VLO 140801P00061500 P 08/01/14 61.5 8.90 12.00
VLO 140801P00062000 P 08/01/14 62.0 9.40 12.50
VLO 140801P00063000 P 08/01/14 63.0 10.40 13.50
VLO 140801P00064000 P 08/01/14 64.0 11.30 14.50
VLO 140801P00065000 P 08/01/14 65.0 12.50 15.50
VLO 140808C00040000 C 08/08/14 40.0 9.65 12.45
VLO 140808C00042000 C 08/08/14 42.0 8.25 9.80
VLO 140808C00042500 C 08/08/14 42.5 8.20 8.80
VLO 140808C00043000 C 08/08/14 43.0 6.00 8.80
VLO 140808C00043500 C 08/08/14 43.5 7.20 7.85
VLO 140808C00044000 C 08/08/14 44.0 5.15 7.55
VLO 140808C00044500 C 08/08/14 44.5 4.50 7.30
VLO 140808C00045000 C 08/08/14 45.0 5.70 6.30
VLO 140808C00045500 C 08/08/14 45.5 4.60 6.05
VLO 140808C00046000 C 08/08/14 46.0 4.10 5.55
VLO 140808C00046500 C 08/08/14 46.5 3.65 5.10
VLO 140808C00047000 C 08/08/14 47.0 3.15 4.60
VLO 140808C00047500 C 08/08/14 47.5 2.74 4.10
VLO 140808C00048000 C 08/08/14 48.0 2.34 3.65
VLO 140808C00048500 C 08/08/14 48.5 2.38 2.92
VLO 140808C00049000 C 08/08/14 49.0 2.02 2.20
VLO 140808C00049500 C 08/08/14 49.5 1.63 1.73
VLO 140808C00050000 C 08/08/14 50.0 1.26 1.38
VLO 140808C00050500 C 08/08/14 50.5 0.99 1.05
VLO 140808C00051000 C 08/08/14 51.0 0.74 0.79
VLO 140808C00051500 C 08/08/14 51.5 0.54 0.57
VLO 140808C00052000 C 08/08/14 52.0 0.37 0.46
VLO 140808C00052500 C 08/08/14 52.5 0.26 0.32
VLO 140808C00053000 C 08/08/14 53.0 0.19 0.24
VLO 140808C00053500 C 08/08/14 53.5 0.12 0.19
VLO 140808C00054000 C 08/08/14 54.0 0.03 0.16
VLO 140808C00054500 C 08/08/14 54.5 0.01 0.13
VLO 140808C00055000 C 08/08/14 55.0 0.02 0.14
VLO 140808C00055500 C 08/08/14 55.5 0.01 0.14
VLO 140808C00056000 C 08/08/14 56.0 0.00 0.14
VLO 140808C00056500 C 08/08/14 56.5 0.00 0.11
VLO 140808C00057000 C 08/08/14 57.0 0.00 0.14
VLO 140808C00057500 C 08/08/14 57.5 0.00 0.11
VLO 140808C00058000 C 08/08/14 58.0 0.00 0.11
VLO 140808C00059000 C 08/08/14 59.0 0.00 0.14
VLO 140808C00060000 C 08/08/14 60.0 0.00 0.14
VLO 140808C00065000 C 08/08/14 65.0 0.00 0.14
VLO 140808C00070000 C 08/08/14 70.0 0.00 0.14
VLO 140808C00075000 C 08/08/14 75.0 0.00 0.14
VLO 140808P00040000 P 08/08/14 40.0 0.00 0.10
VLO 140808P00042000 P 08/08/14 42.0 0.00 0.08
VLO 140808P00042500 P 08/08/14 42.5 0.00 0.06
VLO 140808P00043000 P 08/08/14 43.0 0.00 0.08
VLO 140808P00043500 P 08/08/14 43.5 0.00 0.09
VLO 140808P00044000 P 08/08/14 44.0 0.00 0.08
VLO 140808P00044500 P 08/08/14 44.5 0.00 0.09
VLO 140808P00045000 P 08/08/14 45.0 0.00 0.07
VLO 140808P00045500 P 08/08/14 45.5 0.00 0.10
VLO 140808P00046000 P 08/08/14 46.0 0.00 0.04
VLO 140808P00046500 P 08/08/14 46.5 0.01 0.06
VLO 140808P00047000 P 08/08/14 47.0 0.05 0.08
VLO 140808P00047500 P 08/08/14 47.5 0.04 0.10
VLO 140808P00048000 P 08/08/14 48.0 0.06 0.14
VLO 140808P00048500 P 08/08/14 48.5 0.16 0.21
VLO 140808P00049000 P 08/08/14 49.0 0.24 0.28
VLO 140808P00049500 P 08/08/14 49.5 0.35 0.38
VLO 140808P00050000 P 08/08/14 50.0 0.50 0.54
VLO 140808P00050500 P 08/08/14 50.5 0.70 0.73
VLO 140808P00051000 P 08/08/14 51.0 0.92 0.98
VLO 140808P00051500 P 08/08/14 51.5 1.22 1.28
VLO 140808P00052000 P 08/08/14 52.0 1.55 1.66
VLO 140808P00052500 P 08/08/14 52.5 1.91 2.02
VLO 140808P00053000 P 08/08/14 53.0 2.28 2.47
VLO 140808P00053500 P 08/08/14 53.5 2.31 2.93
VLO 140808P00054000 P 08/08/14 54.0 2.60 3.40
VLO 140808P00054500 P 08/08/14 54.5 3.30 3.90
VLO 140808P00055000 P 08/08/14 55.0 3.75 4.35
VLO 140808P00055500 P 08/08/14 55.5 4.25 4.85
VLO 140808P00056000 P 08/08/14 56.0 4.45 6.65
VLO 140808P00056500 P 08/08/14 56.5 5.20 5.85
VLO 140808P00057000 P 08/08/14 57.0 5.20 8.00
VLO 140808P00057500 P 08/08/14 57.5 5.95 8.20
VLO 140808P00058000 P 08/08/14 58.0 6.30 8.70
VLO 140808P00059000 P 08/08/14 59.0 6.50 9.90
VLO 140808P00060000 P 08/08/14 60.0 7.25 10.30
VLO 140808P00065000 P 08/08/14 65.0 13.05 15.35
VLO 140808P00070000 P 08/08/14 70.0 18.05 20.35
VLO 140808P00075000 P 08/08/14 75.0 22.50 25.75
VLO 140816C00037500 C 08/16/14 37.5 11.80 14.40
VLO 140816C00040000 C 08/16/14 40.0 10.30 11.60
VLO 140816C00042500 C 08/16/14 42.5 8.20 9.05
VLO 140816C00044000 C 08/16/14 44.0 6.35 7.60
VLO 140816C00044500 C 08/16/14 44.5 5.85 7.10
VLO 140816C00045000 C 08/16/14 45.0 5.35 6.20
VLO 140816C00045500 C 08/16/14 45.5 4.90 6.10
VLO 140816C00046000 C 08/16/14 46.0 4.40 5.60
VLO 140816C00046500 C 08/16/14 46.5 4.30 4.70
VLO 140816C00047000 C 08/16/14 47.0 3.85 4.20
VLO 140816C00047500 C 08/16/14 47.5 3.40 3.55
VLO 140816C00048000 C 08/16/14 48.0 3.00 3.15
VLO 140816C00048500 C 08/16/14 48.5 2.57 2.76
VLO 140816C00049000 C 08/16/14 49.0 2.24 2.36
VLO 140816C00049500 C 08/16/14 49.5 1.88 1.95
VLO 140816C00050000 C 08/16/14 50.0 1.56 1.62
VLO 140816C00050500 C 08/16/14 50.5 1.29 1.33
VLO 140816C00051000 C 08/16/14 51.0 1.03 1.07
VLO 140816C00051500 C 08/16/14 51.5 0.82 0.87
VLO 140816C00052000 C 08/16/14 52.0 0.65 0.69
VLO 140816C00052500 C 08/16/14 52.5 0.51 0.55
VLO 140816C00053000 C 08/16/14 53.0 0.38 0.43
VLO 140816C00053500 C 08/16/14 53.5 0.29 0.33
VLO 140816C00055000 C 08/16/14 55.0 0.15 0.18
VLO 140816C00057500 C 08/16/14 57.5 0.05 0.06
VLO 140816C00060000 C 08/16/14 60.0 0.01 0.04
VLO 140816C00062500 C 08/16/14 62.5 0.01 0.03
VLO 140816C00065000 C 08/16/14 65.0 0.00 0.03
VLO 140816C00070000 C 08/16/14 70.0 0.00 0.03
VLO 140816C00075000 C 08/16/14 75.0 0.00 0.02
VLO 140816P00037500 P 08/16/14 37.5 0.00 0.03
VLO 140816P00040000 P 08/16/14 40.0 0.00 0.03
VLO 140816P00042500 P 08/16/14 42.5 0.01 0.03
VLO 140816P00044000 P 08/16/14 44.0 0.00 0.04
VLO 140816P00044500 P 08/16/14 44.5 0.00 0.04
VLO 140816P00045000 P 08/16/14 45.0 0.01 0.05
VLO 140816P00045500 P 08/16/14 45.5 0.04 0.06
VLO 140816P00046000 P 08/16/14 46.0 0.05 0.08
VLO 140816P00046500 P 08/16/14 46.5 0.07 0.10
VLO 140816P00047000 P 08/16/14 47.0 0.10 0.14
VLO 140816P00047500 P 08/16/14 47.5 0.16 0.19
VLO 140816P00048000 P 08/16/14 48.0 0.23 0.26
VLO 140816P00048500 P 08/16/14 48.5 0.29 0.36
VLO 140816P00049000 P 08/16/14 49.0 0.43 0.47
VLO 140816P00049500 P 08/16/14 49.5 0.58 0.61
VLO 140816P00050000 P 08/16/14 50.0 0.76 0.79
VLO 140816P00050500 P 08/16/14 50.5 0.96 1.00
VLO 140816P00051000 P 08/16/14 51.0 1.20 1.26
VLO 140816P00051500 P 08/16/14 51.5 1.49 1.54
VLO 140816P00052000 P 08/16/14 52.0 1.82 1.87
VLO 140816P00052500 P 08/16/14 52.5 2.16 2.24
VLO 140816P00053000 P 08/16/14 53.0 2.54 2.68
VLO 140816P00053500 P 08/16/14 53.5 2.92 3.05
VLO 140816P00055000 P 08/16/14 55.0 3.65 4.45
VLO 140816P00057500 P 08/16/14 57.5 6.00 7.15
VLO 140816P00060000 P 08/16/14 60.0 8.45 9.70
VLO 140816P00062500 P 08/16/14 62.5 10.95 12.20
VLO 140816P00065000 P 08/16/14 65.0 13.20 15.60
VLO 140816P00070000 P 08/16/14 70.0 18.40 20.55
VLO 140816P00075000 P 08/16/14 75.0 23.15 25.30
VLO 140822C00042000 C 08/22/14 42.0 8.70 9.30
VLO 140822C00043000 C 08/22/14 43.0 7.70 8.30
VLO 140822C00043500 C 08/22/14 43.5 7.20 7.80
VLO 140822C00044000 C 08/22/14 44.0 5.60 7.90
VLO 140822C00044500 C 08/22/14 44.5 5.95 7.10
VLO 140822C00045000 C 08/22/14 45.0 5.75 6.60
VLO 140822C00045500 C 08/22/14 45.5 5.25 5.85
VLO 140822C00046000 C 08/22/14 46.0 4.55 5.65
VLO 140822C00046500 C 08/22/14 46.5 4.10 5.15
VLO 140822C00047000 C 08/22/14 47.0 3.90 4.40
VLO 140822C00047500 C 08/22/14 47.5 3.45 3.80
VLO 140822C00048000 C 08/22/14 48.0 3.05 3.20
VLO 140822C00048500 C 08/22/14 48.5 2.68 2.80
VLO 140822C00049000 C 08/22/14 49.0 2.33 2.44
VLO 140822C00049500 C 08/22/14 49.5 2.00 2.09
VLO 140822C00050000 C 08/22/14 50.0 1.65 1.77
VLO 140822C00050500 C 08/22/14 50.5 1.41 1.49
VLO 140822C00051000 C 08/22/14 51.0 1.17 1.23
VLO 140822C00051500 C 08/22/14 51.5 0.94 1.02
VLO 140822C00052000 C 08/22/14 52.0 0.77 0.84
VLO 140822C00052500 C 08/22/14 52.5 0.64 0.72
VLO 140822C00053000 C 08/22/14 53.0 0.52 0.55
VLO 140822C00053500 C 08/22/14 53.5 0.42 0.52
VLO 140822C00054000 C 08/22/14 54.0 0.32 0.40
VLO 140822C00054500 C 08/22/14 54.5 0.26 0.33
VLO 140822C00055000 C 08/22/14 55.0 0.21 0.30
VLO 140822C00055500 C 08/22/14 55.5 0.16 0.25
VLO 140822C00056000 C 08/22/14 56.0 0.12 0.20
VLO 140822C00056500 C 08/22/14 56.5 0.10 0.16
VLO 140822C00057000 C 08/22/14 57.0 0.07 0.14
VLO 140822C00057500 C 08/22/14 57.5 0.06 0.12
VLO 140822C00058000 C 08/22/14 58.0 0.04 0.12
VLO 140822C00059000 C 08/22/14 59.0 0.03 0.09
VLO 140822C00060000 C 08/22/14 60.0 0.01 0.07
VLO 140822P00042000 P 08/22/14 42.0 0.00 0.05
VLO 140822P00043000 P 08/22/14 43.0 0.02 0.06
VLO 140822P00043500 P 08/22/14 43.5 0.02 0.08
VLO 140822P00044000 P 08/22/14 44.0 0.03 0.09
VLO 140822P00044500 P 08/22/14 44.5 0.04 0.10
VLO 140822P00045000 P 08/22/14 45.0 0.06 0.11
VLO 140822P00045500 P 08/22/14 45.5 0.08 0.14
VLO 140822P00046000 P 08/22/14 46.0 0.10 0.18
VLO 140822P00046500 P 08/22/14 46.5 0.14 0.22
VLO 140822P00047000 P 08/22/14 47.0 0.20 0.28
VLO 140822P00047500 P 08/22/14 47.5 0.26 0.37
VLO 140822P00048000 P 08/22/14 48.0 0.42 0.47
VLO 140822P00048500 P 08/22/14 48.5 0.47 0.61
VLO 140822P00049000 P 08/22/14 49.0 0.67 0.76
VLO 140822P00049500 P 08/22/14 49.5 0.84 0.94
VLO 140822P00050000 P 08/22/14 50.0 1.07 1.12
VLO 140822P00050500 P 08/22/14 50.5 1.30 1.36
VLO 140822P00051000 P 08/22/14 51.0 1.53 1.65
VLO 140822P00051500 P 08/22/14 51.5 1.80 1.97
VLO 140822P00052000 P 08/22/14 52.0 2.16 2.29
VLO 140822P00052500 P 08/22/14 52.5 2.46 2.65
VLO 140822P00053000 P 08/22/14 53.0 2.87 3.05
VLO 140822P00053500 P 08/22/14 53.5 3.30 3.45
VLO 140822P00054000 P 08/22/14 54.0 3.70 3.85
VLO 140822P00054500 P 08/22/14 54.5 4.15 4.35
VLO 140822P00055000 P 08/22/14 55.0 4.25 4.80
VLO 140822P00055500 P 08/22/14 55.5 4.45 5.25
VLO 140822P00056000 P 08/22/14 56.0 4.90 5.70
VLO 140822P00056500 P 08/22/14 56.5 5.60 6.20
VLO 140822P00057000 P 08/22/14 57.0 5.55 7.85
VLO 140822P00057500 P 08/22/14 57.5 6.00 8.30
VLO 140822P00058000 P 08/22/14 58.0 7.05 7.70
VLO 140822P00059000 P 08/22/14 59.0 6.50 10.30
VLO 140822P00060000 P 08/22/14 60.0 7.50 10.75
VLO 140829C00042000 C 08/29/14 42.0 7.00 9.85
VLO 140829C00042500 C 08/29/14 42.5 8.20 8.80
VLO 140829C00043000 C 08/29/14 43.0 7.70 8.30
VLO 140829C00043500 C 08/29/14 43.5 7.20 7.80
VLO 140829C00044000 C 08/29/14 44.0 6.75 7.40
VLO 140829C00044500 C 08/29/14 44.5 5.10 7.10
VLO 140829C00045000 C 08/29/14 45.0 5.20 6.60
VLO 140829C00045500 C 08/29/14 45.5 4.75 6.25
VLO 140829C00046000 C 08/29/14 46.0 4.85 5.40
VLO 140829C00046500 C 08/29/14 46.5 4.25 5.20
VLO 140829C00047000 C 08/29/14 47.0 3.95 4.40
VLO 140829C00047500 C 08/29/14 47.5 3.55 3.75
VLO 140829C00048000 C 08/29/14 48.0 3.15 3.30
VLO 140829C00048500 C 08/29/14 48.5 2.79 2.99
VLO 140829C00049000 C 08/29/14 49.0 2.43 2.63
VLO 140829C00049500 C 08/29/14 49.5 2.13 2.30
VLO 140829C00050000 C 08/29/14 50.0 1.83 2.01
VLO 140829C00050500 C 08/29/14 50.5 1.60 1.71
VLO 140829C00051000 C 08/29/14 51.0 1.36 1.42
VLO 140829C00051500 C 08/29/14 51.5 1.14 1.26
VLO 140829C00052000 C 08/29/14 52.0 0.96 1.11
VLO 140829C00052500 C 08/29/14 52.5 0.80 0.95
VLO 140829C00053000 C 08/29/14 53.0 0.68 0.73
VLO 140829C00053500 C 08/29/14 53.5 0.55 0.69
VLO 140829C00054000 C 08/29/14 54.0 0.46 0.59
VLO 140829C00054500 C 08/29/14 54.5 0.38 0.51
VLO 140829C00055000 C 08/29/14 55.0 0.31 0.42
VLO 140829C00055500 C 08/29/14 55.5 0.26 0.36
VLO 140829C00056000 C 08/29/14 56.0 0.21 0.29
VLO 140829C00056500 C 08/29/14 56.5 0.18 0.25
VLO 140829C00057000 C 08/29/14 57.0 0.15 0.21
VLO 140829C00057500 C 08/29/14 57.5 0.12 0.17
VLO 140829C00058000 C 08/29/14 58.0 0.10 0.15
VLO 140829C00059000 C 08/29/14 59.0 0.06 0.13
VLO 140829P00042000 P 08/29/14 42.0 0.02 0.07
VLO 140829P00042500 P 08/29/14 42.5 0.02 0.09
VLO 140829P00043000 P 08/29/14 43.0 0.04 0.10
VLO 140829P00043500 P 08/29/14 43.5 0.05 0.12
VLO 140829P00044000 P 08/29/14 44.0 0.07 0.13
VLO 140829P00044500 P 08/29/14 44.5 0.08 0.15
VLO 140829P00045000 P 08/29/14 45.0 0.11 0.19
VLO 140829P00045500 P 08/29/14 45.5 0.13 0.23
VLO 140829P00046000 P 08/29/14 46.0 0.17 0.28
VLO 140829P00046500 P 08/29/14 46.5 0.22 0.35
VLO 140829P00047000 P 08/29/14 47.0 0.29 0.43
VLO 140829P00047500 P 08/29/14 47.5 0.38 0.53
VLO 140829P00048000 P 08/29/14 48.0 0.51 0.66
VLO 140829P00048500 P 08/29/14 48.5 0.63 0.78
VLO 140829P00049000 P 08/29/14 49.0 0.79 0.95
VLO 140829P00049500 P 08/29/14 49.5 0.97 1.14
VLO 140829P00050000 P 08/29/14 50.0 1.22 1.34
VLO 140829P00050500 P 08/29/14 50.5 1.48 1.59
VLO 140829P00051000 P 08/29/14 51.0 1.71 1.88
VLO 140829P00051500 P 08/29/14 51.5 1.98 2.17
VLO 140829P00052000 P 08/29/14 52.0 2.30 2.50
VLO 140829P00052500 P 08/29/14 52.5 2.63 2.85
VLO 140829P00053000 P 08/29/14 53.0 3.00 3.25
VLO 140829P00053500 P 08/29/14 53.5 3.40 3.65
VLO 140829P00054000 P 08/29/14 54.0 3.80 4.10
VLO 140829P00054500 P 08/29/14 54.5 4.25 4.45
VLO 140829P00055000 P 08/29/14 55.0 4.65 4.90
VLO 140829P00055500 P 08/29/14 55.5 4.50 5.35
VLO 140829P00056000 P 08/29/14 56.0 5.00 5.80
VLO 140829P00056500 P 08/29/14 56.5 5.40 6.30
VLO 140829P00057000 P 08/29/14 57.0 5.90 7.20
VLO 140829P00057500 P 08/29/14 57.5 6.25 7.70
VLO 140829P00058000 P 08/29/14 58.0 7.05 7.70
VLO 140829P00059000 P 08/29/14 59.0 6.55 9.85
VLO 140905C00041000 C 09/05/14 41.0 8.60 10.55
VLO 140905C00041500 C 09/05/14 41.5 8.15 10.05
VLO 140905C00042000 C 09/05/14 42.0 8.70 9.30
VLO 140905C00042500 C 09/05/14 42.5 8.20 8.80
VLO 140905C00043000 C 09/05/14 43.0 6.45 8.60
VLO 140905C00043500 C 09/05/14 43.5 7.20 7.90
VLO 140905C00044000 C 09/05/14 44.0 6.75 7.35
VLO 140905C00044500 C 09/05/14 44.5 5.00 7.10
VLO 140905C00045000 C 09/05/14 45.0 4.90 6.75
VLO 140905C00045500 C 09/05/14 45.5 5.35 5.90
VLO 140905C00046000 C 09/05/14 46.0 4.60 5.70
VLO 140905C00046500 C 09/05/14 46.5 4.45 5.05
VLO 140905C00047000 C 09/05/14 47.0 4.00 4.25
VLO 140905C00047500 C 09/05/14 47.5 3.60 3.85
VLO 140905C00048000 C 09/05/14 48.0 3.25 3.45
VLO 140905C00048500 C 09/05/14 48.5 2.88 3.10
VLO 140905C00049000 C 09/05/14 49.0 2.58 2.76
VLO 140905C00049500 C 09/05/14 49.5 2.27 2.44
VLO 140905C00050000 C 09/05/14 50.0 1.98 2.16
VLO 140905C00050500 C 09/05/14 50.5 1.72 1.89
VLO 140905C00051000 C 09/05/14 51.0 1.49 1.63
VLO 140905C00051500 C 09/05/14 51.5 1.30 1.41
VLO 140905C00052000 C 09/05/14 52.0 1.09 1.24
VLO 140905C00052500 C 09/05/14 52.5 0.93 1.04
VLO 140905C00053000 C 09/05/14 53.0 0.79 0.95
VLO 140905C00053500 C 09/05/14 53.5 0.66 0.82
VLO 140905C00054000 C 09/05/14 54.0 0.56 0.72
VLO 140905C00054500 C 09/05/14 54.5 0.47 0.62
VLO 140905C00055000 C 09/05/14 55.0 0.39 0.51
VLO 140905C00055500 C 09/05/14 55.5 0.33 0.46
VLO 140905C00056000 C 09/05/14 56.0 0.28 0.40
VLO 140905C00056500 C 09/05/14 56.5 0.24 0.34
VLO 140905C00057000 C 09/05/14 57.0 0.19 0.28
VLO 140905C00057500 C 09/05/14 57.5 0.16 0.24
VLO 140905C00058000 C 09/05/14 58.0 0.14 0.20
VLO 140905C00059000 C 09/05/14 59.0 0.10 0.15
VLO 140905P00041000 P 09/05/14 41.0 0.02 0.07
VLO 140905P00041500 P 09/05/14 41.5 0.02 0.08
VLO 140905P00042000 P 09/05/14 42.0 0.03 0.09
VLO 140905P00042500 P 09/05/14 42.5 0.05 0.10
VLO 140905P00043000 P 09/05/14 43.0 0.06 0.12
VLO 140905P00043500 P 09/05/14 43.5 0.07 0.14
VLO 140905P00044000 P 09/05/14 44.0 0.10 0.16
VLO 140905P00044500 P 09/05/14 44.5 0.12 0.20
VLO 140905P00045000 P 09/05/14 45.0 0.15 0.25
VLO 140905P00045500 P 09/05/14 45.5 0.19 0.31
VLO 140905P00046000 P 09/05/14 46.0 0.24 0.36
VLO 140905P00046500 P 09/05/14 46.5 0.30 0.44
VLO 140905P00047000 P 09/05/14 47.0 0.39 0.53
VLO 140905P00047500 P 09/05/14 47.5 0.49 0.65
VLO 140905P00048000 P 09/05/14 48.0 0.61 0.79
VLO 140905P00048500 P 09/05/14 48.5 0.78 0.94
VLO 140905P00049000 P 09/05/14 49.0 0.92 1.11
VLO 140905P00049500 P 09/05/14 49.5 1.11 1.31
VLO 140905P00050000 P 09/05/14 50.0 1.34 1.53
VLO 140905P00050500 P 09/05/14 50.5 1.67 1.74
VLO 140905P00051000 P 09/05/14 51.0 1.87 2.03
VLO 140905P00051500 P 09/05/14 51.5 2.12 2.34
VLO 140905P00052000 P 09/05/14 52.0 2.44 2.65
VLO 140905P00052500 P 09/05/14 52.5 2.77 3.00
VLO 140905P00053000 P 09/05/14 53.0 3.15 3.35
VLO 140905P00053500 P 09/05/14 53.5 3.50 3.75
VLO 140905P00054000 P 09/05/14 54.0 3.90 4.20
VLO 140905P00054500 P 09/05/14 54.5 4.35 4.55
VLO 140905P00055000 P 09/05/14 55.0 4.75 5.05
VLO 140905P00055500 P 09/05/14 55.5 5.20 5.45
VLO 140905P00056000 P 09/05/14 56.0 5.10 5.85
VLO 140905P00056500 P 09/05/14 56.5 5.50 6.35
VLO 140905P00057000 P 09/05/14 57.0 6.00 7.95
VLO 140905P00057500 P 09/05/14 57.5 6.45 8.50
VLO 140905P00058000 P 09/05/14 58.0 7.15 7.75
VLO 140905P00059000 P 09/05/14 59.0 8.10 8.75
VLO 140912C00041000 C 09/12/14 41.0 8.25 12.05
VLO 140912C00042000 C 09/12/14 42.0 7.00 9.75
VLO 140912C00042500 C 09/12/14 42.5 6.50 9.40
VLO 140912C00043000 C 09/12/14 43.0 6.05 8.75
VLO 140912C00043500 C 09/12/14 43.5 5.60 8.25
VLO 140912C00044000 C 09/12/14 44.0 5.60 7.75
VLO 140912C00044500 C 09/12/14 44.5 4.70 7.20
VLO 140912C00045000 C 09/12/14 45.0 5.10 6.65
VLO 140912C00045500 C 09/12/14 45.5 5.00 6.25
VLO 140912C00046000 C 09/12/14 46.0 4.95 5.50
VLO 140912C00046500 C 09/12/14 46.5 4.55 4.75
VLO 140912C00047000 C 09/12/14 47.0 4.10 4.35
VLO 140912C00047500 C 09/12/14 47.5 3.75 3.95
VLO 140912C00048000 C 09/12/14 48.0 3.40 3.55
VLO 140912C00048500 C 09/12/14 48.5 3.05 3.25
VLO 140912C00049000 C 09/12/14 49.0 2.69 2.92
VLO 140912C00049500 C 09/12/14 49.5 2.38 2.63
VLO 140912C00050000 C 09/12/14 50.0 2.11 2.35
VLO 140912C00050500 C 09/12/14 50.5 1.88 2.03
VLO 140912C00051000 C 09/12/14 51.0 1.67 1.76
VLO 140912C00051500 C 09/12/14 51.5 1.43 1.59
VLO 140912C00052000 C 09/12/14 52.0 1.24 1.44
VLO 140912C00052500 C 09/12/14 52.5 1.08 1.26
VLO 140912C00053000 C 09/12/14 53.0 0.93 1.12
VLO 140912C00053500 C 09/12/14 53.5 0.81 0.98
VLO 140912C00054000 C 09/12/14 54.0 0.70 0.87
VLO 140912C00054500 C 09/12/14 54.5 0.60 0.76
VLO 140912C00055000 C 09/12/14 55.0 0.51 0.66
VLO 140912C00055500 C 09/12/14 55.5 0.44 0.58
VLO 140912C00056000 C 09/12/14 56.0 0.37 0.48
VLO 140912C00056500 C 09/12/14 56.5 0.32 0.41
VLO 140912C00057000 C 09/12/14 57.0 0.27 0.36
VLO 140912C00057500 C 09/12/14 57.5 0.23 0.31
VLO 140912C00058000 C 09/12/14 58.0 0.19 0.27
VLO 140912P00041000 P 09/12/14 41.0 0.03 0.10
VLO 140912P00042000 P 09/12/14 42.0 0.06 0.12
VLO 140912P00042500 P 09/12/14 42.5 0.07 0.14
VLO 140912P00043000 P 09/12/14 43.0 0.09 0.16
VLO 140912P00043500 P 09/12/14 43.5 0.11 0.19
VLO 140912P00044000 P 09/12/14 44.0 0.13 0.22
VLO 140912P00044500 P 09/12/14 44.5 0.17 0.25
VLO 140912P00045000 P 09/12/14 45.0 0.23 0.30
VLO 140912P00045500 P 09/12/14 45.5 0.25 0.36
VLO 140912P00046000 P 09/12/14 46.0 0.32 0.44
VLO 140912P00046500 P 09/12/14 46.5 0.40 0.54
VLO 140912P00047000 P 09/12/14 47.0 0.53 0.64
VLO 140912P00047500 P 09/12/14 47.5 0.62 0.76
VLO 140912P00048000 P 09/12/14 48.0 0.74 0.91
VLO 140912P00048500 P 09/12/14 48.5 0.89 1.08
VLO 140912P00049000 P 09/12/14 49.0 1.07 1.26
VLO 140912P00049500 P 09/12/14 49.5 1.31 1.47
VLO 140912P00050000 P 09/12/14 50.0 1.51 1.70
VLO 140912P00050500 P 09/12/14 50.5 1.78 1.92
VLO 140912P00051000 P 09/12/14 51.0 2.04 2.23
VLO 140912P00051500 P 09/12/14 51.5 2.28 2.52
VLO 140912P00052000 P 09/12/14 52.0 2.60 2.84
VLO 140912P00052500 P 09/12/14 52.5 2.92 3.20
VLO 140912P00053000 P 09/12/14 53.0 3.30 3.55
VLO 140912P00053500 P 09/12/14 53.5 3.65 3.90
VLO 140912P00054000 P 09/12/14 54.0 4.05 4.30
VLO 140912P00054500 P 09/12/14 54.5 4.45 4.70
VLO 140912P00055000 P 09/12/14 55.0 4.85 5.10
VLO 140912P00055500 P 09/12/14 55.5 5.30 5.55
VLO 140912P00056000 P 09/12/14 56.0 5.70 5.95
VLO 140912P00056500 P 09/12/14 56.5 5.55 6.40
VLO 140912P00057000 P 09/12/14 57.0 6.05 6.85
VLO 140912P00057500 P 09/12/14 57.5 6.50 7.35
VLO 140912P00058000 P 09/12/14 58.0 6.95 9.30
VLO 140920C00024000 C 09/20/14 24.0 25.10 27.85
VLO 140920C00025000 C 09/20/14 25.0 24.40 26.90
VLO 140920C00026000 C 09/20/14 26.0 23.10 25.85
VLO 140920C00027000 C 09/20/14 27.0 22.10 24.85
VLO 140920C00028000 C 09/20/14 28.0 21.10 23.90
VLO 140920C00029000 C 09/20/14 29.0 20.35 22.85
VLO 140920C00030000 C 09/20/14 30.0 19.55 21.85
VLO 140920C00031000 C 09/20/14 31.0 18.70 20.85
VLO 140920C00032000 C 09/20/14 32.0 17.70 19.85
VLO 140920C00033000 C 09/20/14 33.0 16.70 18.85
VLO 140920C00034000 C 09/20/14 34.0 15.70 18.10
VLO 140920C00035000 C 09/20/14 35.0 14.65 17.00
VLO 140920C00036000 C 09/20/14 36.0 13.60 15.90
VLO 140920C00037000 C 09/20/14 37.0 12.10 14.85
VLO 140920C00038000 C 09/20/14 38.0 11.25 13.65
VLO 140920C00039000 C 09/20/14 39.0 10.30 12.65
VLO 140920C00040000 C 09/20/14 40.0 10.20 11.55
VLO 140920C00041000 C 09/20/14 41.0 8.60 11.05
VLO 140920C00042000 C 09/20/14 42.0 8.25 9.60
VLO 140920C00043000 C 09/20/14 43.0 7.30 8.60
VLO 140920C00044000 C 09/20/14 44.0 6.85 7.50
VLO 140920C00045000 C 09/20/14 45.0 5.95 6.50
VLO 140920C00046000 C 09/20/14 46.0 5.05 5.25
VLO 140920C00047000 C 09/20/14 47.0 4.30 4.45
VLO 140920C00048000 C 09/20/14 48.0 3.55 3.70
VLO 140920C00049000 C 09/20/14 49.0 2.92 3.05
VLO 140920C00050000 C 09/20/14 50.0 2.35 2.44
VLO 140920C00052500 C 09/20/14 52.5 1.30 1.33
VLO 140920C00055000 C 09/20/14 55.0 0.65 0.68
VLO 140920C00057500 C 09/20/14 57.5 0.32 0.36
VLO 140920C00060000 C 09/20/14 60.0 0.16 0.22
VLO 140920C00062500 C 09/20/14 62.5 0.08 0.12
VLO 140920C00065000 C 09/20/14 65.0 0.04 0.08
VLO 140920C00067500 C 09/20/14 67.5 0.03 0.07
VLO 140920C00070000 C 09/20/14 70.0 0.01 0.06
VLO 140920C00075000 C 09/20/14 75.0 0.00 0.04
VLO 140920C00080000 C 09/20/14 80.0 0.00 0.03
VLO 140920P00024000 P 09/20/14 24.0 0.00 0.02
VLO 140920P00025000 P 09/20/14 25.0 0.00 0.02
VLO 140920P00026000 P 09/20/14 26.0 0.00 0.03
VLO 140920P00027000 P 09/20/14 27.0 0.00 0.03
VLO 140920P00028000 P 09/20/14 28.0 0.00 0.03
VLO 140920P00029000 P 09/20/14 29.0 0.00 0.03
VLO 140920P00030000 P 09/20/14 30.0 0.00 0.03
VLO 140920P00031000 P 09/20/14 31.0 0.00 0.03
VLO 140920P00032000 P 09/20/14 32.0 0.00 0.03
VLO 140920P00033000 P 09/20/14 33.0 0.00 0.03
VLO 140920P00034000 P 09/20/14 34.0 0.00 0.04
VLO 140920P00035000 P 09/20/14 35.0 0.01 0.04
VLO 140920P00036000 P 09/20/14 36.0 0.01 0.04
VLO 140920P00037000 P 09/20/14 37.0 0.01 0.05
VLO 140920P00038000 P 09/20/14 38.0 0.02 0.05
VLO 140920P00039000 P 09/20/14 39.0 0.04 0.07
VLO 140920P00040000 P 09/20/14 40.0 0.06 0.08
VLO 140920P00041000 P 09/20/14 41.0 0.10 0.12
VLO 140920P00042000 P 09/20/14 42.0 0.13 0.15
VLO 140920P00043000 P 09/20/14 43.0 0.15 0.21
VLO 140920P00044000 P 09/20/14 44.0 0.22 0.30
VLO 140920P00045000 P 09/20/14 45.0 0.39 0.42
VLO 140920P00046000 P 09/20/14 46.0 0.56 0.58
VLO 140920P00047000 P 09/20/14 47.0 0.71 0.80
VLO 140920P00048000 P 09/20/14 48.0 1.02 1.08
VLO 140920P00049000 P 09/20/14 49.0 1.35 1.44
VLO 140920P00050000 P 09/20/14 50.0 1.79 1.85
VLO 140920P00052500 P 09/20/14 52.5 3.20 3.30
VLO 140920P00055000 P 09/20/14 55.0 4.95 5.20
VLO 140920P00057500 P 09/20/14 57.5 6.60 7.60
VLO 140920P00060000 P 09/20/14 60.0 8.90 10.10
VLO 140920P00062500 P 09/20/14 62.5 11.15 12.60
VLO 140920P00065000 P 09/20/14 65.0 13.70 15.10
VLO 140920P00067500 P 09/20/14 67.5 15.85 18.60
VLO 140920P00070000 P 09/20/14 70.0 18.60 21.00
VLO 140920P00075000 P 09/20/14 75.0 23.45 26.25
VLO 140920P00080000 P 09/20/14 80.0 28.40 31.20
VLO 141220C00030000 C 12/20/14 30.0 19.45 22.85
VLO 141220C00032500 C 12/20/14 32.5 17.05 20.30
VLO 141220C00035000 C 12/20/14 35.0 14.95 16.55
VLO 141220C00037500 C 12/20/14 37.5 12.10 15.35
VLO 141220C00040000 C 12/20/14 40.0 10.80 11.60
VLO 141220C00042500 C 12/20/14 42.5 8.85 9.10
VLO 141220C00045000 C 12/20/14 45.0 6.95 7.15
VLO 141220C00047500 C 12/20/14 47.5 5.35 5.50
VLO 141220C00050000 C 12/20/14 50.0 4.00 4.10
VLO 141220C00052500 C 12/20/14 52.5 2.93 3.05
VLO 141220C00055000 C 12/20/14 55.0 2.08 2.28
VLO 141220C00057500 C 12/20/14 57.5 1.47 1.55
VLO 141220C00060000 C 12/20/14 60.0 1.04 1.10
VLO 141220C00062500 C 12/20/14 62.5 0.70 0.77
VLO 141220C00065000 C 12/20/14 65.0 0.49 0.54
VLO 141220C00067500 C 12/20/14 67.5 0.34 0.39
VLO 141220C00070000 C 12/20/14 70.0 0.24 0.29
VLO 141220C00075000 C 12/20/14 75.0 0.11 0.15
VLO 141220C00080000 C 12/20/14 80.0 0.04 0.10
VLO 141220C00085000 C 12/20/14 85.0 0.01 0.08
VLO 141220P00030000 P 12/20/14 30.0 0.02 0.07
VLO 141220P00032500 P 12/20/14 32.5 0.05 0.10
VLO 141220P00035000 P 12/20/14 35.0 0.13 0.16
VLO 141220P00037500 P 12/20/14 37.5 0.25 0.29
VLO 141220P00040000 P 12/20/14 40.0 0.48 0.55
VLO 141220P00042500 P 12/20/14 42.5 0.84 0.96
VLO 141220P00045000 P 12/20/14 45.0 1.55 1.61
VLO 141220P00047500 P 12/20/14 47.5 2.43 2.51
VLO 141220P00050000 P 12/20/14 50.0 3.55 3.70
VLO 141220P00052500 P 12/20/14 52.5 4.95 5.15
VLO 141220P00055000 P 12/20/14 55.0 6.65 6.80
VLO 141220P00057500 P 12/20/14 57.5 8.55 8.70
VLO 141220P00060000 P 12/20/14 60.0 10.55 10.75
VLO 141220P00062500 P 12/20/14 62.5 12.10 13.40
VLO 141220P00065000 P 12/20/14 65.0 14.40 15.25
VLO 141220P00067500 P 12/20/14 67.5 16.75 18.10
VLO 141220P00070000 P 12/20/14 70.0 19.10 20.60
VLO 141220P00075000 P 12/20/14 75.0 23.60 26.20
VLO 141220P00080000 P 12/20/14 80.0 28.60 31.15
VLO 141220P00085000 P 12/20/14 85.0 33.55 36.15
VLO 150117C00018000 C 01/17/15 18.0 31.50 34.80
VLO 150117C00020000 C 01/17/15 20.0 29.55 32.80
VLO 150117C00023000 C 01/17/15 23.0 26.55 29.80
VLO 150117C00025000 C 01/17/15 25.0 24.95 27.35
VLO 150117C00028000 C 01/17/15 28.0 21.70 24.85
VLO 150117C00030000 C 01/17/15 30.0 19.95 22.35
VLO 150117C00033000 C 01/17/15 33.0 16.65 19.70
VLO 150117C00035000 C 01/17/15 35.0 14.70 16.55
VLO 150117C00037000 C 01/17/15 37.0 13.80 14.65
VLO 150117C00040000 C 01/17/15 40.0 11.10 11.90
VLO 150117C00042000 C 01/17/15 42.0 9.45 9.75
VLO 150117C00045000 C 01/17/15 45.0 7.25 7.45
VLO 150117C00047500 C 01/17/15 47.5 5.65 5.80
VLO 150117C00050000 C 01/17/15 50.0 4.30 4.50
VLO 150117C00052500 C 01/17/15 52.5 3.25 3.35
VLO 150117C00055000 C 01/17/15 55.0 2.44 2.49
VLO 150117C00057500 C 01/17/15 57.5 1.77 1.89
VLO 150117C00060000 C 01/17/15 60.0 1.29 1.39
VLO 150117C00062500 C 01/17/15 62.5 0.92 0.99
VLO 150117C00065000 C 01/17/15 65.0 0.66 0.72
VLO 150117C00067500 C 01/17/15 67.5 0.48 0.53
VLO 150117C00070000 C 01/17/15 70.0 0.35 0.39
VLO 150117C00075000 C 01/17/15 75.0 0.18 0.21
VLO 150117C00080000 C 01/17/15 80.0 0.08 0.14
VLO 150117C00085000 C 01/17/15 85.0 0.03 0.10
VLO 150117P00018000 P 01/17/15 18.0 0.00 0.03
VLO 150117P00020000 P 01/17/15 20.0 0.00 0.03
VLO 150117P00023000 P 01/17/15 23.0 0.01 0.04
VLO 150117P00025000 P 01/17/15 25.0 0.01 0.05
VLO 150117P00028000 P 01/17/15 28.0 0.03 0.07
VLO 150117P00030000 P 01/17/15 30.0 0.05 0.10
VLO 150117P00033000 P 01/17/15 33.0 0.13 0.16
VLO 150117P00035000 P 01/17/15 35.0 0.21 0.25
VLO 150117P00037000 P 01/17/15 37.0 0.33 0.39
VLO 150117P00040000 P 01/17/15 40.0 0.66 0.74
VLO 150117P00042000 P 01/17/15 42.0 1.06 1.10
VLO 150117P00045000 P 01/17/15 45.0 1.86 1.91
VLO 150117P00047500 P 01/17/15 47.5 2.77 2.83
VLO 150117P00050000 P 01/17/15 50.0 3.95 4.05
VLO 150117P00052500 P 01/17/15 52.5 5.35 5.45
VLO 150117P00055000 P 01/17/15 55.0 7.00 7.15
VLO 150117P00057500 P 01/17/15 57.5 8.85 9.00
VLO 150117P00060000 P 01/17/15 60.0 10.85 11.00
VLO 150117P00062500 P 01/17/15 62.5 12.75 13.15
VLO 150117P00065000 P 01/17/15 65.0 14.60 15.40
VLO 150117P00067500 P 01/17/15 67.5 16.90 17.70
VLO 150117P00070000 P 01/17/15 70.0 19.20 20.50
VLO 150117P00075000 P 01/17/15 75.0 23.80 25.75
VLO 150117P00080000 P 01/17/15 80.0 28.70 30.95
VLO 150117P00085000 P 01/17/15 85.0 33.50 35.90
VLO 150320C00030000 C 03/20/15 30.0 19.20 23.15
VLO 150320C00032500 C 03/20/15 32.5 17.15 20.55
VLO 150320C00035000 C 03/20/15 35.0 15.00 17.65
VLO 150320C00037500 C 03/20/15 37.5 13.00 14.35
VLO 150320C00040000 C 03/20/15 40.0 11.40 11.80
VLO 150320C00042500 C 03/20/15 42.5 9.45 9.85
VLO 150320C00045000 C 03/20/15 45.0 7.75 7.90
VLO 150320C00047500 C 03/20/15 47.5 6.25 6.40
VLO 150320C00050000 C 03/20/15 50.0 4.95 5.10
VLO 150320C00052500 C 03/20/15 52.5 3.85 4.00
VLO 150320C00055000 C 03/20/15 55.0 3.00 3.10
VLO 150320C00057500 C 03/20/15 57.5 2.29 2.41
VLO 150320C00060000 C 03/20/15 60.0 1.74 1.84
VLO 150320C00065000 C 03/20/15 65.0 0.98 1.07
VLO 150320C00070000 C 03/20/15 70.0 0.55 0.62
VLO 150320P00030000 P 03/20/15 30.0 0.13 0.17
VLO 150320P00032500 P 03/20/15 32.5 0.21 0.28
VLO 150320P00035000 P 03/20/15 35.0 0.40 0.47
VLO 150320P00037500 P 03/20/15 37.5 0.68 0.76
VLO 150320P00040000 P 03/20/15 40.0 1.08 1.19
VLO 150320P00042500 P 03/20/15 42.5 1.71 1.81
VLO 150320P00045000 P 03/20/15 45.0 2.52 2.61
VLO 150320P00047500 P 03/20/15 47.5 3.50 3.65
VLO 150320P00050000 P 03/20/15 50.0 4.75 4.85
VLO 150320P00052500 P 03/20/15 52.5 6.15 6.30
VLO 150320P00055000 P 03/20/15 55.0 7.75 7.95
VLO 150320P00057500 P 03/20/15 57.5 9.55 9.75
VLO 150320P00060000 P 03/20/15 60.0 11.50 11.70
VLO 150320P00065000 P 03/20/15 65.0 15.50 15.95
VLO 150320P00070000 P 03/20/15 70.0 19.65 20.95
VLO 160115C00020000 C 01/15/16 20.0 28.90 33.30
VLO 160115C00023000 C 01/15/16 23.0 25.80 30.30
VLO 160115C00025000 C 01/15/16 25.0 23.85 28.35
VLO 160115C00028000 C 01/15/16 28.0 21.10 25.15
VLO 160115C00030000 C 01/15/16 30.0 20.55 21.85
VLO 160115C00033000 C 01/15/16 33.0 18.10 19.00
VLO 160115C00035000 C 01/15/16 35.0 15.60 17.25
VLO 160115C00038000 C 01/15/16 38.0 14.10 14.60
VLO 160115C00040000 C 01/15/16 40.0 12.70 13.00
VLO 160115C00042000 C 01/15/16 42.0 11.40 11.90
VLO 160115C00045000 C 01/15/16 45.0 9.60 9.85
VLO 160115C00047000 C 01/15/16 47.0 8.55 8.75
VLO 160115C00050000 C 01/15/16 50.0 7.15 7.30
VLO 160115C00052500 C 01/15/16 52.5 6.10 6.30
VLO 160115C00055000 C 01/15/16 55.0 5.20 5.40
VLO 160115C00057500 C 01/15/16 57.5 4.40 4.60
VLO 160115C00060000 C 01/15/16 60.0 3.75 3.90
VLO 160115C00062500 C 01/15/16 62.5 3.15 3.30
VLO 160115C00065000 C 01/15/16 65.0 2.68 2.81
VLO 160115C00067500 C 01/15/16 67.5 2.25 2.37
VLO 160115C00070000 C 01/15/16 70.0 1.91 1.99
VLO 160115C00075000 C 01/15/16 75.0 1.35 1.44
VLO 160115C00080000 C 01/15/16 80.0 0.99 1.08
VLO 160115C00085000 C 01/15/16 85.0 0.70 0.75
VLO 160115P00020000 P 01/15/16 20.0 0.09 0.15
VLO 160115P00023000 P 01/15/16 23.0 0.21 0.26
VLO 160115P00025000 P 01/15/16 25.0 0.30 0.37
VLO 160115P00028000 P 01/15/16 28.0 0.56 0.62
VLO 160115P00030000 P 01/15/16 30.0 0.80 0.85
VLO 160115P00033000 P 01/15/16 33.0 1.22 1.30
VLO 160115P00035000 P 01/15/16 35.0 1.61 1.70
VLO 160115P00038000 P 01/15/16 38.0 2.32 2.46
VLO 160115P00040000 P 01/15/16 40.0 2.96 3.10
VLO 160115P00042000 P 01/15/16 42.0 3.60 3.80
VLO 160115P00045000 P 01/15/16 45.0 4.90 5.05
VLO 160115P00047000 P 01/15/16 47.0 5.80 5.95
VLO 160115P00050000 P 01/15/16 50.0 7.40 7.55
VLO 160115P00052500 P 01/15/16 52.5 8.85 9.00
VLO 160115P00055000 P 01/15/16 55.0 10.40 10.60
VLO 160115P00057500 P 01/15/16 57.5 12.10 12.30
VLO 160115P00060000 P 01/15/16 60.0 13.90 14.10
VLO 160115P00062500 P 01/15/16 62.5 15.80 16.00
VLO 160115P00065000 P 01/15/16 65.0 17.80 18.00
VLO 160115P00067500 P 01/15/16 67.5 19.85 20.05
VLO 160115P00070000 P 01/15/16 70.0 21.60 22.20
VLO 160115P00075000 P 01/15/16 75.0 25.95 26.60
VLO 160115P00080000 P 01/15/16 80.0 30.40 31.25
VLO 160115P00085000 P 01/15/16 85.0 34.95 36.75

OPRA data is delayed 15 minutes.