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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 161209C00045000 C 12/09/16 45.0 15.10 16.95
VLO 161209C00047000 C 12/09/16 47.0 12.90 16.45
VLO 161209C00048000 C 12/09/16 48.0 11.90 15.45
VLO 161209C00049000 C 12/09/16 49.0 10.90 15.00
VLO 161209C00050000 C 12/09/16 50.0 9.80 14.00
VLO 161209C00052000 C 12/09/16 52.0 7.10 11.30
VLO 161209C00052500 C 12/09/16 52.5 6.75 11.35
VLO 161209C00053000 C 12/09/16 53.0 6.50 10.20
VLO 161209C00053500 C 12/09/16 53.5 5.50 9.45
VLO 161209C00054000 C 12/09/16 54.0 5.55 9.30
VLO 161209C00054500 C 12/09/16 54.5 5.05 8.75
VLO 161209C00055000 C 12/09/16 55.0 4.55 8.40
VLO 161209C00055500 C 12/09/16 55.5 4.10 7.85
VLO 161209C00056000 C 12/09/16 56.0 3.55 7.45
VLO 161209C00056500 C 12/09/16 56.5 3.10 6.80
VLO 161209C00057000 C 12/09/16 57.0 3.30 5.00
VLO 161209C00057500 C 12/09/16 57.5 2.49 5.25
VLO 161209C00058000 C 12/09/16 58.0 2.56 4.95
VLO 161209C00058500 C 12/09/16 58.5 2.18 3.85
VLO 161209C00059000 C 12/09/16 59.0 2.56 3.10
VLO 161209C00059500 C 12/09/16 59.5 2.21 2.33
VLO 161209C00060000 C 12/09/16 60.0 1.82 1.92
VLO 161209C00060500 C 12/09/16 60.5 1.47 1.55
VLO 161209C00061000 C 12/09/16 61.0 1.15 1.22
VLO 161209C00061500 C 12/09/16 61.5 0.88 0.94
VLO 161209C00062000 C 12/09/16 62.0 0.65 0.70
VLO 161209C00062500 C 12/09/16 62.5 0.46 0.51
VLO 161209C00063000 C 12/09/16 63.0 0.32 0.36
VLO 161209C00063500 C 12/09/16 63.5 0.21 0.26
VLO 161209C00064000 C 12/09/16 64.0 0.13 0.18
VLO 161209C00064500 C 12/09/16 64.5 0.08 0.13
VLO 161209C00065000 C 12/09/16 65.0 0.04 0.09
VLO 161209C00065500 C 12/09/16 65.5 0.01 0.09
VLO 161209C00066000 C 12/09/16 66.0 0.00 0.13
VLO 161209C00066500 C 12/09/16 66.5 0.00 0.13
VLO 161209C00067000 C 12/09/16 67.0 0.00 0.12
VLO 161209C00067500 C 12/09/16 67.5 0.00 0.11
VLO 161209C00068000 C 12/09/16 68.0 0.00 0.11
VLO 161209C00068500 C 12/09/16 68.5 0.00 0.10
VLO 161209C00069000 C 12/09/16 69.0 0.00 0.10
VLO 161209C00069500 C 12/09/16 69.5 0.00 0.10
VLO 161209C00070000 C 12/09/16 70.0 0.00 0.10
VLO 161209C00070500 C 12/09/16 70.5 0.00 0.10
VLO 161209C00071000 C 12/09/16 71.0 0.00 0.10
VLO 161209C00071500 C 12/09/16 71.5 0.00 0.10
VLO 161209C00072000 C 12/09/16 72.0 0.00 0.10
VLO 161209C00072500 C 12/09/16 72.5 0.00 0.10
VLO 161209C00075000 C 12/09/16 75.0 0.00 0.10
VLO 161209C00080000 C 12/09/16 80.0 0.00 0.10
VLO 161209C00085000 C 12/09/16 85.0 0.00 0.10
VLO 161209P00045000 P 12/09/16 45.0 0.00 0.10
VLO 161209P00047000 P 12/09/16 47.0 0.00 0.10
VLO 161209P00048000 P 12/09/16 48.0 0.00 0.10
VLO 161209P00049000 P 12/09/16 49.0 0.00 0.10
VLO 161209P00050000 P 12/09/16 50.0 0.00 0.07
VLO 161209P00052000 P 12/09/16 52.0 0.00 0.10
VLO 161209P00052500 P 12/09/16 52.5 0.00 0.11
VLO 161209P00053000 P 12/09/16 53.0 0.00 0.11
VLO 161209P00053500 P 12/09/16 53.5 0.00 0.12
VLO 161209P00054000 P 12/09/16 54.0 0.00 0.13
VLO 161209P00054500 P 12/09/16 54.5 0.00 0.14
VLO 161209P00055000 P 12/09/16 55.0 0.00 0.16
VLO 161209P00055500 P 12/09/16 55.5 0.00 0.16
VLO 161209P00056000 P 12/09/16 56.0 0.00 0.10
VLO 161209P00056500 P 12/09/16 56.5 0.02 0.08
VLO 161209P00057000 P 12/09/16 57.0 0.03 0.08
VLO 161209P00057500 P 12/09/16 57.5 0.05 0.07
VLO 161209P00058000 P 12/09/16 58.0 0.08 0.13
VLO 161209P00058500 P 12/09/16 58.5 0.12 0.17
VLO 161209P00059000 P 12/09/16 59.0 0.18 0.22
VLO 161209P00059500 P 12/09/16 59.5 0.26 0.32
VLO 161209P00060000 P 12/09/16 60.0 0.37 0.42
VLO 161209P00060500 P 12/09/16 60.5 0.50 0.55
VLO 161209P00061000 P 12/09/16 61.0 0.67 0.74
VLO 161209P00061500 P 12/09/16 61.5 0.88 0.96
VLO 161209P00062000 P 12/09/16 62.0 1.15 1.23
VLO 161209P00062500 P 12/09/16 62.5 1.45 1.54
VLO 161209P00063000 P 12/09/16 63.0 1.80 1.92
VLO 161209P00063500 P 12/09/16 63.5 2.00 2.36
VLO 161209P00064000 P 12/09/16 64.0 2.56 2.74
VLO 161209P00064500 P 12/09/16 64.5 2.74 3.65
VLO 161209P00065000 P 12/09/16 65.0 3.15 4.00
VLO 161209P00065500 P 12/09/16 65.5 2.30 5.55
VLO 161209P00066000 P 12/09/16 66.0 3.05 6.10
VLO 161209P00066500 P 12/09/16 66.5 4.55 6.30
VLO 161209P00067000 P 12/09/16 67.0 4.10 7.50
VLO 161209P00067500 P 12/09/16 67.5 4.75 7.85
VLO 161209P00068000 P 12/09/16 68.0 5.30 8.55
VLO 161209P00068500 P 12/09/16 68.5 4.60 8.60
VLO 161209P00069000 P 12/09/16 69.0 5.10 9.05
VLO 161209P00069500 P 12/09/16 69.5 5.55 9.60
VLO 161209P00070000 P 12/09/16 70.0 6.15 10.20
VLO 161209P00070500 P 12/09/16 70.5 6.50 10.70
VLO 161209P00071000 P 12/09/16 71.0 7.55 11.30
VLO 161209P00071500 P 12/09/16 71.5 8.05 11.80
VLO 161209P00072000 P 12/09/16 72.0 8.55 12.25
VLO 161209P00072500 P 12/09/16 72.5 9.05 12.75
VLO 161209P00075000 P 12/09/16 75.0 11.65 15.30
VLO 161209P00080000 P 12/09/16 80.0 16.10 20.15
VLO 161209P00085000 P 12/09/16 85.0 22.55 24.95
VLO 161216C00027500 C 12/16/16 27.5 32.20 34.45
VLO 161216C00030000 C 12/16/16 30.0 29.50 31.95
VLO 161216C00032500 C 12/16/16 32.5 26.50 29.80
VLO 161216C00035000 C 12/16/16 35.0 24.40 27.30
VLO 161216C00037500 C 12/16/16 37.5 21.80 24.45
VLO 161216C00040000 C 12/16/16 40.0 19.10 23.20
VLO 161216C00042500 C 12/16/16 42.5 16.50 19.50
VLO 161216C00045000 C 12/16/16 45.0 14.00 18.00
VLO 161216C00046000 C 12/16/16 46.0 13.65 16.30
VLO 161216C00046500 C 12/16/16 46.5 12.50 15.95
VLO 161216C00047000 C 12/16/16 47.0 12.00 16.15
VLO 161216C00047500 C 12/16/16 47.5 13.15 14.15
VLO 161216C00048000 C 12/16/16 48.0 11.10 14.20
VLO 161216C00048500 C 12/16/16 48.5 10.60 14.45
VLO 161216C00049000 C 12/16/16 49.0 10.10 14.25
VLO 161216C00049500 C 12/16/16 49.5 9.80 13.70
VLO 161216C00050000 C 12/16/16 50.0 10.15 11.90
VLO 161216C00050500 C 12/16/16 50.5 8.80 11.50
VLO 161216C00051000 C 12/16/16 51.0 8.60 12.10
VLO 161216C00051500 C 12/16/16 51.5 8.05 10.90
VLO 161216C00052000 C 12/16/16 52.0 7.55 10.25
VLO 161216C00052500 C 12/16/16 52.5 7.70 9.45
VLO 161216C00053000 C 12/16/16 53.0 6.65 9.15
VLO 161216C00053500 C 12/16/16 53.5 6.10 8.50
VLO 161216C00054000 C 12/16/16 54.0 5.65 8.00
VLO 161216C00054500 C 12/16/16 54.5 5.85 7.70
VLO 161216C00055000 C 12/16/16 55.0 5.20 7.00
VLO 161216C00055500 C 12/16/16 55.5 4.90 6.60
VLO 161216C00056000 C 12/16/16 56.0 4.65 6.00
VLO 161216C00056500 C 12/16/16 56.5 4.20 5.55
VLO 161216C00057000 C 12/16/16 57.0 3.75 5.00
VLO 161216C00057500 C 12/16/16 57.5 4.15 4.40
VLO 161216C00058000 C 12/16/16 58.0 3.55 4.55
VLO 161216C00058500 C 12/16/16 58.5 3.25 3.75
VLO 161216C00059000 C 12/16/16 59.0 2.90 3.05
VLO 161216C00059500 C 12/16/16 59.5 2.50 2.65
VLO 161216C00060000 C 12/16/16 60.0 2.17 2.30
VLO 161216C00060500 C 12/16/16 60.5 1.84 1.94
VLO 161216C00061000 C 12/16/16 61.0 1.53 1.63
VLO 161216C00061500 C 12/16/16 61.5 1.26 1.34
VLO 161216C00062000 C 12/16/16 62.0 1.02 1.09
VLO 161216C00062500 C 12/16/16 62.5 0.81 0.88
VLO 161216C00063000 C 12/16/16 63.0 0.63 0.70
VLO 161216C00063500 C 12/16/16 63.5 0.49 0.55
VLO 161216C00064000 C 12/16/16 64.0 0.37 0.43
VLO 161216C00064500 C 12/16/16 64.5 0.29 0.33
VLO 161216C00065000 C 12/16/16 65.0 0.20 0.26
VLO 161216C00065500 C 12/16/16 65.5 0.15 0.20
VLO 161216C00066000 C 12/16/16 66.0 0.11 0.15
VLO 161216C00066500 C 12/16/16 66.5 0.07 0.12
VLO 161216C00067000 C 12/16/16 67.0 0.06 0.10
VLO 161216C00067500 C 12/16/16 67.5 0.02 0.07
VLO 161216C00068000 C 12/16/16 68.0 0.03 0.06
VLO 161216C00068500 C 12/16/16 68.5 0.02 0.05
VLO 161216C00069000 C 12/16/16 69.0 0.00 0.04
VLO 161216C00069500 C 12/16/16 69.5 0.00 0.04
VLO 161216C00070000 C 12/16/16 70.0 0.00 0.11
VLO 161216C00070500 C 12/16/16 70.5 0.00 0.11
VLO 161216C00071000 C 12/16/16 71.0 0.00 0.11
VLO 161216C00071500 C 12/16/16 71.5 0.00 0.10
VLO 161216C00072000 C 12/16/16 72.0 0.00 0.10
VLO 161216C00072500 C 12/16/16 72.5 0.00 0.10
VLO 161216C00075000 C 12/16/16 75.0 0.00 0.10
VLO 161216C00080000 C 12/16/16 80.0 0.00 0.10
VLO 161216C00085000 C 12/16/16 85.0 0.00 0.10
VLO 161216C00090000 C 12/16/16 90.0 0.00 0.10
VLO 161216P00027500 P 12/16/16 27.5 0.00 0.10
VLO 161216P00030000 P 12/16/16 30.0 0.00 0.10
VLO 161216P00032500 P 12/16/16 32.5 0.00 0.10
VLO 161216P00035000 P 12/16/16 35.0 0.00 0.10
VLO 161216P00037500 P 12/16/16 37.5 0.00 0.10
VLO 161216P00040000 P 12/16/16 40.0 0.00 0.10
VLO 161216P00042500 P 12/16/16 42.5 0.00 0.05
VLO 161216P00045000 P 12/16/16 45.0 0.00 0.05
VLO 161216P00046000 P 12/16/16 46.0 0.00 0.10
VLO 161216P00046500 P 12/16/16 46.5 0.00 0.10
VLO 161216P00047000 P 12/16/16 47.0 0.00 0.10
VLO 161216P00047500 P 12/16/16 47.5 0.00 0.10
VLO 161216P00048000 P 12/16/16 48.0 0.00 0.10
VLO 161216P00048500 P 12/16/16 48.5 0.00 0.11
VLO 161216P00049000 P 12/16/16 49.0 0.00 0.06
VLO 161216P00049500 P 12/16/16 49.5 0.00 0.05
VLO 161216P00050000 P 12/16/16 50.0 0.00 0.05
VLO 161216P00050500 P 12/16/16 50.5 0.00 0.03
VLO 161216P00051000 P 12/16/16 51.0 0.00 0.04
VLO 161216P00051500 P 12/16/16 51.5 0.00 0.05
VLO 161216P00052000 P 12/16/16 52.0 0.01 0.06
VLO 161216P00052500 P 12/16/16 52.5 0.01 0.05
VLO 161216P00053000 P 12/16/16 53.0 0.03 0.07
VLO 161216P00053500 P 12/16/16 53.5 0.04 0.06
VLO 161216P00054000 P 12/16/16 54.0 0.03 0.09
VLO 161216P00054500 P 12/16/16 54.5 0.06 0.09
VLO 161216P00055000 P 12/16/16 55.0 0.06 0.11
VLO 161216P00055500 P 12/16/16 55.5 0.08 0.13
VLO 161216P00056000 P 12/16/16 56.0 0.11 0.15
VLO 161216P00056500 P 12/16/16 56.5 0.13 0.19
VLO 161216P00057000 P 12/16/16 57.0 0.17 0.23
VLO 161216P00057500 P 12/16/16 57.5 0.23 0.29
VLO 161216P00058000 P 12/16/16 58.0 0.29 0.35
VLO 161216P00058500 P 12/16/16 58.5 0.36 0.42
VLO 161216P00059000 P 12/16/16 59.0 0.45 0.52
VLO 161216P00059500 P 12/16/16 59.5 0.56 0.63
VLO 161216P00060000 P 12/16/16 60.0 0.69 0.77
VLO 161216P00060500 P 12/16/16 60.5 0.85 0.93
VLO 161216P00061000 P 12/16/16 61.0 1.07 1.12
VLO 161216P00061500 P 12/16/16 61.5 1.29 1.35
VLO 161216P00062000 P 12/16/16 62.0 1.52 1.61
VLO 161216P00062500 P 12/16/16 62.5 1.80 1.91
VLO 161216P00063000 P 12/16/16 63.0 2.12 2.23
VLO 161216P00063500 P 12/16/16 63.5 2.47 2.60
VLO 161216P00064000 P 12/16/16 64.0 2.84 2.97
VLO 161216P00064500 P 12/16/16 64.5 3.20 3.40
VLO 161216P00065000 P 12/16/16 65.0 3.60 3.85
VLO 161216P00065500 P 12/16/16 65.5 3.95 4.55
VLO 161216P00066000 P 12/16/16 66.0 4.35 6.00
VLO 161216P00066500 P 12/16/16 66.5 4.55 6.40
VLO 161216P00067000 P 12/16/16 67.0 5.05 6.90
VLO 161216P00067500 P 12/16/16 67.5 5.60 7.25
VLO 161216P00068000 P 12/16/16 68.0 5.45 8.45
VLO 161216P00068500 P 12/16/16 68.5 5.55 9.00
VLO 161216P00069000 P 12/16/16 69.0 5.85 9.50
VLO 161216P00069500 P 12/16/16 69.5 6.35 9.95
VLO 161216P00070000 P 12/16/16 70.0 7.90 9.80
VLO 161216P00070500 P 12/16/16 70.5 7.05 10.20
VLO 161216P00071000 P 12/16/16 71.0 7.30 10.80
VLO 161216P00071500 P 12/16/16 71.5 7.80 11.30
VLO 161216P00072000 P 12/16/16 72.0 8.30 11.80
VLO 161216P00072500 P 12/16/16 72.5 8.80 12.30
VLO 161216P00075000 P 12/16/16 75.0 11.05 14.80
VLO 161216P00080000 P 12/16/16 80.0 16.05 19.80
VLO 161216P00085000 P 12/16/16 85.0 21.10 24.80
VLO 161216P00090000 P 12/16/16 90.0 27.45 29.70
VLO 161223C00050000 C 12/23/16 50.0 9.85 12.05
VLO 161223C00051000 C 12/23/16 51.0 8.10 12.40
VLO 161223C00051500 C 12/23/16 51.5 8.15 11.90
VLO 161223C00052000 C 12/23/16 52.0 7.80 11.25
VLO 161223C00052500 C 12/23/16 52.5 7.15 10.80
VLO 161223C00053000 C 12/23/16 53.0 6.70 10.55
VLO 161223C00053500 C 12/23/16 53.5 6.80 10.00
VLO 161223C00054000 C 12/23/16 54.0 6.15 9.45
VLO 161223C00054500 C 12/23/16 54.5 5.95 9.00
VLO 161223C00055000 C 12/23/16 55.0 5.05 8.45
VLO 161223C00055500 C 12/23/16 55.5 4.55 7.40
VLO 161223C00056000 C 12/23/16 56.0 4.75 6.80
VLO 161223C00056500 C 12/23/16 56.5 3.85 6.60
VLO 161223C00057000 C 12/23/16 57.0 4.40 5.40
VLO 161223C00057500 C 12/23/16 57.5 4.30 4.50
VLO 161223C00058000 C 12/23/16 58.0 2.84 4.35
VLO 161223C00058500 C 12/23/16 58.5 3.25 3.75
VLO 161223C00059000 C 12/23/16 59.0 3.10 3.30
VLO 161223C00059500 C 12/23/16 59.5 2.76 2.91
VLO 161223C00060000 C 12/23/16 60.0 2.42 2.55
VLO 161223C00060500 C 12/23/16 60.5 2.10 2.22
VLO 161223C00061000 C 12/23/16 61.0 1.81 1.92
VLO 161223C00061500 C 12/23/16 61.5 1.54 1.64
VLO 161223C00062000 C 12/23/16 62.0 1.31 1.39
VLO 161223C00062500 C 12/23/16 62.5 1.09 1.16
VLO 161223C00063000 C 12/23/16 63.0 0.89 0.97
VLO 161223C00063500 C 12/23/16 63.5 0.74 0.80
VLO 161223C00064000 C 12/23/16 64.0 0.59 0.66
VLO 161223C00064500 C 12/23/16 64.5 0.46 0.54
VLO 161223C00065000 C 12/23/16 65.0 0.38 0.44
VLO 161223C00065500 C 12/23/16 65.5 0.30 0.36
VLO 161223C00066000 C 12/23/16 66.0 0.23 0.30
VLO 161223C00066500 C 12/23/16 66.5 0.18 0.25
VLO 161223C00067000 C 12/23/16 67.0 0.12 0.20
VLO 161223C00067500 C 12/23/16 67.5 0.10 0.15
VLO 161223C00068000 C 12/23/16 68.0 0.07 0.13
VLO 161223C00068500 C 12/23/16 68.5 0.05 0.11
VLO 161223C00069000 C 12/23/16 69.0 0.03 0.13
VLO 161223C00069500 C 12/23/16 69.5 0.01 0.12
VLO 161223C00070000 C 12/23/16 70.0 0.01 0.13
VLO 161223C00070500 C 12/23/16 70.5 0.00 0.13
VLO 161223C00071000 C 12/23/16 71.0 0.00 0.12
VLO 161223C00071500 C 12/23/16 71.5 0.00 0.12
VLO 161223C00072000 C 12/23/16 72.0 0.00 0.11
VLO 161223C00072500 C 12/23/16 72.5 0.00 0.11
VLO 161223C00075000 C 12/23/16 75.0 0.00 0.10
VLO 161223P00050000 P 12/23/16 50.0 0.01 0.15
VLO 161223P00051000 P 12/23/16 51.0 0.00 0.26
VLO 161223P00051500 P 12/23/16 51.5 0.02 0.19
VLO 161223P00052000 P 12/23/16 52.0 0.03 0.18
VLO 161223P00052500 P 12/23/16 52.5 0.03 0.17
VLO 161223P00053000 P 12/23/16 53.0 0.05 0.13
VLO 161223P00053500 P 12/23/16 53.5 0.07 0.14
VLO 161223P00054000 P 12/23/16 54.0 0.08 0.14
VLO 161223P00054500 P 12/23/16 54.5 0.09 0.17
VLO 161223P00055000 P 12/23/16 55.0 0.14 0.18
VLO 161223P00055500 P 12/23/16 55.5 0.17 0.24
VLO 161223P00056000 P 12/23/16 56.0 0.22 0.26
VLO 161223P00056500 P 12/23/16 56.5 0.26 0.31
VLO 161223P00057000 P 12/23/16 57.0 0.32 0.37
VLO 161223P00057500 P 12/23/16 57.5 0.37 0.44
VLO 161223P00058000 P 12/23/16 58.0 0.46 0.52
VLO 161223P00058500 P 12/23/16 58.5 0.55 0.62
VLO 161223P00059000 P 12/23/16 59.0 0.67 0.73
VLO 161223P00059500 P 12/23/16 59.5 0.79 0.87
VLO 161223P00060000 P 12/23/16 60.0 0.95 1.02
VLO 161223P00060500 P 12/23/16 60.5 1.12 1.20
VLO 161223P00061000 P 12/23/16 61.0 1.32 1.41
VLO 161223P00061500 P 12/23/16 61.5 1.55 1.64
VLO 161223P00062000 P 12/23/16 62.0 1.79 1.89
VLO 161223P00062500 P 12/23/16 62.5 2.08 2.18
VLO 161223P00063000 P 12/23/16 63.0 2.37 2.50
VLO 161223P00063500 P 12/23/16 63.5 2.70 2.83
VLO 161223P00064000 P 12/23/16 64.0 2.89 3.55
VLO 161223P00064500 P 12/23/16 64.5 3.40 3.75
VLO 161223P00065000 P 12/23/16 65.0 3.65 4.05
VLO 161223P00065500 P 12/23/16 65.5 4.05 4.40
VLO 161223P00066000 P 12/23/16 66.0 4.35 6.05
VLO 161223P00066500 P 12/23/16 66.5 4.80 6.50
VLO 161223P00067000 P 12/23/16 67.0 5.15 7.35
VLO 161223P00067500 P 12/23/16 67.5 5.70 7.45
VLO 161223P00068000 P 12/23/16 68.0 5.95 8.15
VLO 161223P00068500 P 12/23/16 68.5 5.60 9.05
VLO 161223P00069000 P 12/23/16 69.0 6.20 9.55
VLO 161223P00069500 P 12/23/16 69.5 6.50 9.95
VLO 161223P00070000 P 12/23/16 70.0 7.05 10.50
VLO 161223P00070500 P 12/23/16 70.5 7.35 10.95
VLO 161223P00071000 P 12/23/16 71.0 7.80 11.50
VLO 161223P00071500 P 12/23/16 71.5 8.30 12.00
VLO 161223P00072000 P 12/23/16 72.0 8.80 12.45
VLO 161223P00072500 P 12/23/16 72.5 9.25 13.00
VLO 161223P00075000 P 12/23/16 75.0 12.85 15.05
VLO 161230C00050000 C 12/30/16 50.0 9.65 12.25
VLO 161230C00054000 C 12/30/16 54.0 6.55 9.55
VLO 161230C00054500 C 12/30/16 54.5 6.10 8.30
VLO 161230C00055000 C 12/30/16 55.0 4.75 8.10
VLO 161230C00055500 C 12/30/16 55.5 5.20 7.60
VLO 161230C00056000 C 12/30/16 56.0 4.90 7.55
VLO 161230C00056500 C 12/30/16 56.5 4.45 7.20
VLO 161230C00057000 C 12/30/16 57.0 4.15 6.55
VLO 161230C00057500 C 12/30/16 57.5 4.10 4.85
VLO 161230C00058000 C 12/30/16 58.0 3.80 4.50
VLO 161230C00058500 C 12/30/16 58.5 3.50 4.05
VLO 161230C00059000 C 12/30/16 59.0 3.30 3.55
VLO 161230C00059500 C 12/30/16 59.5 3.00 3.20
VLO 161230C00060000 C 12/30/16 60.0 2.63 2.77
VLO 161230C00060500 C 12/30/16 60.5 2.34 2.46
VLO 161230C00061000 C 12/30/16 61.0 2.02 2.14
VLO 161230C00061500 C 12/30/16 61.5 1.77 1.86
VLO 161230C00062000 C 12/30/16 62.0 1.52 1.61
VLO 161230C00062500 C 12/30/16 62.5 1.29 1.38
VLO 161230C00063000 C 12/30/16 63.0 1.09 1.18
VLO 161230C00063500 C 12/30/16 63.5 0.91 1.00
VLO 161230C00064000 C 12/30/16 64.0 0.77 0.84
VLO 161230C00064500 C 12/30/16 64.5 0.63 0.71
VLO 161230C00065000 C 12/30/16 65.0 0.52 0.59
VLO 161230C00065500 C 12/30/16 65.5 0.42 0.49
VLO 161230C00066000 C 12/30/16 66.0 0.34 0.41
VLO 161230C00066500 C 12/30/16 66.5 0.28 0.34
VLO 161230C00067000 C 12/30/16 67.0 0.22 0.32
VLO 161230C00067500 C 12/30/16 67.5 0.16 0.24
VLO 161230C00068000 C 12/30/16 68.0 0.12 0.20
VLO 161230C00068500 C 12/30/16 68.5 0.10 0.17
VLO 161230C00069000 C 12/30/16 69.0 0.07 0.17
VLO 161230C00069500 C 12/30/16 69.5 0.05 0.17
VLO 161230C00070000 C 12/30/16 70.0 0.03 0.16
VLO 161230C00070500 C 12/30/16 70.5 0.01 0.14
VLO 161230C00071000 C 12/30/16 71.0 0.00 0.13
VLO 161230C00075000 C 12/30/16 75.0 0.00 0.10
VLO 161230P00050000 P 12/30/16 50.0 0.00 0.19
VLO 161230P00054000 P 12/30/16 54.0 0.14 0.24
VLO 161230P00054500 P 12/30/16 54.5 0.16 0.25
VLO 161230P00055000 P 12/30/16 55.0 0.21 0.28
VLO 161230P00055500 P 12/30/16 55.5 0.24 0.32
VLO 161230P00056000 P 12/30/16 56.0 0.31 0.36
VLO 161230P00056500 P 12/30/16 56.5 0.35 0.43
VLO 161230P00057000 P 12/30/16 57.0 0.43 0.50
VLO 161230P00057500 P 12/30/16 57.5 0.53 0.58
VLO 161230P00058000 P 12/30/16 58.0 0.61 0.67
VLO 161230P00058500 P 12/30/16 58.5 0.72 0.78
VLO 161230P00059000 P 12/30/16 59.0 0.85 0.91
VLO 161230P00059500 P 12/30/16 59.5 0.99 1.05
VLO 161230P00060000 P 12/30/16 60.0 1.15 1.23
VLO 161230P00060500 P 12/30/16 60.5 1.32 1.41
VLO 161230P00061000 P 12/30/16 61.0 1.53 1.61
VLO 161230P00061500 P 12/30/16 61.5 1.77 1.84
VLO 161230P00062000 P 12/30/16 62.0 1.98 2.11
VLO 161230P00062500 P 12/30/16 62.5 2.26 2.38
VLO 161230P00063000 P 12/30/16 63.0 2.55 2.70
VLO 161230P00063500 P 12/30/16 63.5 2.86 3.05
VLO 161230P00064000 P 12/30/16 64.0 3.15 3.40
VLO 161230P00064500 P 12/30/16 64.5 3.40 4.30
VLO 161230P00065000 P 12/30/16 65.0 3.75 5.40
VLO 161230P00065500 P 12/30/16 65.5 4.15 5.90
VLO 161230P00066000 P 12/30/16 66.0 4.50 6.10
VLO 161230P00066500 P 12/30/16 66.5 4.85 7.35
VLO 161230P00067000 P 12/30/16 67.0 5.40 7.00
VLO 161230P00067500 P 12/30/16 67.5 5.70 7.95
VLO 161230P00068000 P 12/30/16 68.0 6.10 8.55
VLO 161230P00068500 P 12/30/16 68.5 5.85 8.90
VLO 161230P00069000 P 12/30/16 69.0 6.05 9.55
VLO 161230P00069500 P 12/30/16 69.5 6.90 9.90
VLO 161230P00070000 P 12/30/16 70.0 7.10 10.30
VLO 161230P00070500 P 12/30/16 70.5 7.25 10.95
VLO 161230P00071000 P 12/30/16 71.0 7.80 11.20
VLO 161230P00075000 P 12/30/16 75.0 12.80 14.80
VLO 170106C00055000 C 01/06/17 55.0 5.85 7.25
VLO 170106C00055500 C 01/06/17 55.5 4.50 7.60
VLO 170106C00056000 C 01/06/17 56.0 4.85 6.35
VLO 170106C00056500 C 01/06/17 56.5 4.55 5.95
VLO 170106C00057000 C 01/06/17 57.0 4.20 5.50
VLO 170106C00057500 C 01/06/17 57.5 4.25 5.05
VLO 170106C00058500 C 01/06/17 58.5 3.85 4.15
VLO 170106C00059000 C 01/06/17 59.0 3.55 3.75
VLO 170106C00059500 C 01/06/17 59.5 3.15 3.40
VLO 170106C00060000 C 01/06/17 60.0 2.84 3.05
VLO 170106C00060500 C 01/06/17 60.5 2.53 2.65
VLO 170106C00061000 C 01/06/17 61.0 2.24 2.35
VLO 170106C00061500 C 01/06/17 61.5 1.98 2.08
VLO 170106C00062000 C 01/06/17 62.0 1.75 1.83
VLO 170106C00062500 C 01/06/17 62.5 1.52 1.59
VLO 170106C00063000 C 01/06/17 63.0 1.29 1.39
VLO 170106C00063500 C 01/06/17 63.5 1.11 1.20
VLO 170106C00064000 C 01/06/17 64.0 0.94 1.03
VLO 170106C00064500 C 01/06/17 64.5 0.82 0.88
VLO 170106C00065000 C 01/06/17 65.0 0.68 0.75
VLO 170106C00065500 C 01/06/17 65.5 0.57 0.64
VLO 170106C00066000 C 01/06/17 66.0 0.48 0.54
VLO 170106C00066500 C 01/06/17 66.5 0.39 0.46
VLO 170106C00067000 C 01/06/17 67.0 0.32 0.39
VLO 170106C00067500 C 01/06/17 67.5 0.26 0.33
VLO 170106C00068000 C 01/06/17 68.0 0.21 0.30
VLO 170106C00068500 C 01/06/17 68.5 0.17 0.24
VLO 170106C00069000 C 01/06/17 69.0 0.11 0.22
VLO 170106C00069500 C 01/06/17 69.5 0.10 0.19
VLO 170106C00070000 C 01/06/17 70.0 0.07 0.18
VLO 170106C00070500 C 01/06/17 70.5 0.05 0.17
VLO 170106C00071000 C 01/06/17 71.0 0.04 0.17
VLO 170106C00071500 C 01/06/17 71.5 0.01 0.15
VLO 170106C00072000 C 01/06/17 72.0 0.01 0.14
VLO 170106C00072500 C 01/06/17 72.5 0.00 0.14
VLO 170106P00055000 P 01/06/17 55.0 0.31 0.42
VLO 170106P00055500 P 01/06/17 55.5 0.36 0.43
VLO 170106P00056000 P 01/06/17 56.0 0.39 0.50
VLO 170106P00056500 P 01/06/17 56.5 0.48 0.59
VLO 170106P00057000 P 01/06/17 57.0 0.56 0.70
VLO 170106P00057500 P 01/06/17 57.5 0.66 0.78
VLO 170106P00058500 P 01/06/17 58.5 0.88 0.96
VLO 170106P00059000 P 01/06/17 59.0 1.01 1.17
VLO 170106P00059500 P 01/06/17 59.5 1.17 1.33
VLO 170106P00060000 P 01/06/17 60.0 1.33 1.44
VLO 170106P00060500 P 01/06/17 60.5 1.52 1.70
VLO 170106P00061000 P 01/06/17 61.0 1.73 1.84
VLO 170106P00061500 P 01/06/17 61.5 1.97 2.05
VLO 170106P00062000 P 01/06/17 62.0 2.22 2.30
VLO 170106P00062500 P 01/06/17 62.5 2.49 2.58
VLO 170106P00063000 P 01/06/17 63.0 2.75 2.89
VLO 170106P00063500 P 01/06/17 63.5 3.10 3.25
VLO 170106P00064000 P 01/06/17 64.0 3.40 3.55
VLO 170106P00064500 P 01/06/17 64.5 3.55 3.95
VLO 170106P00065000 P 01/06/17 65.0 3.95 4.65
VLO 170106P00065500 P 01/06/17 65.5 4.20 5.95
VLO 170106P00066000 P 01/06/17 66.0 4.60 6.95
VLO 170106P00066500 P 01/06/17 66.5 4.95 6.65
VLO 170106P00067000 P 01/06/17 67.0 5.40 7.05
VLO 170106P00067500 P 01/06/17 67.5 5.70 8.25
VLO 170106P00068000 P 01/06/17 68.0 6.10 8.20
VLO 170106P00068500 P 01/06/17 68.5 6.55 8.90
VLO 170106P00069000 P 01/06/17 69.0 6.20 9.45
VLO 170106P00069500 P 01/06/17 69.5 6.85 10.00
VLO 170106P00070000 P 01/06/17 70.0 6.80 10.50
VLO 170106P00070500 P 01/06/17 70.5 7.25 11.05
VLO 170106P00071000 P 01/06/17 71.0 7.80 11.50
VLO 170106P00071500 P 01/06/17 71.5 8.30 12.00
VLO 170106P00072000 P 01/06/17 72.0 8.80 12.50
VLO 170106P00072500 P 01/06/17 72.5 10.45 12.35
VLO 170113C00054000 C 01/13/17 54.0 6.75 8.35
VLO 170113C00054500 C 01/13/17 54.5 5.90 7.80
VLO 170113C00055000 C 01/13/17 55.0 5.90 7.40
VLO 170113C00055500 C 01/13/17 55.5 4.75 7.80
VLO 170113C00056000 C 01/13/17 56.0 5.10 6.50
VLO 170113C00056500 C 01/13/17 56.5 4.35 6.30
VLO 170113C00057000 C 01/13/17 57.0 4.45 6.95
VLO 170113C00057500 C 01/13/17 57.5 4.50 5.60
VLO 170113C00058000 C 01/13/17 58.0 2.55 4.85
VLO 170113C00058500 C 01/13/17 58.5 4.00 4.30
VLO 170113C00059000 C 01/13/17 59.0 3.65 3.95
VLO 170113C00059500 C 01/13/17 59.5 3.30 3.60
VLO 170113C00060000 C 01/13/17 60.0 3.00 3.25
VLO 170113C00060500 C 01/13/17 60.5 2.73 3.05
VLO 170113C00061000 C 01/13/17 61.0 2.45 2.57
VLO 170113C00061500 C 01/13/17 61.5 2.18 2.30
VLO 170113C00062000 C 01/13/17 62.0 1.94 2.05
VLO 170113C00062500 C 01/13/17 62.5 1.71 1.81
VLO 170113C00063000 C 01/13/17 63.0 1.51 1.59
VLO 170113C00063500 C 01/13/17 63.5 1.31 1.40
VLO 170113C00064000 C 01/13/17 64.0 1.13 1.23
VLO 170113C00064500 C 01/13/17 64.5 0.99 1.07
VLO 170113C00065000 C 01/13/17 65.0 0.85 0.93
VLO 170113C00065500 C 01/13/17 65.5 0.71 0.81
VLO 170113C00066000 C 01/13/17 66.0 0.60 0.70
VLO 170113C00066500 C 01/13/17 66.5 0.50 0.60
VLO 170113C00067000 C 01/13/17 67.0 0.43 0.51
VLO 170113C00067500 C 01/13/17 67.5 0.34 0.45
VLO 170113C00068000 C 01/13/17 68.0 0.27 0.37
VLO 170113C00068500 C 01/13/17 68.5 0.23 0.32
VLO 170113C00069000 C 01/13/17 69.0 0.17 0.29
VLO 170113P00054000 P 01/13/17 54.0 0.31 0.43
VLO 170113P00054500 P 01/13/17 54.5 0.34 0.46
VLO 170113P00055000 P 01/13/17 55.0 0.39 0.49
VLO 170113P00055500 P 01/13/17 55.5 0.46 0.53
VLO 170113P00056000 P 01/13/17 56.0 0.52 0.67
VLO 170113P00056500 P 01/13/17 56.5 0.61 0.75
VLO 170113P00057000 P 01/13/17 57.0 0.70 0.86
VLO 170113P00057500 P 01/13/17 57.5 0.79 0.95
VLO 170113P00058000 P 01/13/17 58.0 0.93 1.00
VLO 170113P00058500 P 01/13/17 58.5 1.04 1.16
VLO 170113P00059000 P 01/13/17 59.0 1.19 1.34
VLO 170113P00059500 P 01/13/17 59.5 1.35 1.44
VLO 170113P00060000 P 01/13/17 60.0 1.51 1.64
VLO 170113P00060500 P 01/13/17 60.5 1.71 1.82
VLO 170113P00061000 P 01/13/17 61.0 1.92 2.03
VLO 170113P00061500 P 01/13/17 61.5 2.14 2.27
VLO 170113P00062000 P 01/13/17 62.0 2.39 2.52
VLO 170113P00062500 P 01/13/17 62.5 2.65 2.80
VLO 170113P00063000 P 01/13/17 63.0 2.94 3.10
VLO 170113P00063500 P 01/13/17 63.5 3.15 3.40
VLO 170113P00064000 P 01/13/17 64.0 3.50 3.85
VLO 170113P00064500 P 01/13/17 64.5 3.40 5.10
VLO 170113P00065000 P 01/13/17 65.0 4.10 5.50
VLO 170113P00065500 P 01/13/17 65.5 4.45 5.95
VLO 170113P00066000 P 01/13/17 66.0 4.80 6.20
VLO 170113P00066500 P 01/13/17 66.5 5.10 6.75
VLO 170113P00067000 P 01/13/17 67.0 5.35 7.15
VLO 170113P00067500 P 01/13/17 67.5 5.85 8.30
VLO 170113P00068000 P 01/13/17 68.0 6.15 8.35
VLO 170113P00068500 P 01/13/17 68.5 6.75 9.00
VLO 170113P00069000 P 01/13/17 69.0 7.15 9.15
VLO 170120C00022500 C 01/20/17 22.5 37.45 39.55
VLO 170120C00025000 C 01/20/17 25.0 34.90 37.45
VLO 170120C00027500 C 01/20/17 27.5 31.70 35.65
VLO 170120C00030000 C 01/20/17 30.0 30.00 32.05
VLO 170120C00032500 C 01/20/17 32.5 27.35 30.55
VLO 170120C00035000 C 01/20/17 35.0 24.55 26.95
VLO 170120C00037500 C 01/20/17 37.5 22.05 24.50
VLO 170120C00040000 C 01/20/17 40.0 19.55 22.10
VLO 170120C00042500 C 01/20/17 42.5 17.55 19.60
VLO 170120C00045000 C 01/20/17 45.0 15.15 17.00
VLO 170120C00047500 C 01/20/17 47.5 12.70 14.70
VLO 170120C00050000 C 01/20/17 50.0 10.35 12.10
VLO 170120C00052500 C 01/20/17 52.5 8.35 9.80
VLO 170120C00055000 C 01/20/17 55.0 6.65 7.40
VLO 170120C00057500 C 01/20/17 57.5 4.90 5.25
VLO 170120C00060000 C 01/20/17 60.0 3.15 3.40
VLO 170120C00062500 C 01/20/17 62.5 1.88 1.94
VLO 170120C00065000 C 01/20/17 65.0 0.95 1.06
VLO 170120C00067500 C 01/20/17 67.5 0.42 0.49
VLO 170120C00070000 C 01/20/17 70.0 0.17 0.29
VLO 170120C00072500 C 01/20/17 72.5 0.06 0.10
VLO 170120C00075000 C 01/20/17 75.0 0.01 0.05
VLO 170120C00077500 C 01/20/17 77.5 0.01 0.07
VLO 170120C00080000 C 01/20/17 80.0 0.00 0.06
VLO 170120C00082500 C 01/20/17 82.5 0.00 0.05
VLO 170120C00085000 C 01/20/17 85.0 0.00 0.05
VLO 170120C00090000 C 01/20/17 90.0 0.00 0.04
VLO 170120C00095000 C 01/20/17 95.0 0.00 0.04
VLO 170120C00100000 C 01/20/17 100.0 0.00 0.04
VLO 170120C00105000 C 01/20/17 105.0 0.00 0.04
VLO 170120C00110000 C 01/20/17 110.0 0.00 0.04
VLO 170120P00022500 P 01/20/17 22.5 0.00 0.04
VLO 170120P00025000 P 01/20/17 25.0 0.00 0.04
VLO 170120P00027500 P 01/20/17 27.5 0.00 0.05
VLO 170120P00030000 P 01/20/17 30.0 0.00 0.05
VLO 170120P00032500 P 01/20/17 32.5 0.00 0.06
VLO 170120P00035000 P 01/20/17 35.0 0.01 0.06
VLO 170120P00037500 P 01/20/17 37.5 0.00 0.07
VLO 170120P00040000 P 01/20/17 40.0 0.01 0.05
VLO 170120P00042500 P 01/20/17 42.5 0.03 0.07
VLO 170120P00045000 P 01/20/17 45.0 0.06 0.09
VLO 170120P00047500 P 01/20/17 47.5 0.07 0.13
VLO 170120P00050000 P 01/20/17 50.0 0.16 0.26
VLO 170120P00052500 P 01/20/17 52.5 0.28 0.41
VLO 170120P00055000 P 01/20/17 55.0 0.53 0.60
VLO 170120P00057500 P 01/20/17 57.5 0.99 1.10
VLO 170120P00060000 P 01/20/17 60.0 1.78 1.81
VLO 170120P00062500 P 01/20/17 62.5 2.82 3.05
VLO 170120P00065000 P 01/20/17 65.0 4.25 4.60
VLO 170120P00067500 P 01/20/17 67.5 6.05 7.55
VLO 170120P00070000 P 01/20/17 70.0 8.15 9.95
VLO 170120P00072500 P 01/20/17 72.5 10.55 12.55
VLO 170120P00075000 P 01/20/17 75.0 12.20 15.00
VLO 170120P00077500 P 01/20/17 77.5 15.25 17.40
VLO 170120P00080000 P 01/20/17 80.0 16.80 19.65
VLO 170120P00082500 P 01/20/17 82.5 19.20 22.20
VLO 170120P00085000 P 01/20/17 85.0 21.75 24.95
VLO 170120P00090000 P 01/20/17 90.0 26.10 29.70
VLO 170120P00095000 P 01/20/17 95.0 31.75 34.90
VLO 170120P00100000 P 01/20/17 100.0 37.35 39.95
VLO 170120P00105000 P 01/20/17 105.0 41.25 45.40
VLO 170120P00110000 P 01/20/17 110.0 46.10 49.80
VLO 170317C00025000 C 03/17/17 25.0 34.55 37.05
VLO 170317C00027500 C 03/17/17 27.5 31.70 35.65
VLO 170317C00030000 C 03/17/17 30.0 29.25 32.90
VLO 170317C00032500 C 03/17/17 32.5 26.75 30.60
VLO 170317C00035000 C 03/17/17 35.0 24.15 28.20
VLO 170317C00037500 C 03/17/17 37.5 21.80 25.40
VLO 170317C00040000 C 03/17/17 40.0 19.35 22.20
VLO 170317C00042500 C 03/17/17 42.5 17.20 19.80
VLO 170317C00045000 C 03/17/17 45.0 14.40 17.45
VLO 170317C00047500 C 03/17/17 47.5 12.45 14.90
VLO 170317C00050000 C 03/17/17 50.0 11.85 12.40
VLO 170317C00052500 C 03/17/17 52.5 8.90 10.30
VLO 170317C00055000 C 03/17/17 55.0 7.75 8.05
VLO 170317C00057500 C 03/17/17 57.5 5.90 6.20
VLO 170317C00060000 C 03/17/17 60.0 4.30 4.50
VLO 170317C00062500 C 03/17/17 62.5 3.05 3.20
VLO 170317C00065000 C 03/17/17 65.0 2.06 2.18
VLO 170317C00067500 C 03/17/17 67.5 1.33 1.43
VLO 170317C00070000 C 03/17/17 70.0 0.82 0.90
VLO 170317C00072500 C 03/17/17 72.5 0.49 0.56
VLO 170317C00075000 C 03/17/17 75.0 0.29 0.35
VLO 170317C00080000 C 03/17/17 80.0 0.09 0.13
VLO 170317P00025000 P 03/17/17 25.0 0.00 0.07
VLO 170317P00027500 P 03/17/17 27.5 0.00 0.07
VLO 170317P00030000 P 03/17/17 30.0 0.00 0.09
VLO 170317P00032500 P 03/17/17 32.5 0.00 0.06
VLO 170317P00035000 P 03/17/17 35.0 0.02 0.08
VLO 170317P00037500 P 03/17/17 37.5 0.05 0.10
VLO 170317P00040000 P 03/17/17 40.0 0.10 0.15
VLO 170317P00042500 P 03/17/17 42.5 0.17 0.22
VLO 170317P00045000 P 03/17/17 45.0 0.27 0.34
VLO 170317P00047500 P 03/17/17 47.5 0.44 0.51
VLO 170317P00050000 P 03/17/17 50.0 0.69 0.77
VLO 170317P00052500 P 03/17/17 52.5 1.02 1.14
VLO 170317P00055000 P 03/17/17 55.0 1.56 1.66
VLO 170317P00057500 P 03/17/17 57.5 2.27 2.41
VLO 170317P00060000 P 03/17/17 60.0 3.20 3.35
VLO 170317P00062500 P 03/17/17 62.5 4.30 4.60
VLO 170317P00065000 P 03/17/17 65.0 5.85 6.20
VLO 170317P00067500 P 03/17/17 67.5 7.55 7.95
VLO 170317P00070000 P 03/17/17 70.0 9.45 10.90
VLO 170317P00072500 P 03/17/17 72.5 11.55 13.05
VLO 170317P00075000 P 03/17/17 75.0 13.40 15.90
VLO 170317P00080000 P 03/17/17 80.0 18.50 20.30
VLO 170616C00027500 C 06/16/17 27.5 32.05 34.55
VLO 170616C00030000 C 06/16/17 30.0 29.10 33.15
VLO 170616C00032500 C 06/16/17 32.5 26.70 30.70
VLO 170616C00035000 C 06/16/17 35.0 24.30 27.50
VLO 170616C00037500 C 06/16/17 37.5 21.75 25.35
VLO 170616C00040000 C 06/16/17 40.0 19.35 22.60
VLO 170616C00042500 C 06/16/17 42.5 18.20 20.75
VLO 170616C00045000 C 06/16/17 45.0 15.90 17.55
VLO 170616C00047500 C 06/16/17 47.5 13.65 15.15
VLO 170616C00050000 C 06/16/17 50.0 11.55 12.95
VLO 170616C00052500 C 06/16/17 52.5 10.55 10.95
VLO 170616C00055000 C 06/16/17 55.0 8.70 9.10
VLO 170616C00057500 C 06/16/17 57.5 7.05 7.45
VLO 170616C00060000 C 06/16/17 60.0 5.55 5.75
VLO 170616C00062500 C 06/16/17 62.5 4.35 4.50
VLO 170616C00065000 C 06/16/17 65.0 3.30 3.45
VLO 170616C00067500 C 06/16/17 67.5 2.45 2.62
VLO 170616C00070000 C 06/16/17 70.0 1.77 1.94
VLO 170616C00072500 C 06/16/17 72.5 1.26 1.40
VLO 170616C00075000 C 06/16/17 75.0 0.88 1.00
VLO 170616C00080000 C 06/16/17 80.0 0.40 0.48
VLO 170616C00085000 C 06/16/17 85.0 0.17 0.27
VLO 170616P00027500 P 06/16/17 27.5 0.03 0.14
VLO 170616P00030000 P 06/16/17 30.0 0.12 0.19
VLO 170616P00032500 P 06/16/17 32.5 0.17 0.25
VLO 170616P00035000 P 06/16/17 35.0 0.23 0.34
VLO 170616P00037500 P 06/16/17 37.5 0.33 0.40
VLO 170616P00040000 P 06/16/17 40.0 0.46 0.54
VLO 170616P00042500 P 06/16/17 42.5 0.64 0.76
VLO 170616P00045000 P 06/16/17 45.0 0.90 1.02
VLO 170616P00047500 P 06/16/17 47.5 1.20 1.35
VLO 170616P00050000 P 06/16/17 50.0 1.66 1.82
VLO 170616P00052500 P 06/16/17 52.5 2.22 2.38
VLO 170616P00055000 P 06/16/17 55.0 2.92 3.10
VLO 170616P00057500 P 06/16/17 57.5 3.80 4.00
VLO 170616P00060000 P 06/16/17 60.0 4.85 5.05
VLO 170616P00062500 P 06/16/17 62.5 6.05 6.35
VLO 170616P00065000 P 06/16/17 65.0 7.50 7.80
VLO 170616P00067500 P 06/16/17 67.5 9.10 9.45
VLO 170616P00070000 P 06/16/17 70.0 10.90 11.45
VLO 170616P00072500 P 06/16/17 72.5 12.85 13.40
VLO 170616P00075000 P 06/16/17 75.0 14.90 16.55
VLO 170616P00080000 P 06/16/17 80.0 19.35 21.10
VLO 170616P00085000 P 06/16/17 85.0 23.85 25.80
VLO 180119C00025000 C 01/19/18 25.0 34.45 37.20
VLO 180119C00027500 C 01/19/18 27.5 31.70 35.70
VLO 180119C00030000 C 01/19/18 30.0 29.50 32.30
VLO 180119C00032500 C 01/19/18 32.5 26.70 30.90
VLO 180119C00035000 C 01/19/18 35.0 25.45 27.40
VLO 180119C00037500 C 01/19/18 37.5 23.10 25.00
VLO 180119C00040000 C 01/19/18 40.0 20.75 22.70
VLO 180119C00042500 C 01/19/18 42.5 18.50 20.45
VLO 180119C00045000 C 01/19/18 45.0 16.30 18.35
VLO 180119C00047500 C 01/19/18 47.5 15.20 16.30
VLO 180119C00050000 C 01/19/18 50.0 13.80 14.40
VLO 180119C00052500 C 01/19/18 52.5 12.05 12.65
VLO 180119C00055000 C 01/19/18 55.0 10.60 11.00
VLO 180119C00057500 C 01/19/18 57.5 9.00 9.50
VLO 180119C00060000 C 01/19/18 60.0 7.65 8.20
VLO 180119C00062500 C 01/19/18 62.5 6.55 6.90
VLO 180119C00065000 C 01/19/18 65.0 5.40 5.85
VLO 180119C00067500 C 01/19/18 67.5 4.60 5.00
VLO 180119C00070000 C 01/19/18 70.0 3.70 4.15
VLO 180119C00072500 C 01/19/18 72.5 2.99 3.35
VLO 180119C00075000 C 01/19/18 75.0 2.47 2.75
VLO 180119C00077500 C 01/19/18 77.5 2.00 2.31
VLO 180119C00080000 C 01/19/18 80.0 1.61 1.83
VLO 180119C00082500 C 01/19/18 82.5 1.26 1.53
VLO 180119C00085000 C 01/19/18 85.0 0.94 1.39
VLO 180119C00090000 C 01/19/18 90.0 0.55 0.90
VLO 180119C00095000 C 01/19/18 95.0 0.34 0.65
VLO 180119C00100000 C 01/19/18 100.0 0.20 0.48
VLO 180119C00105000 C 01/19/18 105.0 0.10 0.35
VLO 180119C00110000 C 01/19/18 110.0 0.07 0.25
VLO 180119P00025000 P 01/19/18 25.0 0.23 0.49
VLO 180119P00027500 P 01/19/18 27.5 0.38 0.63
VLO 180119P00030000 P 01/19/18 30.0 0.54 0.81
VLO 180119P00032500 P 01/19/18 32.5 0.73 0.99
VLO 180119P00035000 P 01/19/18 35.0 0.92 1.24
VLO 180119P00037500 P 01/19/18 37.5 1.23 1.55
VLO 180119P00040000 P 01/19/18 40.0 1.58 1.91
VLO 180119P00042500 P 01/19/18 42.5 2.03 2.22
VLO 180119P00045000 P 01/19/18 45.0 2.61 2.72
VLO 180119P00047500 P 01/19/18 47.5 3.20 3.35
VLO 180119P00050000 P 01/19/18 50.0 3.90 4.05
VLO 180119P00052500 P 01/19/18 52.5 4.70 4.90
VLO 180119P00055000 P 01/19/18 55.0 5.60 5.85
VLO 180119P00057500 P 01/19/18 57.5 6.75 6.90
VLO 180119P00060000 P 01/19/18 60.0 7.75 8.10
VLO 180119P00062500 P 01/19/18 62.5 9.05 9.50
VLO 180119P00065000 P 01/19/18 65.0 10.50 11.05
VLO 180119P00067500 P 01/19/18 67.5 12.05 12.50
VLO 180119P00070000 P 01/19/18 70.0 13.70 14.20
VLO 180119P00072500 P 01/19/18 72.5 15.45 16.15
VLO 180119P00075000 P 01/19/18 75.0 17.35 17.90
VLO 180119P00077500 P 01/19/18 77.5 19.40 20.00
VLO 180119P00080000 P 01/19/18 80.0 21.20 23.35
VLO 180119P00082500 P 01/19/18 82.5 23.40 25.60
VLO 180119P00085000 P 01/19/18 85.0 25.55 27.80
VLO 180119P00090000 P 01/19/18 90.0 29.45 32.35
VLO 180119P00095000 P 01/19/18 95.0 33.90 37.20
VLO 180119P00100000 P 01/19/18 100.0 37.90 41.95
VLO 180119P00105000 P 01/19/18 105.0 42.70 46.80
VLO 180119P00110000 P 01/19/18 110.0 47.50 51.65
VLO 190118C00032500 C 01/18/19 32.5 26.65 30.05
VLO 190118C00035000 C 01/18/19 35.0 25.20 27.85
VLO 190118C00037500 C 01/18/19 37.5 23.00 25.75
VLO 190118C00040000 C 01/18/19 40.0 20.65 23.15
VLO 190118C00042500 C 01/18/19 42.5 18.65 21.30
VLO 190118C00045000 C 01/18/19 45.0 16.90 19.15
VLO 190118C00047500 C 01/18/19 47.5 16.25 17.45
VLO 190118C00050000 C 01/18/19 50.0 14.60 15.80
VLO 190118C00055000 C 01/18/19 55.0 11.75 12.80
VLO 190118C00057500 C 01/18/19 57.5 10.55 11.50
VLO 190118C00060000 C 01/18/19 60.0 9.40 10.30
VLO 190118C00062500 C 01/18/19 62.5 8.25 9.15
VLO 190118C00065000 C 01/18/19 65.0 7.30 8.20
VLO 190118C00067500 C 01/18/19 67.5 6.45 7.25
VLO 190118C00070000 C 01/18/19 70.0 5.65 6.40
VLO 190118C00072500 C 01/18/19 72.5 4.95 5.65
VLO 190118C00075000 C 01/18/19 75.0 4.30 5.05
VLO 190118C00080000 C 01/18/19 80.0 3.30 3.80
VLO 190118C00085000 C 01/18/19 85.0 2.36 2.91
VLO 190118C00090000 C 01/18/19 90.0 1.69 2.27
VLO 190118C00095000 C 01/18/19 95.0 1.26 1.75
VLO 190118P00032500 P 01/18/19 32.5 1.83 2.34
VLO 190118P00035000 P 01/18/19 35.0 2.06 2.55
VLO 190118P00037500 P 01/18/19 37.5 2.56 3.10
VLO 190118P00040000 P 01/18/19 40.0 3.35 3.70
VLO 190118P00042500 P 01/18/19 42.5 4.00 4.40
VLO 190118P00045000 P 01/18/19 45.0 4.75 5.20
VLO 190118P00047500 P 01/18/19 47.5 5.30 6.10
VLO 190118P00050000 P 01/18/19 50.0 6.20 6.90
VLO 190118P00055000 P 01/18/19 55.0 8.55 9.05
VLO 190118P00057500 P 01/18/19 57.5 9.65 10.35
VLO 190118P00060000 P 01/18/19 60.0 10.95 11.70
VLO 190118P00062500 P 01/18/19 62.5 12.25 13.15
VLO 190118P00065000 P 01/18/19 65.0 13.80 14.65
VLO 190118P00067500 P 01/18/19 67.5 15.30 16.20
VLO 190118P00070000 P 01/18/19 70.0 16.85 17.85
VLO 190118P00072500 P 01/18/19 72.5 18.70 19.55
VLO 190118P00075000 P 01/18/19 75.0 20.45 21.30
VLO 190118P00080000 P 01/18/19 80.0 24.20 25.15
VLO 190118P00085000 P 01/18/19 85.0 28.20 29.15
VLO 190118P00090000 P 01/18/19 90.0 32.10 34.95
VLO 190118P00095000 P 01/18/19 95.0 36.00 39.35

OPRA data is delayed 15 minutes.