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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-12-04)Premium Content

Valero Energy Corporation (VLO)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 160212C00045000 C 02/12/16 45.0 8.50 10.95
VLO 160212C00045500 C 02/12/16 45.5 7.80 11.00
VLO 160212C00046000 C 02/12/16 46.0 7.35 10.45
VLO 160212C00046500 C 02/12/16 46.5 6.90 9.55
VLO 160212C00047000 C 02/12/16 47.0 6.60 9.05
VLO 160212C00047500 C 02/12/16 47.5 6.05 8.70
VLO 160212C00048000 C 02/12/16 48.0 5.60 8.25
VLO 160212C00048500 C 02/12/16 48.5 5.10 7.70
VLO 160212C00049000 C 02/12/16 49.0 4.65 7.25
VLO 160212C00049500 C 02/12/16 49.5 4.25 6.85
VLO 160212C00050000 C 02/12/16 50.0 3.55 6.30
VLO 160212C00050500 C 02/12/16 50.5 3.20 5.90
VLO 160212C00051000 C 02/12/16 51.0 2.62 5.40
VLO 160212C00051500 C 02/12/16 51.5 2.28 4.85
VLO 160212C00052000 C 02/12/16 52.0 3.10 4.25
VLO 160212C00052500 C 02/12/16 52.5 2.44 3.05
VLO 160212C00053000 C 02/12/16 53.0 2.32 2.48
VLO 160212C00053500 C 02/12/16 53.5 1.92 2.08
VLO 160212C00054000 C 02/12/16 54.0 1.58 1.74
VLO 160212C00054500 C 02/12/16 54.5 1.30 1.41
VLO 160212C00055000 C 02/12/16 55.0 1.03 1.11
VLO 160212C00055500 C 02/12/16 55.5 0.79 0.87
VLO 160212C00056000 C 02/12/16 56.0 0.59 0.67
VLO 160212C00056500 C 02/12/16 56.5 0.42 0.52
VLO 160212C00057000 C 02/12/16 57.0 0.29 0.38
VLO 160212C00057500 C 02/12/16 57.5 0.21 0.29
VLO 160212C00058000 C 02/12/16 58.0 0.17 0.20
VLO 160212C00058500 C 02/12/16 58.5 0.10 0.15
VLO 160212C00059000 C 02/12/16 59.0 0.07 0.11
VLO 160212C00059500 C 02/12/16 59.5 0.04 0.08
VLO 160212C00060000 C 02/12/16 60.0 0.03 0.10
VLO 160212C00060500 C 02/12/16 60.5 0.02 0.05
VLO 160212C00061000 C 02/12/16 61.0 0.01 0.04
VLO 160212C00061500 C 02/12/16 61.5 0.01 0.04
VLO 160212C00062000 C 02/12/16 62.0 0.00 0.04
VLO 160212C00062500 C 02/12/16 62.5 0.00 0.04
VLO 160212C00063000 C 02/12/16 63.0 0.00 0.04
VLO 160212C00063500 C 02/12/16 63.5 0.00 0.04
VLO 160212C00064000 C 02/12/16 64.0 0.00 0.03
VLO 160212C00064500 C 02/12/16 64.5 0.00 0.03
VLO 160212C00065000 C 02/12/16 65.0 0.00 0.04
VLO 160212C00065500 C 02/12/16 65.5 0.00 0.04
VLO 160212C00066000 C 02/12/16 66.0 0.00 0.01
VLO 160212C00066500 C 02/12/16 66.5 0.00 0.08
VLO 160212C00067000 C 02/12/16 67.0 0.00 0.12
VLO 160212C00067500 C 02/12/16 67.5 0.00 0.24
VLO 160212C00068000 C 02/12/16 68.0 0.00 0.12
VLO 160212C00068500 C 02/12/16 68.5 0.00 0.24
VLO 160212C00069000 C 02/12/16 69.0 0.00 0.24
VLO 160212C00069500 C 02/12/16 69.5 0.00 0.24
VLO 160212C00070000 C 02/12/16 70.0 0.00 0.24
VLO 160212C00070500 C 02/12/16 70.5 0.00 0.24
VLO 160212C00071000 C 02/12/16 71.0 0.00 0.24
VLO 160212C00071500 C 02/12/16 71.5 0.00 0.24
VLO 160212C00072000 C 02/12/16 72.0 0.00 0.24
VLO 160212C00072500 C 02/12/16 72.5 0.00 0.24
VLO 160212C00073000 C 02/12/16 73.0 0.00 0.24
VLO 160212C00073500 C 02/12/16 73.5 0.00 0.24
VLO 160212C00074000 C 02/12/16 74.0 0.00 0.24
VLO 160212C00074500 C 02/12/16 74.5 0.00 0.24
VLO 160212C00075000 C 02/12/16 75.0 0.00 0.12
VLO 160212C00075500 C 02/12/16 75.5 0.00 0.25
VLO 160212C00076000 C 02/12/16 76.0 0.00 0.25
VLO 160212C00076500 C 02/12/16 76.5 0.00 0.25
VLO 160212C00077000 C 02/12/16 77.0 0.00 0.25
VLO 160212C00077500 C 02/12/16 77.5 0.00 0.18
VLO 160212C00078000 C 02/12/16 78.0 0.00 0.25
VLO 160212C00078500 C 02/12/16 78.5 0.00 0.13
VLO 160212C00079000 C 02/12/16 79.0 0.00 0.25
VLO 160212C00079500 C 02/12/16 79.5 0.00 0.25
VLO 160212C00080000 C 02/12/16 80.0 0.00 0.25
VLO 160212C00085000 C 02/12/16 85.0 0.00 0.25
VLO 160212P00045000 P 02/12/16 45.0 0.00 0.03
VLO 160212P00045500 P 02/12/16 45.5 0.00 0.03
VLO 160212P00046000 P 02/12/16 46.0 0.01 0.04
VLO 160212P00046500 P 02/12/16 46.5 0.01 0.05
VLO 160212P00047000 P 02/12/16 47.0 0.02 0.06
VLO 160212P00047500 P 02/12/16 47.5 0.02 0.07
VLO 160212P00048000 P 02/12/16 48.0 0.04 0.08
VLO 160212P00048500 P 02/12/16 48.5 0.05 0.10
VLO 160212P00049000 P 02/12/16 49.0 0.04 0.12
VLO 160212P00049500 P 02/12/16 49.5 0.11 0.14
VLO 160212P00050000 P 02/12/16 50.0 0.14 0.17
VLO 160212P00050500 P 02/12/16 50.5 0.16 0.20
VLO 160212P00051000 P 02/12/16 51.0 0.19 0.24
VLO 160212P00051500 P 02/12/16 51.5 0.24 0.29
VLO 160212P00052000 P 02/12/16 52.0 0.30 0.36
VLO 160212P00052500 P 02/12/16 52.5 0.38 0.44
VLO 160212P00053000 P 02/12/16 53.0 0.49 0.54
VLO 160212P00053500 P 02/12/16 53.5 0.60 0.66
VLO 160212P00054000 P 02/12/16 54.0 0.75 0.82
VLO 160212P00054500 P 02/12/16 54.5 0.92 1.01
VLO 160212P00055000 P 02/12/16 55.0 1.14 1.24
VLO 160212P00055500 P 02/12/16 55.5 1.39 1.52
VLO 160212P00056000 P 02/12/16 56.0 1.66 1.82
VLO 160212P00056500 P 02/12/16 56.5 2.00 2.17
VLO 160212P00057000 P 02/12/16 57.0 2.36 2.57
VLO 160212P00057500 P 02/12/16 57.5 2.77 2.97
VLO 160212P00058000 P 02/12/16 58.0 2.79 3.45
VLO 160212P00058500 P 02/12/16 58.5 3.20 3.90
VLO 160212P00059000 P 02/12/16 59.0 3.05 4.35
VLO 160212P00059500 P 02/12/16 59.5 3.90 4.90
VLO 160212P00060000 P 02/12/16 60.0 4.60 5.30
VLO 160212P00060500 P 02/12/16 60.5 4.45 5.85
VLO 160212P00061000 P 02/12/16 61.0 4.90 6.35
VLO 160212P00061500 P 02/12/16 61.5 5.45 6.85
VLO 160212P00062000 P 02/12/16 62.0 6.00 8.50
VLO 160212P00062500 P 02/12/16 62.5 7.05 7.85
VLO 160212P00063000 P 02/12/16 63.0 7.35 8.35
VLO 160212P00063500 P 02/12/16 63.5 7.95 9.15
VLO 160212P00064000 P 02/12/16 64.0 8.00 9.50
VLO 160212P00064500 P 02/12/16 64.5 8.40 10.00
VLO 160212P00065000 P 02/12/16 65.0 9.05 11.45
VLO 160212P00065500 P 02/12/16 65.5 9.40 11.95
VLO 160212P00066000 P 02/12/16 66.0 9.90 12.45
VLO 160212P00066500 P 02/12/16 66.5 10.40 13.05
VLO 160212P00067000 P 02/12/16 67.0 10.90 13.55
VLO 160212P00067500 P 02/12/16 67.5 11.80 14.25
VLO 160212P00068000 P 02/12/16 68.0 11.80 13.90
VLO 160212P00068500 P 02/12/16 68.5 12.30 15.25
VLO 160212P00069000 P 02/12/16 69.0 12.80 15.65
VLO 160212P00069500 P 02/12/16 69.5 13.40 15.90
VLO 160212P00070000 P 02/12/16 70.0 13.90 16.60
VLO 160212P00070500 P 02/12/16 70.5 14.40 17.20
VLO 160212P00071000 P 02/12/16 71.0 14.90 17.70
VLO 160212P00071500 P 02/12/16 71.5 14.65 18.30
VLO 160212P00072000 P 02/12/16 72.0 15.95 18.70
VLO 160212P00072500 P 02/12/16 72.5 15.65 19.30
VLO 160212P00073000 P 02/12/16 73.0 16.10 19.80
VLO 160212P00073500 P 02/12/16 73.5 16.65 20.30
VLO 160212P00074000 P 02/12/16 74.0 17.15 20.85
VLO 160212P00074500 P 02/12/16 74.5 17.65 20.90
VLO 160212P00075000 P 02/12/16 75.0 18.10 21.80
VLO 160212P00075500 P 02/12/16 75.5 18.60 22.25
VLO 160212P00076000 P 02/12/16 76.0 19.15 22.90
VLO 160212P00076500 P 02/12/16 76.5 19.65 23.25
VLO 160212P00077000 P 02/12/16 77.0 20.30 23.85
VLO 160212P00077500 P 02/12/16 77.5 20.65 24.20
VLO 160212P00078000 P 02/12/16 78.0 21.10 24.75
VLO 160212P00078500 P 02/12/16 78.5 21.65 25.30
VLO 160212P00079000 P 02/12/16 79.0 22.15 25.70
VLO 160212P00079500 P 02/12/16 79.5 22.65 26.30
VLO 160212P00080000 P 02/12/16 80.0 23.10 26.80
VLO 160212P00085000 P 02/12/16 85.0 28.50 30.60
VLO 160219C00037500 C 02/19/16 37.5 16.00 18.65
VLO 160219C00038000 C 02/19/16 38.0 15.50 18.15
VLO 160219C00040000 C 02/19/16 40.0 13.55 16.15
VLO 160219C00041000 C 02/19/16 41.0 12.55 15.20
VLO 160219C00042000 C 02/19/16 42.0 11.50 14.15
VLO 160219C00042500 C 02/19/16 42.5 11.10 13.75
VLO 160219C00043000 C 02/19/16 43.0 10.60 13.10
VLO 160219C00044000 C 02/19/16 44.0 9.60 12.15
VLO 160219C00045000 C 02/19/16 45.0 8.85 11.20
VLO 160219C00045500 C 02/19/16 45.5 8.95 10.20
VLO 160219C00046000 C 02/19/16 46.0 8.05 9.70
VLO 160219C00046500 C 02/19/16 46.5 8.00 9.20
VLO 160219C00047000 C 02/19/16 47.0 7.00 8.70
VLO 160219C00047500 C 02/19/16 47.5 6.25 9.00
VLO 160219C00048000 C 02/19/16 48.0 5.95 7.65
VLO 160219C00048500 C 02/19/16 48.5 5.30 8.10
VLO 160219C00049000 C 02/19/16 49.0 4.90 6.60
VLO 160219C00049500 C 02/19/16 49.5 5.40 6.45
VLO 160219C00050000 C 02/19/16 50.0 5.25 6.00
VLO 160219C00050500 C 02/19/16 50.5 4.85 5.25
VLO 160219C00051000 C 02/19/16 51.0 4.45 4.90
VLO 160219C00051500 C 02/19/16 51.5 4.05 4.55
VLO 160219C00052000 C 02/19/16 52.0 3.70 4.10
VLO 160219C00052500 C 02/19/16 52.5 3.30 3.70
VLO 160219C00053000 C 02/19/16 53.0 2.99 3.15
VLO 160219C00053500 C 02/19/16 53.5 2.68 2.83
VLO 160219C00054000 C 02/19/16 54.0 2.37 2.47
VLO 160219C00054500 C 02/19/16 54.5 2.06 2.17
VLO 160219C00055000 C 02/19/16 55.0 1.82 1.90
VLO 160219C00055500 C 02/19/16 55.5 1.55 1.65
VLO 160219C00056000 C 02/19/16 56.0 1.35 1.42
VLO 160219C00056500 C 02/19/16 56.5 1.15 1.22
VLO 160219C00057000 C 02/19/16 57.0 0.96 1.04
VLO 160219C00057500 C 02/19/16 57.5 0.80 0.89
VLO 160219C00058000 C 02/19/16 58.0 0.68 0.76
VLO 160219C00058500 C 02/19/16 58.5 0.56 0.64
VLO 160219C00059000 C 02/19/16 59.0 0.47 0.54
VLO 160219C00059500 C 02/19/16 59.5 0.38 0.44
VLO 160219C00060000 C 02/19/16 60.0 0.31 0.37
VLO 160219C00060500 C 02/19/16 60.5 0.26 0.31
VLO 160219C00061000 C 02/19/16 61.0 0.21 0.25
VLO 160219C00061500 C 02/19/16 61.5 0.17 0.21
VLO 160219C00062000 C 02/19/16 62.0 0.14 0.17
VLO 160219C00062500 C 02/19/16 62.5 0.12 0.14
VLO 160219C00063000 C 02/19/16 63.0 0.10 0.13
VLO 160219C00063500 C 02/19/16 63.5 0.08 0.11
VLO 160219C00064000 C 02/19/16 64.0 0.06 0.10
VLO 160219C00064500 C 02/19/16 64.5 0.05 0.10
VLO 160219C00065000 C 02/19/16 65.0 0.04 0.08
VLO 160219C00065500 C 02/19/16 65.5 0.03 0.06
VLO 160219C00066000 C 02/19/16 66.0 0.02 0.06
VLO 160219C00066500 C 02/19/16 66.5 0.01 0.06
VLO 160219C00067000 C 02/19/16 67.0 0.00 0.10
VLO 160219C00067500 C 02/19/16 67.5 0.00 0.25
VLO 160219C00068000 C 02/19/16 68.0 0.00 0.25
VLO 160219C00068500 C 02/19/16 68.5 0.00 0.25
VLO 160219C00069000 C 02/19/16 69.0 0.00 0.17
VLO 160219C00069500 C 02/19/16 69.5 0.00 0.25
VLO 160219C00070000 C 02/19/16 70.0 0.00 0.06
VLO 160219C00070500 C 02/19/16 70.5 0.00 0.25
VLO 160219C00071000 C 02/19/16 71.0 0.00 0.09
VLO 160219C00071500 C 02/19/16 71.5 0.00 0.25
VLO 160219C00072000 C 02/19/16 72.0 0.00 0.25
VLO 160219C00072500 C 02/19/16 72.5 0.00 0.25
VLO 160219C00073000 C 02/19/16 73.0 0.00 0.25
VLO 160219C00073500 C 02/19/16 73.5 0.00 0.25
VLO 160219C00074000 C 02/19/16 74.0 0.00 0.25
VLO 160219C00074500 C 02/19/16 74.5 0.00 0.25
VLO 160219C00075000 C 02/19/16 75.0 0.00 0.10
VLO 160219C00075500 C 02/19/16 75.5 0.00 0.25
VLO 160219C00076000 C 02/19/16 76.0 0.00 0.25
VLO 160219C00076500 C 02/19/16 76.5 0.00 0.25
VLO 160219C00077000 C 02/19/16 77.0 0.00 0.25
VLO 160219C00077500 C 02/19/16 77.5 0.00 0.05
VLO 160219C00078000 C 02/19/16 78.0 0.00 0.25
VLO 160219C00078500 C 02/19/16 78.5 0.00 0.25
VLO 160219C00079000 C 02/19/16 79.0 0.00 0.10
VLO 160219C00080000 C 02/19/16 80.0 0.00 0.17
VLO 160219C00081000 C 02/19/16 81.0 0.00 0.25
VLO 160219C00082500 C 02/19/16 82.5 0.00 0.09
VLO 160219C00085000 C 02/19/16 85.0 0.00 0.25
VLO 160219C00090000 C 02/19/16 90.0 0.00 0.25
VLO 160219C00095000 C 02/19/16 95.0 0.00 0.25
VLO 160219C00100000 C 02/19/16 100.0 0.00 0.25
VLO 160219C00105000 C 02/19/16 105.0 0.00 0.25
VLO 160219P00037500 P 02/19/16 37.5 0.00 0.06
VLO 160219P00038000 P 02/19/16 38.0 0.00 0.05
VLO 160219P00040000 P 02/19/16 40.0 0.03 0.05
VLO 160219P00041000 P 02/19/16 41.0 0.04 0.06
VLO 160219P00042000 P 02/19/16 42.0 0.05 0.08
VLO 160219P00042500 P 02/19/16 42.5 0.06 0.09
VLO 160219P00043000 P 02/19/16 43.0 0.07 0.10
VLO 160219P00044000 P 02/19/16 44.0 0.10 0.12
VLO 160219P00045000 P 02/19/16 45.0 0.12 0.15
VLO 160219P00045500 P 02/19/16 45.5 0.14 0.17
VLO 160219P00046000 P 02/19/16 46.0 0.16 0.19
VLO 160219P00046500 P 02/19/16 46.5 0.19 0.21
VLO 160219P00047000 P 02/19/16 47.0 0.22 0.24
VLO 160219P00047500 P 02/19/16 47.5 0.25 0.28
VLO 160219P00048000 P 02/19/16 48.0 0.28 0.31
VLO 160219P00048500 P 02/19/16 48.5 0.33 0.36
VLO 160219P00049000 P 02/19/16 49.0 0.38 0.41
VLO 160219P00049500 P 02/19/16 49.5 0.44 0.47
VLO 160219P00050000 P 02/19/16 50.0 0.50 0.54
VLO 160219P00050500 P 02/19/16 50.5 0.58 0.63
VLO 160219P00051000 P 02/19/16 51.0 0.65 0.71
VLO 160219P00051500 P 02/19/16 51.5 0.76 0.81
VLO 160219P00052000 P 02/19/16 52.0 0.87 0.95
VLO 160219P00052500 P 02/19/16 52.5 1.00 1.07
VLO 160219P00053000 P 02/19/16 53.0 1.14 1.22
VLO 160219P00053500 P 02/19/16 53.5 1.30 1.40
VLO 160219P00054000 P 02/19/16 54.0 1.48 1.58
VLO 160219P00054500 P 02/19/16 54.5 1.70 1.79
VLO 160219P00055000 P 02/19/16 55.0 1.91 2.03
VLO 160219P00055500 P 02/19/16 55.5 2.16 2.29
VLO 160219P00056000 P 02/19/16 56.0 2.43 2.56
VLO 160219P00056500 P 02/19/16 56.5 2.73 2.85
VLO 160219P00057000 P 02/19/16 57.0 2.96 3.20
VLO 160219P00057500 P 02/19/16 57.5 3.15 3.55
VLO 160219P00058000 P 02/19/16 58.0 3.60 3.95
VLO 160219P00058500 P 02/19/16 58.5 4.00 4.30
VLO 160219P00059000 P 02/19/16 59.0 4.35 4.75
VLO 160219P00059500 P 02/19/16 59.5 4.80 5.15
VLO 160219P00060000 P 02/19/16 60.0 5.20 5.60
VLO 160219P00060500 P 02/19/16 60.5 5.55 6.05
VLO 160219P00061000 P 02/19/16 61.0 6.05 6.50
VLO 160219P00061500 P 02/19/16 61.5 6.25 6.95
VLO 160219P00062000 P 02/19/16 62.0 7.05 7.40
VLO 160219P00062500 P 02/19/16 62.5 7.15 7.90
VLO 160219P00063000 P 02/19/16 63.0 7.30 8.60
VLO 160219P00063500 P 02/19/16 63.5 8.10 8.85
VLO 160219P00064000 P 02/19/16 64.0 8.55 9.40
VLO 160219P00064500 P 02/19/16 64.5 8.45 10.10
VLO 160219P00065000 P 02/19/16 65.0 10.05 10.30
VLO 160219P00065500 P 02/19/16 65.5 9.45 12.05
VLO 160219P00066000 P 02/19/16 66.0 9.95 12.55
VLO 160219P00066500 P 02/19/16 66.5 10.40 13.20
VLO 160219P00067000 P 02/19/16 67.0 10.90 13.55
VLO 160219P00067500 P 02/19/16 67.5 12.00 14.10
VLO 160219P00068000 P 02/19/16 68.0 12.00 14.60
VLO 160219P00068500 P 02/19/16 68.5 12.95 14.25
VLO 160219P00069000 P 02/19/16 69.0 13.50 14.75
VLO 160219P00069500 P 02/19/16 69.5 13.95 15.05
VLO 160219P00070000 P 02/19/16 70.0 14.50 15.75
VLO 160219P00070500 P 02/19/16 70.5 15.00 16.25
VLO 160219P00071000 P 02/19/16 71.0 15.50 16.75
VLO 160219P00071500 P 02/19/16 71.5 15.95 17.25
VLO 160219P00072000 P 02/19/16 72.0 16.50 17.75
VLO 160219P00072500 P 02/19/16 72.5 17.00 18.25
VLO 160219P00073000 P 02/19/16 73.0 16.60 19.70
VLO 160219P00073500 P 02/19/16 73.5 17.05 19.25
VLO 160219P00074000 P 02/19/16 74.0 17.60 20.70
VLO 160219P00074500 P 02/19/16 74.5 17.90 20.25
VLO 160219P00075000 P 02/19/16 75.0 19.40 20.75
VLO 160219P00075500 P 02/19/16 75.5 18.90 21.25
VLO 160219P00076000 P 02/19/16 76.0 19.40 21.75
VLO 160219P00076500 P 02/19/16 76.5 19.90 22.25
VLO 160219P00077000 P 02/19/16 77.0 21.45 22.75
VLO 160219P00077500 P 02/19/16 77.5 21.95 23.25
VLO 160219P00078000 P 02/19/16 78.0 21.40 23.75
VLO 160219P00078500 P 02/19/16 78.5 21.90 24.25
VLO 160219P00079000 P 02/19/16 79.0 22.40 24.75
VLO 160219P00080000 P 02/19/16 80.0 24.40 25.75
VLO 160219P00081000 P 02/19/16 81.0 24.40 26.75
VLO 160219P00082500 P 02/19/16 82.5 25.90 28.25
VLO 160219P00085000 P 02/19/16 85.0 28.65 30.75
VLO 160219P00090000 P 02/19/16 90.0 33.65 35.75
VLO 160219P00095000 P 02/19/16 95.0 39.05 40.75
VLO 160219P00100000 P 02/19/16 100.0 43.65 45.75
VLO 160219P00105000 P 02/19/16 105.0 48.55 50.75
VLO 160226C00040000 C 02/26/16 40.0 13.65 16.35
VLO 160226C00045000 C 02/26/16 45.0 8.95 11.55
VLO 160226C00050000 C 02/26/16 50.0 4.90 6.55
VLO 160226C00054000 C 02/26/16 54.0 2.92 3.25
VLO 160226C00054500 C 02/26/16 54.5 2.67 2.87
VLO 160226C00055000 C 02/26/16 55.0 2.40 2.59
VLO 160226C00055500 C 02/26/16 55.5 2.15 2.34
VLO 160226C00056000 C 02/26/16 56.0 1.92 2.11
VLO 160226C00056500 C 02/26/16 56.5 1.69 1.88
VLO 160226C00057000 C 02/26/16 57.0 1.50 1.67
VLO 160226C00057500 C 02/26/16 57.5 1.32 1.50
VLO 160226C00058000 C 02/26/16 58.0 1.14 1.32
VLO 160226C00058500 C 02/26/16 58.5 1.02 1.19
VLO 160226C00059000 C 02/26/16 59.0 0.89 1.04
VLO 160226C00059500 C 02/26/16 59.5 0.76 0.92
VLO 160226C00060000 C 02/26/16 60.0 0.66 0.80
VLO 160226C00060500 C 02/26/16 60.5 0.57 0.71
VLO 160226C00061000 C 02/26/16 61.0 0.49 0.63
VLO 160226C00061500 C 02/26/16 61.5 0.44 0.54
VLO 160226C00062000 C 02/26/16 62.0 0.36 0.47
VLO 160226C00062500 C 02/26/16 62.5 0.31 0.41
VLO 160226C00063000 C 02/26/16 63.0 0.27 0.36
VLO 160226C00063500 C 02/26/16 63.5 0.22 0.31
VLO 160226C00064000 C 02/26/16 64.0 0.20 0.27
VLO 160226C00064500 C 02/26/16 64.5 0.17 0.23
VLO 160226C00065000 C 02/26/16 65.0 0.14 0.23
VLO 160226C00065500 C 02/26/16 65.5 0.12 0.20
VLO 160226C00066000 C 02/26/16 66.0 0.00 0.18
VLO 160226C00066500 C 02/26/16 66.5 0.00 0.16
VLO 160226C00067000 C 02/26/16 67.0 0.00 0.15
VLO 160226C00067500 C 02/26/16 67.5 0.04 0.13
VLO 160226C00068000 C 02/26/16 68.0 0.00 0.13
VLO 160226C00068500 C 02/26/16 68.5 0.00 0.21
VLO 160226C00069000 C 02/26/16 69.0 0.00 0.21
VLO 160226C00069500 C 02/26/16 69.5 0.00 0.25
VLO 160226C00070000 C 02/26/16 70.0 0.00 0.13
VLO 160226C00070500 C 02/26/16 70.5 0.00 0.25
VLO 160226C00071000 C 02/26/16 71.0 0.00 0.25
VLO 160226C00071500 C 02/26/16 71.5 0.00 0.25
VLO 160226C00072000 C 02/26/16 72.0 0.00 0.25
VLO 160226C00072500 C 02/26/16 72.5 0.00 0.25
VLO 160226C00073000 C 02/26/16 73.0 0.00 0.25
VLO 160226C00073500 C 02/26/16 73.5 0.00 0.25
VLO 160226C00074000 C 02/26/16 74.0 0.00 0.25
VLO 160226C00074500 C 02/26/16 74.5 0.00 0.25
VLO 160226C00075000 C 02/26/16 75.0 0.00 0.13
VLO 160226C00075500 C 02/26/16 75.5 0.00 0.25
VLO 160226C00076000 C 02/26/16 76.0 0.00 0.25
VLO 160226C00076500 C 02/26/16 76.5 0.00 0.25
VLO 160226C00077000 C 02/26/16 77.0 0.00 0.25
VLO 160226C00077500 C 02/26/16 77.5 0.00 0.18
VLO 160226C00078000 C 02/26/16 78.0 0.00 0.25
VLO 160226C00079000 C 02/26/16 79.0 0.00 0.25
VLO 160226C00080000 C 02/26/16 80.0 0.00 0.17
VLO 160226C00085000 C 02/26/16 85.0 0.00 0.25
VLO 160226C00090000 C 02/26/16 90.0 0.00 0.25
VLO 160226P00040000 P 02/26/16 40.0 0.00 0.29
VLO 160226P00045000 P 02/26/16 45.0 0.31 0.47
VLO 160226P00050000 P 02/26/16 50.0 0.93 1.11
VLO 160226P00054000 P 02/26/16 54.0 2.07 2.47
VLO 160226P00054500 P 02/26/16 54.5 2.27 3.10
VLO 160226P00055000 P 02/26/16 55.0 2.49 3.30
VLO 160226P00055500 P 02/26/16 55.5 2.76 2.93
VLO 160226P00056000 P 02/26/16 56.0 3.00 3.20
VLO 160226P00056500 P 02/26/16 56.5 3.15 3.50
VLO 160226P00057000 P 02/26/16 57.0 3.55 3.80
VLO 160226P00057500 P 02/26/16 57.5 3.90 4.10
VLO 160226P00058000 P 02/26/16 58.0 4.05 5.25
VLO 160226P00058500 P 02/26/16 58.5 4.35 5.70
VLO 160226P00059000 P 02/26/16 59.0 4.95 5.20
VLO 160226P00059500 P 02/26/16 59.5 5.30 5.65
VLO 160226P00060000 P 02/26/16 60.0 5.60 6.05
VLO 160226P00060500 P 02/26/16 60.5 6.10 6.45
VLO 160226P00061000 P 02/26/16 61.0 6.55 6.85
VLO 160226P00061500 P 02/26/16 61.5 6.85 8.15
VLO 160226P00062000 P 02/26/16 62.0 7.35 7.70
VLO 160226P00062500 P 02/26/16 62.5 7.60 9.05
VLO 160226P00063000 P 02/26/16 63.0 8.10 8.55
VLO 160226P00063500 P 02/26/16 63.5 8.60 9.05
VLO 160226P00064000 P 02/26/16 64.0 8.65 9.60
VLO 160226P00064500 P 02/26/16 64.5 9.00 10.05
VLO 160226P00065000 P 02/26/16 65.0 9.25 11.65
VLO 160226P00065500 P 02/26/16 65.5 9.70 12.20
VLO 160226P00066000 P 02/26/16 66.0 10.45 11.55
VLO 160226P00066500 P 02/26/16 66.5 10.50 13.05
VLO 160226P00067000 P 02/26/16 67.0 10.95 13.65
VLO 160226P00067500 P 02/26/16 67.5 11.75 13.10
VLO 160226P00068000 P 02/26/16 68.0 12.20 14.80
VLO 160226P00068500 P 02/26/16 68.5 12.55 15.25
VLO 160226P00069000 P 02/26/16 69.0 12.80 14.75
VLO 160226P00069500 P 02/26/16 69.5 13.30 16.05
VLO 160226P00070000 P 02/26/16 70.0 13.95 15.65
VLO 160226P00070500 P 02/26/16 70.5 13.90 16.80
VLO 160226P00071000 P 02/26/16 71.0 15.00 17.75
VLO 160226P00071500 P 02/26/16 71.5 15.10 17.90
VLO 160226P00072000 P 02/26/16 72.0 15.80 18.35
VLO 160226P00072500 P 02/26/16 72.5 16.10 18.90
VLO 160226P00073000 P 02/26/16 73.0 16.40 19.40
VLO 160226P00073500 P 02/26/16 73.5 16.60 20.40
VLO 160226P00074000 P 02/26/16 74.0 17.10 20.85
VLO 160226P00074500 P 02/26/16 74.5 17.65 21.40
VLO 160226P00075000 P 02/26/16 75.0 18.10 21.75
VLO 160226P00075500 P 02/26/16 75.5 18.85 22.35
VLO 160226P00076000 P 02/26/16 76.0 19.10 22.90
VLO 160226P00076500 P 02/26/16 76.5 19.60 23.40
VLO 160226P00077000 P 02/26/16 77.0 20.35 23.65
VLO 160226P00077500 P 02/26/16 77.5 21.40 24.40
VLO 160226P00078000 P 02/26/16 78.0 21.15 24.90
VLO 160226P00079000 P 02/26/16 79.0 22.10 25.90
VLO 160226P00080000 P 02/26/16 80.0 23.10 26.90
VLO 160226P00085000 P 02/26/16 85.0 28.10 31.85
VLO 160226P00090000 P 02/26/16 90.0 33.55 36.70
VLO 160304C00040000 C 03/04/16 40.0 13.70 16.30
VLO 160304C00045000 C 03/04/16 45.0 9.05 11.75
VLO 160304C00050000 C 03/04/16 50.0 6.00 7.05
VLO 160304C00054000 C 03/04/16 54.0 3.40 3.60
VLO 160304C00054500 C 03/04/16 54.5 3.10 3.30
VLO 160304C00055000 C 03/04/16 55.0 2.81 3.05
VLO 160304C00055500 C 03/04/16 55.5 2.58 2.81
VLO 160304C00056000 C 03/04/16 56.0 2.38 2.56
VLO 160304C00056500 C 03/04/16 56.5 2.13 2.34
VLO 160304C00057000 C 03/04/16 57.0 1.95 2.14
VLO 160304C00057500 C 03/04/16 57.5 1.76 1.93
VLO 160304C00058000 C 03/04/16 58.0 1.58 1.74
VLO 160304C00058500 C 03/04/16 58.5 1.39 1.61
VLO 160304C00059000 C 03/04/16 59.0 1.26 1.42
VLO 160304C00059500 C 03/04/16 59.5 1.11 1.33
VLO 160304C00060000 C 03/04/16 60.0 1.01 1.15
VLO 160304C00060500 C 03/04/16 60.5 0.89 1.04
VLO 160304C00061000 C 03/04/16 61.0 0.77 0.97
VLO 160304C00061500 C 03/04/16 61.5 0.69 0.82
VLO 160304C00062000 C 03/04/16 62.0 0.61 0.74
VLO 160304C00062500 C 03/04/16 62.5 0.53 0.66
VLO 160304C00063000 C 03/04/16 63.0 0.47 0.58
VLO 160304C00063500 C 03/04/16 63.5 0.41 0.52
VLO 160304C00064000 C 03/04/16 64.0 0.36 0.47
VLO 160304C00064500 C 03/04/16 64.5 0.32 0.43
VLO 160304C00065000 C 03/04/16 65.0 0.27 0.37
VLO 160304C00065500 C 03/04/16 65.5 0.24 0.34
VLO 160304C00066000 C 03/04/16 66.0 0.21 0.29
VLO 160304C00066500 C 03/04/16 66.5 0.18 0.26
VLO 160304C00067000 C 03/04/16 67.0 0.15 0.23
VLO 160304C00067500 C 03/04/16 67.5 0.00 0.21
VLO 160304C00068000 C 03/04/16 68.0 0.00 0.20
VLO 160304C00068500 C 03/04/16 68.5 0.00 0.18
VLO 160304C00069000 C 03/04/16 69.0 0.00 0.16
VLO 160304C00069500 C 03/04/16 69.5 0.00 0.14
VLO 160304C00070000 C 03/04/16 70.0 0.00 0.13
VLO 160304C00070500 C 03/04/16 70.5 0.00 0.13
VLO 160304C00071000 C 03/04/16 71.0 0.00 0.14
VLO 160304C00071500 C 03/04/16 71.5 0.00 0.14
VLO 160304C00072000 C 03/04/16 72.0 0.00 0.23
VLO 160304C00072500 C 03/04/16 72.5 0.00 0.25
VLO 160304C00073000 C 03/04/16 73.0 0.00 0.25
VLO 160304C00073500 C 03/04/16 73.5 0.00 0.25
VLO 160304C00074000 C 03/04/16 74.0 0.00 0.25
VLO 160304C00075000 C 03/04/16 75.0 0.00 0.18
VLO 160304C00080000 C 03/04/16 80.0 0.00 0.25
VLO 160304P00040000 P 03/04/16 40.0 0.17 0.27
VLO 160304P00045000 P 03/04/16 45.0 0.51 0.53
VLO 160304P00050000 P 03/04/16 50.0 1.27 1.49
VLO 160304P00054000 P 03/04/16 54.0 2.50 3.05
VLO 160304P00054500 P 03/04/16 54.5 2.72 2.87
VLO 160304P00055000 P 03/04/16 55.0 2.95 3.30
VLO 160304P00055500 P 03/04/16 55.5 3.20 3.50
VLO 160304P00056000 P 03/04/16 56.0 3.45 3.65
VLO 160304P00056500 P 03/04/16 56.5 3.70 4.65
VLO 160304P00057000 P 03/04/16 57.0 3.90 4.25
VLO 160304P00057500 P 03/04/16 57.5 4.30 4.80
VLO 160304P00058000 P 03/04/16 58.0 4.65 5.10
VLO 160304P00058500 P 03/04/16 58.5 4.65 5.25
VLO 160304P00059000 P 03/04/16 59.0 4.95 5.60
VLO 160304P00059500 P 03/04/16 59.5 5.70 5.95
VLO 160304P00060000 P 03/04/16 60.0 5.50 7.20
VLO 160304P00060500 P 03/04/16 60.5 6.00 7.55
VLO 160304P00061000 P 03/04/16 61.0 6.70 7.15
VLO 160304P00061500 P 03/04/16 61.5 7.25 7.55
VLO 160304P00062000 P 03/04/16 62.0 7.60 7.95
VLO 160304P00062500 P 03/04/16 62.5 7.75 8.45
VLO 160304P00063000 P 03/04/16 63.0 8.40 9.25
VLO 160304P00063500 P 03/04/16 63.5 8.70 9.30
VLO 160304P00064000 P 03/04/16 64.0 9.15 9.70
VLO 160304P00064500 P 03/04/16 64.5 9.65 10.15
VLO 160304P00065000 P 03/04/16 65.0 9.70 11.70
VLO 160304P00065500 P 03/04/16 65.5 9.60 11.20
VLO 160304P00066000 P 03/04/16 66.0 10.75 11.60
VLO 160304P00066500 P 03/04/16 66.5 10.55 13.25
VLO 160304P00067000 P 03/04/16 67.0 11.55 12.60
VLO 160304P00067500 P 03/04/16 67.5 11.55 13.05
VLO 160304P00068000 P 03/04/16 68.0 12.30 14.60
VLO 160304P00068500 P 03/04/16 68.5 12.60 14.15
VLO 160304P00069000 P 03/04/16 69.0 12.90 15.70
VLO 160304P00069500 P 03/04/16 69.5 13.45 15.15
VLO 160304P00070000 P 03/04/16 70.0 13.30 15.85
VLO 160304P00070500 P 03/04/16 70.5 13.75 17.30
VLO 160304P00071000 P 03/04/16 71.0 14.95 17.90
VLO 160304P00071500 P 03/04/16 71.5 15.35 18.40
VLO 160304P00072000 P 03/04/16 72.0 15.55 18.90
VLO 160304P00072500 P 03/04/16 72.5 16.40 19.35
VLO 160304P00073000 P 03/04/16 73.0 16.80 19.90
VLO 160304P00073500 P 03/04/16 73.5 17.40 20.05
VLO 160304P00074000 P 03/04/16 74.0 17.90 20.65
VLO 160304P00075000 P 03/04/16 75.0 18.65 21.65
VLO 160304P00080000 P 03/04/16 80.0 23.60 26.85
VLO 160311C00040000 C 03/11/16 40.0 14.10 16.50
VLO 160311C00045000 C 03/11/16 45.0 9.85 11.85
VLO 160311C00050000 C 03/11/16 50.0 6.25 7.10
VLO 160311C00054000 C 03/11/16 54.0 3.75 4.15
VLO 160311C00054500 C 03/11/16 54.5 3.45 3.75
VLO 160311C00055000 C 03/11/16 55.0 3.20 3.45
VLO 160311C00055500 C 03/11/16 55.5 2.99 3.25
VLO 160311C00056000 C 03/11/16 56.0 2.70 2.96
VLO 160311C00056500 C 03/11/16 56.5 2.50 2.72
VLO 160311C00057000 C 03/11/16 57.0 2.30 2.52
VLO 160311C00057500 C 03/11/16 57.5 2.11 2.32
VLO 160311C00058000 C 03/11/16 58.0 1.92 2.15
VLO 160311C00058500 C 03/11/16 58.5 1.75 1.96
VLO 160311C00059000 C 03/11/16 59.0 1.58 1.80
VLO 160311C00059500 C 03/11/16 59.5 1.43 1.65
VLO 160311C00060000 C 03/11/16 60.0 1.30 1.50
VLO 160311C00060500 C 03/11/16 60.5 1.16 1.37
VLO 160311C00061000 C 03/11/16 61.0 1.06 1.23
VLO 160311C00061500 C 03/11/16 61.5 0.94 1.13
VLO 160311C00062000 C 03/11/16 62.0 0.84 1.03
VLO 160311C00062500 C 03/11/16 62.5 0.75 0.95
VLO 160311C00063000 C 03/11/16 63.0 0.67 0.84
VLO 160311C00063500 C 03/11/16 63.5 0.61 0.76
VLO 160311C00064000 C 03/11/16 64.0 0.53 0.68
VLO 160311C00064500 C 03/11/16 64.5 0.47 0.61
VLO 160311C00065000 C 03/11/16 65.0 0.43 0.56
VLO 160311C00065500 C 03/11/16 65.5 0.38 0.52
VLO 160311C00066000 C 03/11/16 66.0 0.33 0.46
VLO 160311C00066500 C 03/11/16 66.5 0.28 0.43
VLO 160311C00067000 C 03/11/16 67.0 0.26 0.38
VLO 160311C00067500 C 03/11/16 67.5 0.18 0.44
VLO 160311C00068000 C 03/11/16 68.0 0.14 0.42
VLO 160311C00068500 C 03/11/16 68.5 0.14 0.32
VLO 160311C00069000 C 03/11/16 69.0 0.04 0.34
VLO 160311C00069500 C 03/11/16 69.5 0.01 0.31
VLO 160311C00070000 C 03/11/16 70.0 0.01 0.28
VLO 160311C00070500 C 03/11/16 70.5 0.01 0.27
VLO 160311C00071000 C 03/11/16 71.0 0.01 0.25
VLO 160311C00071500 C 03/11/16 71.5 0.00 0.25
VLO 160311C00072000 C 03/11/16 72.0 0.00 0.25
VLO 160311C00072500 C 03/11/16 72.5 0.00 0.25
VLO 160311C00073000 C 03/11/16 73.0 0.00 0.25
VLO 160311C00073500 C 03/11/16 73.5 0.00 0.25
VLO 160311C00074000 C 03/11/16 74.0 0.00 0.25
VLO 160311C00075000 C 03/11/16 75.0 0.00 0.13
VLO 160311C00080000 C 03/11/16 80.0 0.00 0.17
VLO 160311P00040000 P 03/11/16 40.0 0.24 0.49
VLO 160311P00045000 P 03/11/16 45.0 0.69 0.90
VLO 160311P00050000 P 03/11/16 50.0 1.57 1.83
VLO 160311P00054000 P 03/11/16 54.0 2.87 3.10
VLO 160311P00054500 P 03/11/16 54.5 3.10 3.80
VLO 160311P00055000 P 03/11/16 55.0 3.30 3.75
VLO 160311P00055500 P 03/11/16 55.5 3.55 4.85
VLO 160311P00056000 P 03/11/16 56.0 3.80 5.20
VLO 160311P00056500 P 03/11/16 56.5 4.05 5.55
VLO 160311P00057000 P 03/11/16 57.0 4.10 5.85
VLO 160311P00057500 P 03/11/16 57.5 4.35 5.45
VLO 160311P00058000 P 03/11/16 58.0 4.65 6.60
VLO 160311P00058500 P 03/11/16 58.5 5.00 7.15
VLO 160311P00059000 P 03/11/16 59.0 5.00 7.45
VLO 160311P00059500 P 03/11/16 59.5 5.35 7.70
VLO 160311P00060000 P 03/11/16 60.0 5.75 6.75
VLO 160311P00060500 P 03/11/16 60.5 5.50 7.10
VLO 160311P00061000 P 03/11/16 61.0 6.15 9.00
VLO 160311P00061500 P 03/11/16 61.5 6.45 9.30
VLO 160311P00062000 P 03/11/16 62.0 6.95 9.70
VLO 160311P00062500 P 03/11/16 62.5 7.15 9.25
VLO 160311P00063000 P 03/11/16 63.0 7.50 10.45
VLO 160311P00063500 P 03/11/16 63.5 8.60 9.75
VLO 160311P00064000 P 03/11/16 64.0 9.15 11.05
VLO 160311P00064500 P 03/11/16 64.5 9.65 11.40
VLO 160311P00065000 P 03/11/16 65.0 9.80 10.95
VLO 160311P00065500 P 03/11/16 65.5 10.35 11.50
VLO 160311P00066000 P 03/11/16 66.0 10.30 13.20
VLO 160311P00066500 P 03/11/16 66.5 11.00 13.65
VLO 160311P00067000 P 03/11/16 67.0 11.60 12.95
VLO 160311P00067500 P 03/11/16 67.5 12.00 13.50
VLO 160311P00068000 P 03/11/16 68.0 12.25 14.00
VLO 160311P00068500 P 03/11/16 68.5 12.70 15.25
VLO 160311P00069000 P 03/11/16 69.0 13.20 15.80
VLO 160311P00069500 P 03/11/16 69.5 13.60 15.85
VLO 160311P00070000 P 03/11/16 70.0 13.45 16.80
VLO 160311P00070500 P 03/11/16 70.5 14.50 17.15
VLO 160311P00071000 P 03/11/16 71.0 14.95 17.80
VLO 160311P00071500 P 03/11/16 71.5 15.40 18.40
VLO 160311P00072000 P 03/11/16 72.0 15.75 18.85
VLO 160311P00072500 P 03/11/16 72.5 16.45 19.25
VLO 160311P00073000 P 03/11/16 73.0 16.90 19.80
VLO 160311P00073500 P 03/11/16 73.5 17.35 20.30
VLO 160311P00074000 P 03/11/16 74.0 17.45 20.80
VLO 160311P00075000 P 03/11/16 75.0 18.95 21.65
VLO 160311P00080000 P 03/11/16 80.0 23.90 26.75
VLO 160318C00030000 C 03/18/16 30.0 23.55 26.20
VLO 160318C00032500 C 03/18/16 32.5 20.90 23.65
VLO 160318C00035000 C 03/18/16 35.0 18.65 21.30
VLO 160318C00037500 C 03/18/16 37.5 16.25 18.85
VLO 160318C00040000 C 03/18/16 40.0 13.95 16.60
VLO 160318C00042500 C 03/18/16 42.5 11.60 14.30
VLO 160318C00045000 C 03/18/16 45.0 9.35 12.10
VLO 160318C00047500 C 03/18/16 47.5 8.60 9.00
VLO 160318C00050000 C 03/18/16 50.0 6.65 7.05
VLO 160318C00052500 C 03/18/16 52.5 5.00 5.35
VLO 160318C00055000 C 03/18/16 55.0 3.55 3.75
VLO 160318C00057500 C 03/18/16 57.5 2.44 2.54
VLO 160318C00060000 C 03/18/16 60.0 1.61 1.69
VLO 160318C00062500 C 03/18/16 62.5 1.00 1.08
VLO 160318C00065000 C 03/18/16 65.0 0.61 0.67
VLO 160318C00067500 C 03/18/16 67.5 0.37 0.41
VLO 160318C00070000 C 03/18/16 70.0 0.22 0.25
VLO 160318C00072500 C 03/18/16 72.5 0.11 0.15
VLO 160318C00075000 C 03/18/16 75.0 0.07 0.09
VLO 160318C00077500 C 03/18/16 77.5 0.03 0.10
VLO 160318C00080000 C 03/18/16 80.0 0.01 0.08
VLO 160318C00082500 C 03/18/16 82.5 0.00 0.06
VLO 160318C00085000 C 03/18/16 85.0 0.00 0.05
VLO 160318C00090000 C 03/18/16 90.0 0.00 0.05
VLO 160318C00095000 C 03/18/16 95.0 0.00 0.04
VLO 160318C00100000 C 03/18/16 100.0 0.00 0.04
VLO 160318P00030000 P 03/18/16 30.0 0.07 0.09
VLO 160318P00032500 P 03/18/16 32.5 0.11 0.14
VLO 160318P00035000 P 03/18/16 35.0 0.17 0.20
VLO 160318P00037500 P 03/18/16 37.5 0.27 0.30
VLO 160318P00040000 P 03/18/16 40.0 0.40 0.43
VLO 160318P00042500 P 03/18/16 42.5 0.59 0.62
VLO 160318P00045000 P 03/18/16 45.0 0.86 0.91
VLO 160318P00047500 P 03/18/16 47.5 1.26 1.31
VLO 160318P00050000 P 03/18/16 50.0 1.85 1.91
VLO 160318P00052500 P 03/18/16 52.5 2.64 2.72
VLO 160318P00055000 P 03/18/16 55.0 3.65 3.80
VLO 160318P00057500 P 03/18/16 57.5 4.95 5.20
VLO 160318P00060000 P 03/18/16 60.0 6.50 6.85
VLO 160318P00062500 P 03/18/16 62.5 8.35 8.75
VLO 160318P00065000 P 03/18/16 65.0 10.20 10.95
VLO 160318P00067500 P 03/18/16 67.5 12.40 13.60
VLO 160318P00070000 P 03/18/16 70.0 14.15 15.50
VLO 160318P00072500 P 03/18/16 72.5 16.55 19.15
VLO 160318P00075000 P 03/18/16 75.0 18.95 21.60
VLO 160318P00077500 P 03/18/16 77.5 22.05 23.25
VLO 160318P00080000 P 03/18/16 80.0 24.20 25.75
VLO 160318P00082500 P 03/18/16 82.5 26.95 28.25
VLO 160318P00085000 P 03/18/16 85.0 29.15 30.75
VLO 160318P00090000 P 03/18/16 90.0 33.35 35.75
VLO 160318P00095000 P 03/18/16 95.0 38.35 40.75
VLO 160318P00100000 P 03/18/16 100.0 43.50 45.75
VLO 160324C00035000 C 03/24/16 35.0 18.75 21.45
VLO 160324C00040000 C 03/24/16 40.0 14.00 16.65
VLO 160324C00045000 C 03/24/16 45.0 9.50 12.35
VLO 160324C00050000 C 03/24/16 50.0 6.05 8.00
VLO 160324C00054000 C 03/24/16 54.0 4.30 4.65
VLO 160324C00054500 C 03/24/16 54.5 4.05 4.35
VLO 160324C00055000 C 03/24/16 55.0 3.75 4.05
VLO 160324C00055500 C 03/24/16 55.5 3.50 3.80
VLO 160324C00056000 C 03/24/16 56.0 3.30 3.45
VLO 160324C00056500 C 03/24/16 56.5 3.05 3.30
VLO 160324C00057000 C 03/24/16 57.0 2.83 3.10
VLO 160324C00057500 C 03/24/16 57.5 2.62 2.86
VLO 160324C00058000 C 03/24/16 58.0 2.43 2.67
VLO 160324C00058500 C 03/24/16 58.5 2.27 2.44
VLO 160324C00059000 C 03/24/16 59.0 2.10 2.25
VLO 160324C00059500 C 03/24/16 59.5 1.91 2.13
VLO 160324C00060000 C 03/24/16 60.0 1.77 1.97
VLO 160324C00060500 C 03/24/16 60.5 1.61 1.80
VLO 160324C00061000 C 03/24/16 61.0 1.47 1.66
VLO 160324C00061500 C 03/24/16 61.5 1.37 1.54
VLO 160324C00062000 C 03/24/16 62.0 1.25 1.42
VLO 160324C00062500 C 03/24/16 62.5 1.13 1.30
VLO 160324C00063000 C 03/24/16 63.0 1.04 1.18
VLO 160324C00063500 C 03/24/16 63.5 0.94 1.10
VLO 160324C00064000 C 03/24/16 64.0 0.87 1.03
VLO 160324C00064500 C 03/24/16 64.5 0.79 0.93
VLO 160324C00065000 C 03/24/16 65.0 0.74 0.86
VLO 160324C00065500 C 03/24/16 65.5 0.67 0.78
VLO 160324C00066000 C 03/24/16 66.0 0.59 0.70
VLO 160324C00066500 C 03/24/16 66.5 0.53 0.64
VLO 160324C00067000 C 03/24/16 67.0 0.41 0.69
VLO 160324C00067500 C 03/24/16 67.5 0.37 0.64
VLO 160324C00068000 C 03/24/16 68.0 0.40 0.51
VLO 160324C00068500 C 03/24/16 68.5 0.29 0.56
VLO 160324C00069000 C 03/24/16 69.0 0.32 0.44
VLO 160324C00070000 C 03/24/16 70.0 0.21 0.43
VLO 160324C00071000 C 03/24/16 71.0 0.15 0.37
VLO 160324C00072000 C 03/24/16 72.0 0.09 0.32
VLO 160324C00073000 C 03/24/16 73.0 0.04 0.28
VLO 160324C00074000 C 03/24/16 74.0 0.02 0.26
VLO 160324C00075000 C 03/24/16 75.0 0.05 0.23
VLO 160324C00080000 C 03/24/16 80.0 0.00 0.25
VLO 160324P00035000 P 03/24/16 35.0 0.14 0.35
VLO 160324P00040000 P 03/24/16 40.0 0.45 0.66
VLO 160324P00045000 P 03/24/16 45.0 0.99 1.22
VLO 160324P00050000 P 03/24/16 50.0 2.02 2.15
VLO 160324P00054000 P 03/24/16 54.0 3.40 3.60
VLO 160324P00054500 P 03/24/16 54.5 3.60 3.85
VLO 160324P00055000 P 03/24/16 55.0 3.85 4.05
VLO 160324P00055500 P 03/24/16 55.5 4.10 4.35
VLO 160324P00056000 P 03/24/16 56.0 4.35 4.60
VLO 160324P00056500 P 03/24/16 56.5 4.60 4.85
VLO 160324P00057000 P 03/24/16 57.0 4.90 5.15
VLO 160324P00057500 P 03/24/16 57.5 4.95 5.45
VLO 160324P00058000 P 03/24/16 58.0 5.20 5.75
VLO 160324P00058500 P 03/24/16 58.5 5.50 7.45
VLO 160324P00059000 P 03/24/16 59.0 5.60 7.85
VLO 160324P00059500 P 03/24/16 59.5 5.90 8.20
VLO 160324P00060000 P 03/24/16 60.0 6.05 7.65
VLO 160324P00060500 P 03/24/16 60.5 6.30 8.95
VLO 160324P00061000 P 03/24/16 61.0 6.70 9.40
VLO 160324P00061500 P 03/24/16 61.5 6.90 9.65
VLO 160324P00062000 P 03/24/16 62.0 7.65 9.65
VLO 160324P00062500 P 03/24/16 62.5 8.00 10.40
VLO 160324P00063000 P 03/24/16 63.0 8.45 10.45
VLO 160324P00063500 P 03/24/16 63.5 9.00 9.90
VLO 160324P00064000 P 03/24/16 64.0 9.25 11.10
VLO 160324P00064500 P 03/24/16 64.5 9.75 11.40
VLO 160324P00065000 P 03/24/16 65.0 10.25 12.40
VLO 160324P00065500 P 03/24/16 65.5 10.00 12.80
VLO 160324P00066000 P 03/24/16 66.0 10.45 13.25
VLO 160324P00066500 P 03/24/16 66.5 10.90 13.65
VLO 160324P00067000 P 03/24/16 67.0 11.35 14.10
VLO 160324P00067500 P 03/24/16 67.5 11.80 14.55
VLO 160324P00068000 P 03/24/16 68.0 12.40 15.15
VLO 160324P00068500 P 03/24/16 68.5 12.75 15.65
VLO 160324P00069000 P 03/24/16 69.0 13.35 16.20
VLO 160324P00070000 P 03/24/16 70.0 13.70 17.00
VLO 160324P00071000 P 03/24/16 71.0 15.00 17.85
VLO 160324P00072000 P 03/24/16 72.0 15.80 18.80
VLO 160324P00073000 P 03/24/16 73.0 16.95 19.90
VLO 160324P00074000 P 03/24/16 74.0 18.30 20.45
VLO 160324P00075000 P 03/24/16 75.0 19.30 21.40
VLO 160324P00080000 P 03/24/16 80.0 23.55 26.50
VLO 160617C00027500 C 06/17/16 27.5 26.90 28.60
VLO 160617C00030000 C 06/17/16 30.0 24.50 26.25
VLO 160617C00032500 C 06/17/16 32.5 21.25 24.20
VLO 160617C00035000 C 06/17/16 35.0 19.25 21.90
VLO 160617C00037500 C 06/17/16 37.5 17.00 19.70
VLO 160617C00040000 C 06/17/16 40.0 14.80 17.60
VLO 160617C00042500 C 06/17/16 42.5 12.75 15.55
VLO 160617C00045000 C 06/17/16 45.0 12.10 12.65
VLO 160617C00047500 C 06/17/16 47.5 10.30 10.85
VLO 160617C00050000 C 06/17/16 50.0 8.65 9.20
VLO 160617C00052500 C 06/17/16 52.5 7.20 7.45
VLO 160617C00055000 C 06/17/16 55.0 5.90 6.30
VLO 160617C00057500 C 06/17/16 57.5 4.75 5.10
VLO 160617C00060000 C 06/17/16 60.0 3.80 4.10
VLO 160617C00062500 C 06/17/16 62.5 3.00 3.25
VLO 160617C00065000 C 06/17/16 65.0 2.19 2.50
VLO 160617C00067500 C 06/17/16 67.5 1.77 2.03
VLO 160617C00070000 C 06/17/16 70.0 1.34 1.51
VLO 160617C00072500 C 06/17/16 72.5 1.00 1.19
VLO 160617C00075000 C 06/17/16 75.0 0.69 0.91
VLO 160617C00077500 C 06/17/16 77.5 0.50 0.74
VLO 160617C00080000 C 06/17/16 80.0 0.39 0.52
VLO 160617C00082500 C 06/17/16 82.5 0.20 0.44
VLO 160617C00085000 C 06/17/16 85.0 0.12 0.36
VLO 160617C00090000 C 06/17/16 90.0 0.04 0.25
VLO 160617C00095000 C 06/17/16 95.0 0.02 0.18
VLO 160617C00100000 C 06/17/16 100.0 0.00 0.13
VLO 160617P00027500 P 06/17/16 27.5 0.19 0.44
VLO 160617P00030000 P 06/17/16 30.0 0.47 0.70
VLO 160617P00032500 P 06/17/16 32.5 0.61 0.87
VLO 160617P00035000 P 06/17/16 35.0 0.84 1.11
VLO 160617P00037500 P 06/17/16 37.5 1.13 1.40
VLO 160617P00040000 P 06/17/16 40.0 1.53 1.72
VLO 160617P00042500 P 06/17/16 42.5 2.01 2.19
VLO 160617P00045000 P 06/17/16 45.0 2.62 2.78
VLO 160617P00047500 P 06/17/16 47.5 3.30 3.55
VLO 160617P00050000 P 06/17/16 50.0 4.20 4.45
VLO 160617P00052500 P 06/17/16 52.5 5.20 5.50
VLO 160617P00055000 P 06/17/16 55.0 6.40 6.65
VLO 160617P00057500 P 06/17/16 57.5 7.75 8.05
VLO 160617P00060000 P 06/17/16 60.0 9.10 9.60
VLO 160617P00062500 P 06/17/16 62.5 10.75 11.30
VLO 160617P00065000 P 06/17/16 65.0 12.55 13.15
VLO 160617P00067500 P 06/17/16 67.5 14.50 15.10
VLO 160617P00070000 P 06/17/16 70.0 16.40 18.45
VLO 160617P00072500 P 06/17/16 72.5 17.80 20.60
VLO 160617P00075000 P 06/17/16 75.0 20.10 22.80
VLO 160617P00077500 P 06/17/16 77.5 22.40 25.10
VLO 160617P00080000 P 06/17/16 80.0 24.75 27.45
VLO 160617P00082500 P 06/17/16 82.5 27.15 29.80
VLO 160617P00085000 P 06/17/16 85.0 29.80 31.50
VLO 160617P00090000 P 06/17/16 90.0 34.70 36.40
VLO 160617P00095000 P 06/17/16 95.0 39.60 41.35
VLO 160617P00100000 P 06/17/16 100.0 43.90 46.35
VLO 160916C00027500 C 09/16/16 27.5 26.10 28.90
VLO 160916C00030000 C 09/16/16 30.0 23.75 26.60
VLO 160916C00032500 C 09/16/16 32.5 21.70 24.40
VLO 160916C00035000 C 09/16/16 35.0 19.50 22.25
VLO 160916C00037500 C 09/16/16 37.5 17.40 20.15
VLO 160916C00040000 C 09/16/16 40.0 15.35 18.20
VLO 160916C00042500 C 09/16/16 42.5 14.35 15.50
VLO 160916C00045000 C 09/16/16 45.0 13.10 13.70
VLO 160916C00047500 C 09/16/16 47.5 11.40 12.05
VLO 160916C00050000 C 09/16/16 50.0 9.75 10.45
VLO 160916C00052500 C 09/16/16 52.5 8.40 9.00
VLO 160916C00055000 C 09/16/16 55.0 7.15 7.75
VLO 160916C00057500 C 09/16/16 57.5 6.05 6.60
VLO 160916C00060000 C 09/16/16 60.0 5.00 5.45
VLO 160916C00062500 C 09/16/16 62.5 4.20 4.45
VLO 160916C00065000 C 09/16/16 65.0 3.40 3.80
VLO 160916C00067500 C 09/16/16 67.5 2.81 3.25
VLO 160916C00070000 C 09/16/16 70.0 2.27 2.75
VLO 160916C00072500 C 09/16/16 72.5 1.83 2.19
VLO 160916C00075000 C 09/16/16 75.0 1.47 1.77
VLO 160916C00080000 C 09/16/16 80.0 0.87 1.31
VLO 160916C00085000 C 09/16/16 85.0 0.50 0.81
VLO 160916C00090000 C 09/16/16 90.0 0.28 0.53
VLO 160916C00095000 C 09/16/16 95.0 0.15 0.49
VLO 160916C00100000 C 09/16/16 100.0 0.12 0.24
VLO 160916P00027500 P 09/16/16 27.5 0.54 0.89
VLO 160916P00030000 P 09/16/16 30.0 0.80 1.14
VLO 160916P00032500 P 09/16/16 32.5 1.11 1.51
VLO 160916P00035000 P 09/16/16 35.0 1.51 1.88
VLO 160916P00037500 P 09/16/16 37.5 1.93 2.28
VLO 160916P00040000 P 09/16/16 40.0 2.45 2.68
VLO 160916P00042500 P 09/16/16 42.5 3.10 3.40
VLO 160916P00045000 P 09/16/16 45.0 3.85 4.20
VLO 160916P00047500 P 09/16/16 47.5 4.70 5.00
VLO 160916P00050000 P 09/16/16 50.0 5.65 6.00
VLO 160916P00052500 P 09/16/16 52.5 6.75 7.10
VLO 160916P00055000 P 09/16/16 55.0 8.00 8.35
VLO 160916P00057500 P 09/16/16 57.5 9.35 9.80
VLO 160916P00060000 P 09/16/16 60.0 10.85 11.35
VLO 160916P00062500 P 09/16/16 62.5 12.45 13.00
VLO 160916P00065000 P 09/16/16 65.0 14.20 14.75
VLO 160916P00067500 P 09/16/16 67.5 16.00 16.60
VLO 160916P00070000 P 09/16/16 70.0 17.95 18.55
VLO 160916P00072500 P 09/16/16 72.5 20.00 20.60
VLO 160916P00075000 P 09/16/16 75.0 21.20 24.05
VLO 160916P00080000 P 09/16/16 80.0 25.70 28.45
VLO 160916P00085000 P 09/16/16 85.0 30.45 32.95
VLO 160916P00090000 P 09/16/16 90.0 35.10 37.70
VLO 160916P00095000 P 09/16/16 95.0 39.35 42.00
VLO 160916P00100000 P 09/16/16 100.0 43.95 46.90
VLO 170120C00022500 C 01/20/17 22.5 31.50 33.30
VLO 170120C00025000 C 01/20/17 25.0 29.15 30.90
VLO 170120C00027500 C 01/20/17 27.5 25.70 30.00
VLO 170120C00030000 C 01/20/17 30.0 24.60 26.35
VLO 170120C00032500 C 01/20/17 32.5 22.50 24.25
VLO 170120C00035000 C 01/20/17 35.0 19.60 23.00
VLO 170120C00037500 C 01/20/17 37.5 17.60 21.55
VLO 170120C00040000 C 01/20/17 40.0 16.65 17.95
VLO 170120C00042500 C 01/20/17 42.5 15.60 16.45
VLO 170120C00045000 C 01/20/17 45.0 13.80 14.75
VLO 170120C00047500 C 01/20/17 47.5 12.40 13.20
VLO 170120C00050000 C 01/20/17 50.0 11.00 11.70
VLO 170120C00052500 C 01/20/17 52.5 9.70 10.50
VLO 170120C00055000 C 01/20/17 55.0 8.45 9.15
VLO 170120C00057500 C 01/20/17 57.5 7.50 7.90
VLO 170120C00060000 C 01/20/17 60.0 6.40 7.05
VLO 170120C00062500 C 01/20/17 62.5 5.65 6.10
VLO 170120C00065000 C 01/20/17 65.0 4.75 5.30
VLO 170120C00067500 C 01/20/17 67.5 4.05 4.60
VLO 170120C00070000 C 01/20/17 70.0 3.55 3.85
VLO 170120C00072500 C 01/20/17 72.5 2.99 3.40
VLO 170120C00075000 C 01/20/17 75.0 2.48 3.05
VLO 170120C00077500 C 01/20/17 77.5 2.08 2.47
VLO 170120C00080000 C 01/20/17 80.0 1.77 2.07
VLO 170120C00082500 C 01/20/17 82.5 1.55 1.84
VLO 170120C00085000 C 01/20/17 85.0 1.28 1.51
VLO 170120C00090000 C 01/20/17 90.0 0.84 1.00
VLO 170120C00095000 C 01/20/17 95.0 0.63 0.82
VLO 170120C00100000 C 01/20/17 100.0 0.41 0.56
VLO 170120C00105000 C 01/20/17 105.0 0.23 0.42
VLO 170120C00110000 C 01/20/17 110.0 0.18 0.32
VLO 170120P00022500 P 01/20/17 22.5 0.61 1.00
VLO 170120P00025000 P 01/20/17 25.0 0.88 1.04
VLO 170120P00027500 P 01/20/17 27.5 1.17 1.34
VLO 170120P00030000 P 01/20/17 30.0 1.50 1.70
VLO 170120P00032500 P 01/20/17 32.5 1.94 2.15
VLO 170120P00035000 P 01/20/17 35.0 2.43 2.68
VLO 170120P00037500 P 01/20/17 37.5 2.99 3.40
VLO 170120P00040000 P 01/20/17 40.0 3.65 3.95
VLO 170120P00042500 P 01/20/17 42.5 4.40 4.75
VLO 170120P00045000 P 01/20/17 45.0 5.25 5.65
VLO 170120P00047500 P 01/20/17 47.5 6.20 6.55
VLO 170120P00050000 P 01/20/17 50.0 7.25 7.70
VLO 170120P00052500 P 01/20/17 52.5 8.45 8.85
VLO 170120P00055000 P 01/20/17 55.0 9.80 10.20
VLO 170120P00057500 P 01/20/17 57.5 11.10 11.60
VLO 170120P00060000 P 01/20/17 60.0 12.60 13.10
VLO 170120P00062500 P 01/20/17 62.5 14.20 14.75
VLO 170120P00065000 P 01/20/17 65.0 16.00 16.45
VLO 170120P00067500 P 01/20/17 67.5 17.70 18.35
VLO 170120P00070000 P 01/20/17 70.0 19.65 20.25
VLO 170120P00072500 P 01/20/17 72.5 21.55 22.10
VLO 170120P00075000 P 01/20/17 75.0 23.60 24.15
VLO 170120P00077500 P 01/20/17 77.5 25.50 26.35
VLO 170120P00080000 P 01/20/17 80.0 26.25 30.15
VLO 170120P00082500 P 01/20/17 82.5 29.50 31.30
VLO 170120P00085000 P 01/20/17 85.0 31.75 33.50
VLO 170120P00090000 P 01/20/17 90.0 36.30 38.10
VLO 170120P00095000 P 01/20/17 95.0 41.05 42.85
VLO 170120P00100000 P 01/20/17 100.0 45.05 50.00
VLO 170120P00105000 P 01/20/17 105.0 50.65 52.45
VLO 170120P00110000 P 01/20/17 110.0 54.55 59.50
VLO 180119C00027500 C 01/19/18 27.5 26.10 29.40
VLO 180119C00030000 C 01/19/18 30.0 24.00 27.40
VLO 180119C00032500 C 01/19/18 32.5 22.10 25.40
VLO 180119C00035000 C 01/19/18 35.0 20.20 23.60
VLO 180119C00037500 C 01/19/18 37.5 18.45 21.80
VLO 180119C00040000 C 01/19/18 40.0 18.05 19.60
VLO 180119C00042500 C 01/19/18 42.5 16.65 18.05
VLO 180119C00045000 C 01/19/18 45.0 15.35 16.65
VLO 180119C00047500 C 01/19/18 47.5 14.00 15.20
VLO 180119C00050000 C 01/19/18 50.0 12.70 13.95
VLO 180119C00052500 C 01/19/18 52.5 11.55 12.80
VLO 180119C00055000 C 01/19/18 55.0 10.55 11.65
VLO 180119C00057500 C 01/19/18 57.5 9.75 10.60
VLO 180119C00060000 C 01/19/18 60.0 8.65 9.65
VLO 180119C00062500 C 01/19/18 62.5 7.90 8.85
VLO 180119C00065000 C 01/19/18 65.0 7.00 8.05
VLO 180119C00067500 C 01/19/18 67.5 6.20 6.95
VLO 180119C00070000 C 01/19/18 70.0 5.50 6.60
VLO 180119C00072500 C 01/19/18 72.5 5.00 5.95
VLO 180119C00075000 C 01/19/18 75.0 4.55 5.30
VLO 180119C00077500 C 01/19/18 77.5 3.95 4.75
VLO 180119C00080000 C 01/19/18 80.0 3.70 4.55
VLO 180119C00082500 C 01/19/18 82.5 3.00 4.10
VLO 180119C00085000 C 01/19/18 85.0 2.77 3.55
VLO 180119C00090000 C 01/19/18 90.0 2.11 3.05
VLO 180119C00095000 C 01/19/18 95.0 1.62 2.54
VLO 180119C00100000 C 01/19/18 100.0 1.23 2.34
VLO 180119C00105000 C 01/19/18 105.0 0.92 2.23
VLO 180119C00110000 C 01/19/18 110.0 0.67 1.94
VLO 180119P00027500 P 01/19/18 27.5 2.38 2.99
VLO 180119P00030000 P 01/19/18 30.0 3.10 3.65
VLO 180119P00032500 P 01/19/18 32.5 3.80 4.20
VLO 180119P00035000 P 01/19/18 35.0 4.50 4.95
VLO 180119P00037500 P 01/19/18 37.5 5.30 6.15
VLO 180119P00040000 P 01/19/18 40.0 6.20 6.70
VLO 180119P00042500 P 01/19/18 42.5 7.05 7.75
VLO 180119P00045000 P 01/19/18 45.0 8.20 8.85
VLO 180119P00047500 P 01/19/18 47.5 9.25 10.35
VLO 180119P00050000 P 01/19/18 50.0 10.75 11.85
VLO 180119P00052500 P 01/19/18 52.5 12.05 12.60
VLO 180119P00055000 P 01/19/18 55.0 13.50 14.70
VLO 180119P00057500 P 01/19/18 57.5 14.55 16.25
VLO 180119P00060000 P 01/19/18 60.0 16.50 17.85
VLO 180119P00062500 P 01/19/18 62.5 17.65 19.50
VLO 180119P00065000 P 01/19/18 65.0 19.45 21.25
VLO 180119P00067500 P 01/19/18 67.5 21.55 23.05
VLO 180119P00070000 P 01/19/18 70.0 23.30 24.90
VLO 180119P00072500 P 01/19/18 72.5 25.15 26.75
VLO 180119P00075000 P 01/19/18 75.0 27.05 28.70
VLO 180119P00077500 P 01/19/18 77.5 29.05 30.70
VLO 180119P00080000 P 01/19/18 80.0 30.45 32.75
VLO 180119P00082500 P 01/19/18 82.5 32.45 34.80
VLO 180119P00085000 P 01/19/18 85.0 34.30 36.90
VLO 180119P00090000 P 01/19/18 90.0 38.50 41.60
VLO 180119P00095000 P 01/19/18 95.0 42.90 46.05
VLO 180119P00100000 P 01/19/18 100.0 47.30 50.50
VLO 180119P00105000 P 01/19/18 105.0 51.90 55.10
VLO 180119P00110000 P 01/19/18 110.0 56.50 59.75

OPRA data is delayed 15 minutes.