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 (2017-03-03)Premium Content

Valero Energy Corporation (VLO)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 170505C00048000 C 05/05/17 48.0 15.95 17.85
VLO 170505C00049000 C 05/05/17 49.0 14.80 16.70
VLO 170505C00050000 C 05/05/17 50.0 13.75 15.80
VLO 170505C00055000 C 05/05/17 55.0 8.95 10.45
VLO 170505C00057000 C 05/05/17 57.0 6.10 8.60
VLO 170505C00057500 C 05/05/17 57.5 6.35 8.00
VLO 170505C00058000 C 05/05/17 58.0 6.00 7.45
VLO 170505C00058500 C 05/05/17 58.5 5.40 7.10
VLO 170505C00059000 C 05/05/17 59.0 4.95 8.00
VLO 170505C00059500 C 05/05/17 59.5 4.40 6.05
VLO 170505C00060000 C 05/05/17 60.0 3.95 6.75
VLO 170505C00060500 C 05/05/17 60.5 1.81 5.20
VLO 170505C00061000 C 05/05/17 61.0 1.25 5.20
VLO 170505C00061500 C 05/05/17 61.5 0.82 4.10
VLO 170505C00062000 C 05/05/17 62.0 2.46 2.86
VLO 170505C00062500 C 05/05/17 62.5 0.66 3.80
VLO 170505C00063000 C 05/05/17 63.0 1.70 1.85
VLO 170505C00063500 C 05/05/17 63.5 1.26 1.44
VLO 170505C00064000 C 05/05/17 64.0 0.95 1.03
VLO 170505C00064500 C 05/05/17 64.5 0.66 0.71
VLO 170505C00065000 C 05/05/17 65.0 0.43 0.46
VLO 170505C00065500 C 05/05/17 65.5 0.26 0.29
VLO 170505C00066000 C 05/05/17 66.0 0.14 0.18
VLO 170505C00066500 C 05/05/17 66.5 0.07 0.11
VLO 170505C00067000 C 05/05/17 67.0 0.03 0.07
VLO 170505C00067500 C 05/05/17 67.5 0.02 0.05
VLO 170505C00068000 C 05/05/17 68.0 0.00 0.03
VLO 170505C00068500 C 05/05/17 68.5 0.00 0.03
VLO 170505C00069000 C 05/05/17 69.0 0.00 0.03
VLO 170505C00069500 C 05/05/17 69.5 0.00 0.06
VLO 170505C00070000 C 05/05/17 70.0 0.00 0.10
VLO 170505C00070500 C 05/05/17 70.5 0.00 0.18
VLO 170505C00071000 C 05/05/17 71.0 0.00 0.17
VLO 170505C00071500 C 05/05/17 71.5 0.00 0.16
VLO 170505C00072000 C 05/05/17 72.0 0.00 0.17
VLO 170505C00072500 C 05/05/17 72.5 0.00 0.17
VLO 170505C00073000 C 05/05/17 73.0 0.00 0.17
VLO 170505C00073500 C 05/05/17 73.5 0.00 0.47
VLO 170505C00074000 C 05/05/17 74.0 0.00 0.17
VLO 170505C00074500 C 05/05/17 74.5 0.00 0.48
VLO 170505C00075000 C 05/05/17 75.0 0.00 0.17
VLO 170505C00076000 C 05/05/17 76.0 0.00 0.48
VLO 170505C00077000 C 05/05/17 77.0 0.00 0.48
VLO 170505C00078000 C 05/05/17 78.0 0.00 0.49
VLO 170505C00079000 C 05/05/17 79.0 0.00 0.48
VLO 170505C00080000 C 05/05/17 80.0 0.00 0.16
VLO 170505C00085000 C 05/05/17 85.0 0.00 0.49
VLO 170505C00090000 C 05/05/17 90.0 0.00 0.18
VLO 170505P00048000 P 05/05/17 48.0 0.00 0.17
VLO 170505P00049000 P 05/05/17 49.0 0.00 0.17
VLO 170505P00050000 P 05/05/17 50.0 0.00 0.17
VLO 170505P00055000 P 05/05/17 55.0 0.00 0.17
VLO 170505P00057000 P 05/05/17 57.0 0.00 0.04
VLO 170505P00057500 P 05/05/17 57.5 0.00 0.16
VLO 170505P00058000 P 05/05/17 58.0 0.00 0.03
VLO 170505P00058500 P 05/05/17 58.5 0.00 0.48
VLO 170505P00059000 P 05/05/17 59.0 0.00 0.05
VLO 170505P00059500 P 05/05/17 59.5 0.00 0.03
VLO 170505P00060000 P 05/05/17 60.0 0.00 0.03
VLO 170505P00060500 P 05/05/17 60.5 0.00 0.03
VLO 170505P00061000 P 05/05/17 61.0 0.00 0.03
VLO 170505P00061500 P 05/05/17 61.5 0.01 0.04
VLO 170505P00062000 P 05/05/17 62.0 0.03 0.07
VLO 170505P00062500 P 05/05/17 62.5 0.07 0.11
VLO 170505P00063000 P 05/05/17 63.0 0.13 0.17
VLO 170505P00063500 P 05/05/17 63.5 0.22 0.27
VLO 170505P00064000 P 05/05/17 64.0 0.35 0.41
VLO 170505P00064500 P 05/05/17 64.5 0.54 0.61
VLO 170505P00065000 P 05/05/17 65.0 0.81 0.87
VLO 170505P00065500 P 05/05/17 65.5 1.13 1.27
VLO 170505P00066000 P 05/05/17 66.0 1.48 1.61
VLO 170505P00066500 P 05/05/17 66.5 1.90 2.14
VLO 170505P00067000 P 05/05/17 67.0 2.35 2.54
VLO 170505P00067500 P 05/05/17 67.5 2.52 3.25
VLO 170505P00068000 P 05/05/17 68.0 3.15 3.75
VLO 170505P00068500 P 05/05/17 68.5 1.50 5.35
VLO 170505P00069000 P 05/05/17 69.0 2.00 5.35
VLO 170505P00069500 P 05/05/17 69.5 3.80 5.85
VLO 170505P00070000 P 05/05/17 70.0 4.75 6.35
VLO 170505P00070500 P 05/05/17 70.5 5.25 6.85
VLO 170505P00071000 P 05/05/17 71.0 5.45 7.90
VLO 170505P00071500 P 05/05/17 71.5 6.10 7.95
VLO 170505P00072000 P 05/05/17 72.0 6.60 8.10
VLO 170505P00072500 P 05/05/17 72.5 7.05 8.90
VLO 170505P00073000 P 05/05/17 73.0 7.55 9.90
VLO 170505P00073500 P 05/05/17 73.5 8.00 9.75
VLO 170505P00074000 P 05/05/17 74.0 8.50 10.90
VLO 170505P00074500 P 05/05/17 74.5 9.00 10.75
VLO 170505P00075000 P 05/05/17 75.0 9.75 11.90
VLO 170505P00076000 P 05/05/17 76.0 10.50 12.10
VLO 170505P00077000 P 05/05/17 77.0 11.25 13.90
VLO 170505P00078000 P 05/05/17 78.0 12.25 14.90
VLO 170505P00079000 P 05/05/17 79.0 13.20 15.90
VLO 170505P00080000 P 05/05/17 80.0 14.15 16.90
VLO 170505P00085000 P 05/05/17 85.0 19.20 21.90
VLO 170505P00090000 P 05/05/17 90.0 24.10 26.05
VLO 170512C00055000 C 05/12/17 55.0 9.10 10.90
VLO 170512C00056500 C 05/12/17 56.5 6.90 9.75
VLO 170512C00057000 C 05/12/17 57.0 6.35 9.30
VLO 170512C00057500 C 05/12/17 57.5 5.90 8.65
VLO 170512C00058000 C 05/12/17 58.0 5.40 8.25
VLO 170512C00058500 C 05/12/17 58.5 4.70 7.70
VLO 170512C00059000 C 05/12/17 59.0 4.10 7.00
VLO 170512C00059500 C 05/12/17 59.5 3.65 6.75
VLO 170512C00060000 C 05/12/17 60.0 2.43 6.40
VLO 170512C00060500 C 05/12/17 60.5 2.10 5.95
VLO 170512C00061000 C 05/12/17 61.0 1.58 5.20
VLO 170512C00061500 C 05/12/17 61.5 1.79 4.55
VLO 170512C00062000 C 05/12/17 62.0 1.53 3.25
VLO 170512C00062500 C 05/12/17 62.5 2.18 2.45
VLO 170512C00063000 C 05/12/17 63.0 1.81 2.04
VLO 170512C00063500 C 05/12/17 63.5 1.31 1.65
VLO 170512C00064000 C 05/12/17 64.0 1.20 1.32
VLO 170512C00064500 C 05/12/17 64.5 0.91 0.99
VLO 170512C00065000 C 05/12/17 65.0 0.67 0.75
VLO 170512C00065500 C 05/12/17 65.5 0.47 0.57
VLO 170512C00066000 C 05/12/17 66.0 0.32 0.42
VLO 170512C00066500 C 05/12/17 66.5 0.21 0.27
VLO 170512C00067000 C 05/12/17 67.0 0.13 0.20
VLO 170512C00067500 C 05/12/17 67.5 0.08 0.14
VLO 170512C00068000 C 05/12/17 68.0 0.05 0.09
VLO 170512C00068500 C 05/12/17 68.5 0.03 0.07
VLO 170512C00069000 C 05/12/17 69.0 0.01 0.05
VLO 170512C00069500 C 05/12/17 69.5 0.00 0.07
VLO 170512C00070000 C 05/12/17 70.0 0.00 0.04
VLO 170512C00070500 C 05/12/17 70.5 0.00 0.13
VLO 170512C00071000 C 05/12/17 71.0 0.00 0.18
VLO 170512C00071500 C 05/12/17 71.5 0.00 0.18
VLO 170512C00072000 C 05/12/17 72.0 0.00 0.17
VLO 170512C00072500 C 05/12/17 72.5 0.00 0.17
VLO 170512C00073000 C 05/12/17 73.0 0.00 0.16
VLO 170512C00073500 C 05/12/17 73.5 0.00 0.48
VLO 170512C00074000 C 05/12/17 74.0 0.00 0.17
VLO 170512C00074500 C 05/12/17 74.5 0.00 0.48
VLO 170512C00075000 C 05/12/17 75.0 0.00 0.17
VLO 170512C00075500 C 05/12/17 75.5 0.00 0.48
VLO 170512C00076000 C 05/12/17 76.0 0.00 0.17
VLO 170512C00077000 C 05/12/17 77.0 0.00 0.17
VLO 170512C00078000 C 05/12/17 78.0 0.00 0.17
VLO 170512C00079000 C 05/12/17 79.0 0.00 0.17
VLO 170512C00080000 C 05/12/17 80.0 0.00 0.16
VLO 170512P00055000 P 05/12/17 55.0 0.00 0.17
VLO 170512P00056500 P 05/12/17 56.5 0.00 0.48
VLO 170512P00057000 P 05/12/17 57.0 0.00 0.17
VLO 170512P00057500 P 05/12/17 57.5 0.00 0.18
VLO 170512P00058000 P 05/12/17 58.0 0.00 0.18
VLO 170512P00058500 P 05/12/17 58.5 0.00 0.18
VLO 170512P00059000 P 05/12/17 59.0 0.00 0.18
VLO 170512P00059500 P 05/12/17 59.5 0.00 0.17
VLO 170512P00060000 P 05/12/17 60.0 0.00 0.19
VLO 170512P00060500 P 05/12/17 60.5 0.00 0.20
VLO 170512P00061000 P 05/12/17 61.0 0.07 0.13
VLO 170512P00061500 P 05/12/17 61.5 0.13 0.18
VLO 170512P00062000 P 05/12/17 62.0 0.18 0.25
VLO 170512P00062500 P 05/12/17 62.5 0.26 0.32
VLO 170512P00063000 P 05/12/17 63.0 0.37 0.43
VLO 170512P00063500 P 05/12/17 63.5 0.50 0.57
VLO 170512P00064000 P 05/12/17 64.0 0.67 0.76
VLO 170512P00064500 P 05/12/17 64.5 0.89 0.97
VLO 170512P00065000 P 05/12/17 65.0 1.17 1.24
VLO 170512P00065500 P 05/12/17 65.5 1.44 1.58
VLO 170512P00066000 P 05/12/17 66.0 1.80 1.91
VLO 170512P00066500 P 05/12/17 66.5 1.97 3.35
VLO 170512P00067000 P 05/12/17 67.0 2.58 2.72
VLO 170512P00067500 P 05/12/17 67.5 2.96 3.40
VLO 170512P00068000 P 05/12/17 68.0 2.64 4.20
VLO 170512P00068500 P 05/12/17 68.5 1.60 5.50
VLO 170512P00069000 P 05/12/17 69.0 3.95 5.05
VLO 170512P00069500 P 05/12/17 69.5 4.40 5.65
VLO 170512P00070000 P 05/12/17 70.0 4.80 6.15
VLO 170512P00070500 P 05/12/17 70.5 4.10 7.65
VLO 170512P00071000 P 05/12/17 71.0 5.00 8.30
VLO 170512P00071500 P 05/12/17 71.5 5.05 8.55
VLO 170512P00072000 P 05/12/17 72.0 5.70 9.10
VLO 170512P00072500 P 05/12/17 72.5 6.20 9.60
VLO 170512P00073000 P 05/12/17 73.0 6.55 9.95
VLO 170512P00073500 P 05/12/17 73.5 6.65 10.70
VLO 170512P00074000 P 05/12/17 74.0 7.80 11.20
VLO 170512P00074500 P 05/12/17 74.5 7.80 11.75
VLO 170512P00075000 P 05/12/17 75.0 8.75 12.00
VLO 170512P00075500 P 05/12/17 75.5 8.65 12.50
VLO 170512P00076000 P 05/12/17 76.0 9.60 13.00
VLO 170512P00077000 P 05/12/17 77.0 10.60 14.00
VLO 170512P00078000 P 05/12/17 78.0 11.70 15.00
VLO 170512P00079000 P 05/12/17 79.0 12.75 15.90
VLO 170512P00080000 P 05/12/17 80.0 14.10 16.10
VLO 170519C00048000 C 05/19/17 48.0 16.10 17.80
VLO 170519C00049000 C 05/19/17 49.0 14.15 17.05
VLO 170519C00050000 C 05/19/17 50.0 14.15 15.90
VLO 170519C00055000 C 05/19/17 55.0 9.05 10.90
VLO 170519C00055500 C 05/19/17 55.5 8.70 9.95
VLO 170519C00056000 C 05/19/17 56.0 8.15 9.45
VLO 170519C00056500 C 05/19/17 56.5 6.70 9.50
VLO 170519C00057000 C 05/19/17 57.0 7.10 8.50
VLO 170519C00057500 C 05/19/17 57.5 6.65 7.85
VLO 170519C00058000 C 05/19/17 58.0 6.20 7.55
VLO 170519C00058500 C 05/19/17 58.5 4.90 7.00
VLO 170519C00059000 C 05/19/17 59.0 5.10 7.05
VLO 170519C00059500 C 05/19/17 59.5 4.70 6.05
VLO 170519C00060000 C 05/19/17 60.0 4.30 5.55
VLO 170519C00060500 C 05/19/17 60.5 3.60 4.85
VLO 170519C00061000 C 05/19/17 61.0 3.40 3.90
VLO 170519C00061500 C 05/19/17 61.5 3.20 3.35
VLO 170519C00062000 C 05/19/17 62.0 2.64 2.92
VLO 170519C00062500 C 05/19/17 62.5 2.35 2.50
VLO 170519C00063000 C 05/19/17 63.0 1.91 2.14
VLO 170519C00063500 C 05/19/17 63.5 1.60 1.76
VLO 170519C00064000 C 05/19/17 64.0 1.33 1.42
VLO 170519C00064500 C 05/19/17 64.5 1.01 1.16
VLO 170519C00065000 C 05/19/17 65.0 0.82 0.93
VLO 170519C00065500 C 05/19/17 65.5 0.61 0.69
VLO 170519C00066000 C 05/19/17 66.0 0.45 0.54
VLO 170519C00066500 C 05/19/17 66.5 0.32 0.39
VLO 170519C00067000 C 05/19/17 67.0 0.22 0.29
VLO 170519C00067500 C 05/19/17 67.5 0.15 0.21
VLO 170519C00068000 C 05/19/17 68.0 0.10 0.15
VLO 170519C00068500 C 05/19/17 68.5 0.06 0.11
VLO 170519C00069000 C 05/19/17 69.0 0.04 0.08
VLO 170519C00069500 C 05/19/17 69.5 0.03 0.06
VLO 170519C00070000 C 05/19/17 70.0 0.01 0.05
VLO 170519C00070500 C 05/19/17 70.5 0.00 0.05
VLO 170519C00071000 C 05/19/17 71.0 0.00 0.09
VLO 170519C00071500 C 05/19/17 71.5 0.00 0.18
VLO 170519C00072000 C 05/19/17 72.0 0.00 0.19
VLO 170519C00072500 C 05/19/17 72.5 0.00 0.17
VLO 170519C00073000 C 05/19/17 73.0 0.00 0.18
VLO 170519C00073500 C 05/19/17 73.5 0.00 0.17
VLO 170519C00074000 C 05/19/17 74.0 0.00 0.17
VLO 170519C00074500 C 05/19/17 74.5 0.00 0.17
VLO 170519C00075000 C 05/19/17 75.0 0.00 0.17
VLO 170519C00075500 C 05/19/17 75.5 0.00 0.17
VLO 170519C00076000 C 05/19/17 76.0 0.00 0.16
VLO 170519C00077000 C 05/19/17 77.0 0.00 0.17
VLO 170519C00077500 C 05/19/17 77.5 0.00 0.16
VLO 170519C00080000 C 05/19/17 80.0 0.00 0.17
VLO 170519C00085000 C 05/19/17 85.0 0.00 0.16
VLO 170519C00090000 C 05/19/17 90.0 0.00 0.17
VLO 170519C00095000 C 05/19/17 95.0 0.00 0.17
VLO 170519C00100000 C 05/19/17 100.0 0.00 0.18
VLO 170519P00048000 P 05/19/17 48.0 0.00 0.17
VLO 170519P00049000 P 05/19/17 49.0 0.00 0.16
VLO 170519P00050000 P 05/19/17 50.0 0.00 0.17
VLO 170519P00055000 P 05/19/17 55.0 0.00 0.18
VLO 170519P00055500 P 05/19/17 55.5 0.00 0.18
VLO 170519P00056000 P 05/19/17 56.0 0.00 0.17
VLO 170519P00056500 P 05/19/17 56.5 0.00 0.19
VLO 170519P00057000 P 05/19/17 57.0 0.00 0.19
VLO 170519P00057500 P 05/19/17 57.5 0.00 0.19
VLO 170519P00058000 P 05/19/17 58.0 0.00 0.19
VLO 170519P00058500 P 05/19/17 58.5 0.04 0.14
VLO 170519P00059000 P 05/19/17 59.0 0.04 0.13
VLO 170519P00059500 P 05/19/17 59.5 0.10 0.20
VLO 170519P00060000 P 05/19/17 60.0 0.11 0.18
VLO 170519P00060500 P 05/19/17 60.5 0.18 0.23
VLO 170519P00061000 P 05/19/17 61.0 0.23 0.29
VLO 170519P00061500 P 05/19/17 61.5 0.30 0.37
VLO 170519P00062000 P 05/19/17 62.0 0.40 0.48
VLO 170519P00062500 P 05/19/17 62.5 0.53 0.60
VLO 170519P00063000 P 05/19/17 63.0 0.66 0.76
VLO 170519P00063500 P 05/19/17 63.5 0.82 0.95
VLO 170519P00064000 P 05/19/17 64.0 1.08 1.17
VLO 170519P00064500 P 05/19/17 64.5 1.31 1.42
VLO 170519P00065000 P 05/19/17 65.0 1.66 1.71
VLO 170519P00065500 P 05/19/17 65.5 1.87 2.04
VLO 170519P00066000 P 05/19/17 66.0 2.24 2.40
VLO 170519P00066500 P 05/19/17 66.5 2.62 2.80
VLO 170519P00067000 P 05/19/17 67.0 3.00 3.25
VLO 170519P00067500 P 05/19/17 67.5 2.91 3.85
VLO 170519P00068000 P 05/19/17 68.0 3.75 4.35
VLO 170519P00068500 P 05/19/17 68.5 3.75 4.90
VLO 170519P00069000 P 05/19/17 69.0 4.75 5.30
VLO 170519P00069500 P 05/19/17 69.5 3.95 6.10
VLO 170519P00070000 P 05/19/17 70.0 5.40 6.35
VLO 170519P00070500 P 05/19/17 70.5 5.00 7.15
VLO 170519P00071000 P 05/19/17 71.0 6.05 7.40
VLO 170519P00071500 P 05/19/17 71.5 6.45 7.95
VLO 170519P00072000 P 05/19/17 72.0 7.00 8.40
VLO 170519P00072500 P 05/19/17 72.5 7.65 9.05
VLO 170519P00073000 P 05/19/17 73.0 8.10 9.90
VLO 170519P00073500 P 05/19/17 73.5 7.85 10.85
VLO 170519P00074000 P 05/19/17 74.0 8.85 11.20
VLO 170519P00074500 P 05/19/17 74.5 8.90 11.65
VLO 170519P00075000 P 05/19/17 75.0 9.35 12.25
VLO 170519P00075500 P 05/19/17 75.5 9.90 12.70
VLO 170519P00076000 P 05/19/17 76.0 10.50 13.10
VLO 170519P00077000 P 05/19/17 77.0 11.50 14.10
VLO 170519P00077500 P 05/19/17 77.5 12.45 14.45
VLO 170519P00080000 P 05/19/17 80.0 14.75 17.10
VLO 170519P00085000 P 05/19/17 85.0 19.80 21.85
VLO 170519P00090000 P 05/19/17 90.0 24.80 27.15
VLO 170519P00095000 P 05/19/17 95.0 30.10 31.90
VLO 170519P00100000 P 05/19/17 100.0 34.75 36.80
VLO 170526C00048000 C 05/26/17 48.0 16.10 17.75
VLO 170526C00049000 C 05/26/17 49.0 14.30 17.30
VLO 170526C00050000 C 05/26/17 50.0 13.40 16.25
VLO 170526C00055000 C 05/26/17 55.0 8.60 11.10
VLO 170526C00056500 C 05/26/17 56.5 6.20 9.85
VLO 170526C00057000 C 05/26/17 57.0 6.50 9.20
VLO 170526C00057500 C 05/26/17 57.5 5.60 8.75
VLO 170526C00058000 C 05/26/17 58.0 5.65 8.10
VLO 170526C00058500 C 05/26/17 58.5 4.25 7.90
VLO 170526C00059000 C 05/26/17 59.0 4.35 7.10
VLO 170526C00059500 C 05/26/17 59.5 3.70 6.55
VLO 170526C00060000 C 05/26/17 60.0 2.40 6.25
VLO 170526C00060500 C 05/26/17 60.5 2.15 5.65
VLO 170526C00061000 C 05/26/17 61.0 2.26 5.00
VLO 170526C00061500 C 05/26/17 61.5 1.98 4.15
VLO 170526C00062000 C 05/26/17 62.0 2.04 4.55
VLO 170526C00062500 C 05/26/17 62.5 2.49 2.94
VLO 170526C00063000 C 05/26/17 63.0 2.11 2.30
VLO 170526C00063500 C 05/26/17 63.5 1.78 2.24
VLO 170526C00064000 C 05/26/17 64.0 1.50 1.62
VLO 170526C00064500 C 05/26/17 64.5 1.23 1.34
VLO 170526C00065000 C 05/26/17 65.0 0.99 1.09
VLO 170526C00065500 C 05/26/17 65.5 0.77 0.90
VLO 170526C00066000 C 05/26/17 66.0 0.62 0.72
VLO 170526C00066500 C 05/26/17 66.5 0.47 0.58
VLO 170526C00067000 C 05/26/17 67.0 0.36 0.45
VLO 170526C00067500 C 05/26/17 67.5 0.26 0.36
VLO 170526C00068000 C 05/26/17 68.0 0.17 0.27
VLO 170526C00068500 C 05/26/17 68.5 0.12 0.21
VLO 170526C00069000 C 05/26/17 69.0 0.09 0.21
VLO 170526C00069500 C 05/26/17 69.5 0.05 0.16
VLO 170526C00070000 C 05/26/17 70.0 0.00 0.30
VLO 170526C00070500 C 05/26/17 70.5 0.00 0.26
VLO 170526C00071000 C 05/26/17 71.0 0.00 0.24
VLO 170526C00071500 C 05/26/17 71.5 0.00 0.22
VLO 170526C00072000 C 05/26/17 72.0 0.00 0.20
VLO 170526C00072500 C 05/26/17 72.5 0.00 0.19
VLO 170526C00073000 C 05/26/17 73.0 0.00 0.20
VLO 170526C00073500 C 05/26/17 73.5 0.00 0.18
VLO 170526C00074000 C 05/26/17 74.0 0.00 1.74
VLO 170526C00074500 C 05/26/17 74.5 0.00 0.55
VLO 170526C00075000 C 05/26/17 75.0 0.00 0.17
VLO 170526C00076000 C 05/26/17 76.0 0.00 0.18
VLO 170526C00077000 C 05/26/17 77.0 0.00 0.17
VLO 170526C00080000 C 05/26/17 80.0 0.00 0.16
VLO 170526C00085000 C 05/26/17 85.0 0.00 0.17
VLO 170526C00090000 C 05/26/17 90.0 0.00 0.17
VLO 170526P00048000 P 05/26/17 48.0 0.00 0.16
VLO 170526P00049000 P 05/26/17 49.0 0.00 0.16
VLO 170526P00050000 P 05/26/17 50.0 0.00 0.17
VLO 170526P00055000 P 05/26/17 55.0 0.00 0.18
VLO 170526P00056500 P 05/26/17 56.5 0.00 0.19
VLO 170526P00057000 P 05/26/17 57.0 0.00 0.22
VLO 170526P00057500 P 05/26/17 57.5 0.03 0.24
VLO 170526P00058000 P 05/26/17 58.0 0.07 0.24
VLO 170526P00058500 P 05/26/17 58.5 0.12 0.20
VLO 170526P00059000 P 05/26/17 59.0 0.13 0.25
VLO 170526P00059500 P 05/26/17 59.5 0.18 0.31
VLO 170526P00060000 P 05/26/17 60.0 0.27 0.40
VLO 170526P00060500 P 05/26/17 60.5 0.31 0.43
VLO 170526P00061000 P 05/26/17 61.0 0.43 0.53
VLO 170526P00061500 P 05/26/17 61.5 0.53 0.63
VLO 170526P00062000 P 05/26/17 62.0 0.64 0.76
VLO 170526P00062500 P 05/26/17 62.5 0.79 0.91
VLO 170526P00063000 P 05/26/17 63.0 0.95 1.09
VLO 170526P00063500 P 05/26/17 63.5 1.20 1.30
VLO 170526P00064000 P 05/26/17 64.0 1.41 1.55
VLO 170526P00064500 P 05/26/17 64.5 1.68 1.90
VLO 170526P00065000 P 05/26/17 65.0 1.95 2.09
VLO 170526P00065500 P 05/26/17 65.5 2.24 2.55
VLO 170526P00066000 P 05/26/17 66.0 2.53 2.87
VLO 170526P00066500 P 05/26/17 66.5 2.88 3.30
VLO 170526P00067000 P 05/26/17 67.0 1.92 4.85
VLO 170526P00067500 P 05/26/17 67.5 2.88 4.25
VLO 170526P00068000 P 05/26/17 68.0 3.50 4.70
VLO 170526P00068500 P 05/26/17 68.5 3.90 5.25
VLO 170526P00069000 P 05/26/17 69.0 4.40 5.80
VLO 170526P00069500 P 05/26/17 69.5 4.80 6.20
VLO 170526P00070000 P 05/26/17 70.0 4.45 7.65
VLO 170526P00070500 P 05/26/17 70.5 4.35 8.40
VLO 170526P00071000 P 05/26/17 71.0 5.55 8.70
VLO 170526P00071500 P 05/26/17 71.5 5.15 8.85
VLO 170526P00072000 P 05/26/17 72.0 6.30 9.30
VLO 170526P00072500 P 05/26/17 72.5 6.20 10.00
VLO 170526P00073000 P 05/26/17 73.0 7.50 10.55
VLO 170526P00073500 P 05/26/17 73.5 7.15 11.05
VLO 170526P00074000 P 05/26/17 74.0 8.50 11.80
VLO 170526P00074500 P 05/26/17 74.5 8.15 12.40
VLO 170526P00075000 P 05/26/17 75.0 9.45 12.30
VLO 170526P00076000 P 05/26/17 76.0 10.25 13.55
VLO 170526P00077000 P 05/26/17 77.0 11.40 14.45
VLO 170526P00080000 P 05/26/17 80.0 14.55 17.60
VLO 170526P00085000 P 05/26/17 85.0 19.30 22.60
VLO 170526P00090000 P 05/26/17 90.0 24.80 27.50
VLO 170602C00048000 C 06/02/17 48.0 15.70 17.90
VLO 170602C00049000 C 06/02/17 49.0 14.40 17.45
VLO 170602C00050000 C 06/02/17 50.0 13.40 16.10
VLO 170602C00055000 C 06/02/17 55.0 8.65 11.30
VLO 170602C00055500 C 06/02/17 55.5 7.35 10.60
VLO 170602C00056000 C 06/02/17 56.0 8.15 9.50
VLO 170602C00056500 C 06/02/17 56.5 6.80 9.55
VLO 170602C00057000 C 06/02/17 57.0 6.65 8.45
VLO 170602C00057500 C 06/02/17 57.5 6.05 8.70
VLO 170602C00058000 C 06/02/17 58.0 6.20 7.55
VLO 170602C00058500 C 06/02/17 58.5 4.60 7.60
VLO 170602C00059000 C 06/02/17 59.0 4.70 6.60
VLO 170602C00059500 C 06/02/17 59.5 3.95 6.25
VLO 170602C00060000 C 06/02/17 60.0 4.10 5.55
VLO 170602C00060500 C 06/02/17 60.5 2.72 5.30
VLO 170602C00061000 C 06/02/17 61.0 3.35 4.25
VLO 170602C00061500 C 06/02/17 61.5 2.83 5.15
VLO 170602C00062000 C 06/02/17 62.0 2.79 3.15
VLO 170602C00062500 C 06/02/17 62.5 2.49 2.76
VLO 170602C00063000 C 06/02/17 63.0 2.14 2.42
VLO 170602C00063500 C 06/02/17 63.5 1.86 2.14
VLO 170602C00064000 C 06/02/17 64.0 1.56 1.71
VLO 170602C00064500 C 06/02/17 64.5 1.28 1.46
VLO 170602C00065000 C 06/02/17 65.0 1.05 1.22
VLO 170602C00065500 C 06/02/17 65.5 0.86 0.97
VLO 170602C00066000 C 06/02/17 66.0 0.67 0.83
VLO 170602C00066500 C 06/02/17 66.5 0.54 0.65
VLO 170602C00067000 C 06/02/17 67.0 0.41 0.52
VLO 170602C00067500 C 06/02/17 67.5 0.33 0.41
VLO 170602C00068000 C 06/02/17 68.0 0.24 0.34
VLO 170602C00068500 C 06/02/17 68.5 0.20 0.26
VLO 170602C00069000 C 06/02/17 69.0 0.15 0.21
VLO 170602C00069500 C 06/02/17 69.5 0.11 0.17
VLO 170602C00070000 C 06/02/17 70.0 0.05 0.24
VLO 170602C00070500 C 06/02/17 70.5 0.03 0.32
VLO 170602C00071000 C 06/02/17 71.0 0.04 0.28
VLO 170602C00071500 C 06/02/17 71.5 0.00 0.24
VLO 170602C00072000 C 06/02/17 72.0 0.00 0.24
VLO 170602C00072500 C 06/02/17 72.5 0.00 0.22
VLO 170602C00073000 C 06/02/17 73.0 0.00 0.21
VLO 170602C00073500 C 06/02/17 73.5 0.00 0.20
VLO 170602C00074000 C 06/02/17 74.0 0.00 0.20
VLO 170602C00074500 C 06/02/17 74.5 0.00 0.19
VLO 170602C00075000 C 06/02/17 75.0 0.00 0.13
VLO 170602C00075500 C 06/02/17 75.5 0.00 0.18
VLO 170602C00076000 C 06/02/17 76.0 0.00 0.18
VLO 170602C00077000 C 06/02/17 77.0 0.00 0.17
VLO 170602C00080000 C 06/02/17 80.0 0.00 0.17
VLO 170602C00085000 C 06/02/17 85.0 0.00 0.17
VLO 170602C00090000 C 06/02/17 90.0 0.00 0.16
VLO 170602P00048000 P 06/02/17 48.0 0.00 0.17
VLO 170602P00049000 P 06/02/17 49.0 0.00 0.17
VLO 170602P00050000 P 06/02/17 50.0 0.00 0.18
VLO 170602P00055000 P 06/02/17 55.0 0.00 0.18
VLO 170602P00055500 P 06/02/17 55.5 0.00 0.21
VLO 170602P00056000 P 06/02/17 56.0 0.06 0.21
VLO 170602P00056500 P 06/02/17 56.5 0.04 0.24
VLO 170602P00057000 P 06/02/17 57.0 0.10 0.23
VLO 170602P00057500 P 06/02/17 57.5 0.08 0.27
VLO 170602P00058000 P 06/02/17 58.0 0.17 0.23
VLO 170602P00058500 P 06/02/17 58.5 0.21 0.29
VLO 170602P00059000 P 06/02/17 59.0 0.25 0.30
VLO 170602P00059500 P 06/02/17 59.5 0.31 0.40
VLO 170602P00060000 P 06/02/17 60.0 0.38 0.46
VLO 170602P00060500 P 06/02/17 60.5 0.44 0.53
VLO 170602P00061000 P 06/02/17 61.0 0.51 0.62
VLO 170602P00061500 P 06/02/17 61.5 0.64 0.76
VLO 170602P00062000 P 06/02/17 62.0 0.76 0.88
VLO 170602P00062500 P 06/02/17 62.5 0.92 1.04
VLO 170602P00063000 P 06/02/17 63.0 1.09 1.22
VLO 170602P00063500 P 06/02/17 63.5 1.30 1.43
VLO 170602P00064000 P 06/02/17 64.0 1.53 1.75
VLO 170602P00064500 P 06/02/17 64.5 1.77 2.01
VLO 170602P00065000 P 06/02/17 65.0 2.05 2.30
VLO 170602P00065500 P 06/02/17 65.5 2.35 2.61
VLO 170602P00066000 P 06/02/17 66.0 2.68 2.99
VLO 170602P00066500 P 06/02/17 66.5 3.05 3.40
VLO 170602P00067000 P 06/02/17 67.0 2.04 3.75
VLO 170602P00067500 P 06/02/17 67.5 3.60 4.20
VLO 170602P00068000 P 06/02/17 68.0 3.70 4.70
VLO 170602P00068500 P 06/02/17 68.5 4.05 5.65
VLO 170602P00069000 P 06/02/17 69.0 4.60 5.75
VLO 170602P00069500 P 06/02/17 69.5 4.30 7.00
VLO 170602P00070000 P 06/02/17 70.0 5.65 6.55
VLO 170602P00070500 P 06/02/17 70.5 4.55 7.90
VLO 170602P00071000 P 06/02/17 71.0 6.20 7.70
VLO 170602P00071500 P 06/02/17 71.5 5.80 8.70
VLO 170602P00072000 P 06/02/17 72.0 7.10 8.65
VLO 170602P00072500 P 06/02/17 72.5 6.15 9.90
VLO 170602P00073000 P 06/02/17 73.0 8.15 10.25
VLO 170602P00073500 P 06/02/17 73.5 7.20 11.00
VLO 170602P00074000 P 06/02/17 74.0 9.15 10.65
VLO 170602P00074500 P 06/02/17 74.5 8.30 12.05
VLO 170602P00075000 P 06/02/17 75.0 9.80 12.20
VLO 170602P00075500 P 06/02/17 75.5 9.15 13.20
VLO 170602P00076000 P 06/02/17 76.0 10.85 13.10
VLO 170602P00077000 P 06/02/17 77.0 11.50 14.30
VLO 170602P00080000 P 06/02/17 80.0 14.20 17.40
VLO 170602P00085000 P 06/02/17 85.0 19.50 22.30
VLO 170602P00090000 P 06/02/17 90.0 24.65 27.10
VLO 170609C00048000 C 06/09/17 48.0 15.90 17.75
VLO 170609C00049000 C 06/09/17 49.0 14.45 17.00
VLO 170609C00050000 C 06/09/17 50.0 13.50 15.90
VLO 170609C00055000 C 06/09/17 55.0 9.05 10.55
VLO 170609C00055500 C 06/09/17 55.5 7.70 10.70
VLO 170609C00056000 C 06/09/17 56.0 8.20 9.45
VLO 170609C00056500 C 06/09/17 56.5 6.55 9.80
VLO 170609C00057000 C 06/09/17 57.0 6.60 9.00
VLO 170609C00057500 C 06/09/17 57.5 5.70 8.85
VLO 170609C00058000 C 06/09/17 58.0 6.05 7.60
VLO 170609C00058500 C 06/09/17 58.5 4.80 7.55
VLO 170609C00059000 C 06/09/17 59.0 4.75 6.65
VLO 170609C00059500 C 06/09/17 59.5 3.90 6.70
VLO 170609C00060000 C 06/09/17 60.0 4.40 5.70
VLO 170609C00060500 C 06/09/17 60.5 3.55 5.15
VLO 170609C00061000 C 06/09/17 61.0 3.65 4.60
VLO 170609C00061500 C 06/09/17 61.5 3.30 3.80
VLO 170609C00062000 C 06/09/17 62.0 2.92 3.25
VLO 170609C00062500 C 06/09/17 62.5 2.60 2.91
VLO 170609C00063000 C 06/09/17 63.0 2.25 2.70
VLO 170609C00063500 C 06/09/17 63.5 1.94 2.40
VLO 170609C00064000 C 06/09/17 64.0 1.71 1.91
VLO 170609C00064500 C 06/09/17 64.5 1.46 1.63
VLO 170609C00065000 C 06/09/17 65.0 1.21 1.41
VLO 170609C00065500 C 06/09/17 65.5 0.99 1.18
VLO 170609C00066000 C 06/09/17 66.0 0.83 1.02
VLO 170609C00066500 C 06/09/17 66.5 0.67 0.82
VLO 170609C00067000 C 06/09/17 67.0 0.54 0.69
VLO 170609C00067500 C 06/09/17 67.5 0.42 0.57
VLO 170609C00068000 C 06/09/17 68.0 0.37 0.47
VLO 170609C00068500 C 06/09/17 68.5 0.29 0.40
VLO 170609C00069000 C 06/09/17 69.0 0.19 0.36
VLO 170609C00069500 C 06/09/17 69.5 0.15 0.28
VLO 170609C00070000 C 06/09/17 70.0 0.15 0.21
VLO 170609C00070500 C 06/09/17 70.5 0.09 0.24
VLO 170609C00071000 C 06/09/17 71.0 0.08 0.35
VLO 170609C00071500 C 06/09/17 71.5 0.00 0.30
VLO 170609C00072000 C 06/09/17 72.0 0.00 0.27
VLO 170609C00072500 C 06/09/17 72.5 0.00 0.24
VLO 170609C00073000 C 06/09/17 73.0 0.00 0.21
VLO 170609C00073500 C 06/09/17 73.5 0.00 0.18
VLO 170609C00074000 C 06/09/17 74.0 0.00 0.15
VLO 170609C00074500 C 06/09/17 74.5 0.00 0.13
VLO 170609C00075000 C 06/09/17 75.0 0.00 0.13
VLO 170609C00075500 C 06/09/17 75.5 0.00 0.10
VLO 170609C00076000 C 06/09/17 76.0 0.00 0.09
VLO 170609C00080000 C 06/09/17 80.0 0.00 0.04
VLO 170609C00085000 C 06/09/17 85.0 0.00 0.04
VLO 170609C00090000 C 06/09/17 90.0 0.00 0.03
VLO 170609P00048000 P 06/09/17 48.0 0.00 0.11
VLO 170609P00049000 P 06/09/17 49.0 0.00 0.12
VLO 170609P00050000 P 06/09/17 50.0 0.00 0.14
VLO 170609P00055000 P 06/09/17 55.0 0.00 0.30
VLO 170609P00055500 P 06/09/17 55.5 0.00 0.34
VLO 170609P00056000 P 06/09/17 56.0 0.00 0.35
VLO 170609P00056500 P 06/09/17 56.5 0.02 0.39
VLO 170609P00057000 P 06/09/17 57.0 0.02 0.43
VLO 170609P00057500 P 06/09/17 57.5 0.14 0.36
VLO 170609P00058000 P 06/09/17 58.0 0.18 0.35
VLO 170609P00058500 P 06/09/17 58.5 0.17 0.36
VLO 170609P00059000 P 06/09/17 59.0 0.29 0.43
VLO 170609P00059500 P 06/09/17 59.5 0.38 0.53
VLO 170609P00060000 P 06/09/17 60.0 0.45 0.60
VLO 170609P00060500 P 06/09/17 60.5 0.55 0.71
VLO 170609P00061000 P 06/09/17 61.0 0.67 0.81
VLO 170609P00061500 P 06/09/17 61.5 0.77 0.92
VLO 170609P00062000 P 06/09/17 62.0 0.93 1.12
VLO 170609P00062500 P 06/09/17 62.5 1.06 1.24
VLO 170609P00063000 P 06/09/17 63.0 1.24 1.43
VLO 170609P00063500 P 06/09/17 63.5 1.44 1.66
VLO 170609P00064000 P 06/09/17 64.0 1.67 1.96
VLO 170609P00064500 P 06/09/17 64.5 1.94 2.17
VLO 170609P00065000 P 06/09/17 65.0 2.23 2.47
VLO 170609P00065500 P 06/09/17 65.5 2.52 2.83
VLO 170609P00066000 P 06/09/17 66.0 2.84 3.10
VLO 170609P00066500 P 06/09/17 66.5 3.15 3.50
VLO 170609P00067000 P 06/09/17 67.0 3.45 3.95
VLO 170609P00067500 P 06/09/17 67.5 3.80 4.35
VLO 170609P00068000 P 06/09/17 68.0 4.20 4.75
VLO 170609P00068500 P 06/09/17 68.5 4.15 6.25
VLO 170609P00069000 P 06/09/17 69.0 4.70 5.70
VLO 170609P00069500 P 06/09/17 69.5 5.20 6.50
VLO 170609P00070000 P 06/09/17 70.0 5.55 6.70
VLO 170609P00070500 P 06/09/17 70.5 5.10 8.20
VLO 170609P00071000 P 06/09/17 71.0 6.35 7.70
VLO 170609P00071500 P 06/09/17 71.5 6.00 9.05
VLO 170609P00072000 P 06/09/17 72.0 7.35 9.15
VLO 170609P00072500 P 06/09/17 72.5 6.55 9.85
VLO 170609P00073000 P 06/09/17 73.0 8.05 9.70
VLO 170609P00073500 P 06/09/17 73.5 7.85 10.85
VLO 170609P00074000 P 06/09/17 74.0 9.00 11.15
VLO 170609P00074500 P 06/09/17 74.5 8.45 11.95
VLO 170609P00075000 P 06/09/17 75.0 10.30 11.95
VLO 170609P00075500 P 06/09/17 75.5 9.25 13.05
VLO 170609P00076000 P 06/09/17 76.0 11.00 13.15
VLO 170609P00080000 P 06/09/17 80.0 14.80 17.45
VLO 170609P00085000 P 06/09/17 85.0 19.45 22.30
VLO 170609P00090000 P 06/09/17 90.0 24.75 27.20
VLO 170616C00027500 C 06/16/17 27.5 36.60 38.05
VLO 170616C00030000 C 06/16/17 30.0 33.45 35.95
VLO 170616C00032500 C 06/16/17 32.5 30.45 33.65
VLO 170616C00035000 C 06/16/17 35.0 28.25 31.20
VLO 170616C00037500 C 06/16/17 37.5 25.35 29.10
VLO 170616C00040000 C 06/16/17 40.0 24.15 25.35
VLO 170616C00042500 C 06/16/17 42.5 20.70 23.50
VLO 170616C00045000 C 06/16/17 45.0 18.45 20.90
VLO 170616C00047500 C 06/16/17 47.5 15.80 18.65
VLO 170616C00050000 C 06/16/17 50.0 13.45 15.65
VLO 170616C00052500 C 06/16/17 52.5 11.00 13.35
VLO 170616C00055000 C 06/16/17 55.0 9.25 10.60
VLO 170616C00057500 C 06/16/17 57.5 6.90 7.65
VLO 170616C00060000 C 06/16/17 60.0 4.70 4.95
VLO 170616C00062500 C 06/16/17 62.5 2.78 3.00
VLO 170616C00065000 C 06/16/17 65.0 1.45 1.54
VLO 170616C00067500 C 06/16/17 67.5 0.61 0.68
VLO 170616C00070000 C 06/16/17 70.0 0.23 0.27
VLO 170616C00072500 C 06/16/17 72.5 0.06 0.11
VLO 170616C00075000 C 06/16/17 75.0 0.03 0.05
VLO 170616C00077500 C 06/16/17 77.5 0.00 0.04
VLO 170616C00080000 C 06/16/17 80.0 0.00 0.04
VLO 170616C00085000 C 06/16/17 85.0 0.00 0.04
VLO 170616C00090000 C 06/16/17 90.0 0.00 0.03
VLO 170616P00027500 P 06/16/17 27.5 0.00 0.04
VLO 170616P00030000 P 06/16/17 30.0 0.00 0.04
VLO 170616P00032500 P 06/16/17 32.5 0.00 0.04
VLO 170616P00035000 P 06/16/17 35.0 0.00 0.05
VLO 170616P00037500 P 06/16/17 37.5 0.00 0.04
VLO 170616P00040000 P 06/16/17 40.0 0.00 0.05
VLO 170616P00042500 P 06/16/17 42.5 0.00 0.05
VLO 170616P00045000 P 06/16/17 45.0 0.00 0.06
VLO 170616P00047500 P 06/16/17 47.5 0.00 0.07
VLO 170616P00050000 P 06/16/17 50.0 0.01 0.06
VLO 170616P00052500 P 06/16/17 52.5 0.05 0.08
VLO 170616P00055000 P 06/16/17 55.0 0.09 0.18
VLO 170616P00057500 P 06/16/17 57.5 0.31 0.37
VLO 170616P00060000 P 06/16/17 60.0 0.64 0.74
VLO 170616P00062500 P 06/16/17 62.5 1.29 1.45
VLO 170616P00065000 P 06/16/17 65.0 2.43 2.54
VLO 170616P00067500 P 06/16/17 67.5 4.05 4.30
VLO 170616P00070000 P 06/16/17 70.0 5.60 6.55
VLO 170616P00072500 P 06/16/17 72.5 7.70 9.10
VLO 170616P00075000 P 06/16/17 75.0 10.30 11.60
VLO 170616P00077500 P 06/16/17 77.5 12.55 14.15
VLO 170616P00080000 P 06/16/17 80.0 15.05 16.80
VLO 170616P00085000 P 06/16/17 85.0 19.95 21.65
VLO 170616P00090000 P 06/16/17 90.0 24.85 26.85
VLO 170915C00035000 C 09/15/17 35.0 29.05 30.60
VLO 170915C00037500 C 09/15/17 37.5 24.95 28.55
VLO 170915C00040000 C 09/15/17 40.0 23.95 25.95
VLO 170915C00042500 C 09/15/17 42.5 19.80 23.65
VLO 170915C00045000 C 09/15/17 45.0 18.50 20.90
VLO 170915C00047500 C 09/15/17 47.5 14.80 18.75
VLO 170915C00050000 C 09/15/17 50.0 13.25 15.95
VLO 170915C00055000 C 09/15/17 55.0 9.60 10.75
VLO 170915C00057500 C 09/15/17 57.5 7.65 8.05
VLO 170915C00060000 C 09/15/17 60.0 5.80 6.15
VLO 170915C00062500 C 09/15/17 62.5 4.40 4.50
VLO 170915C00065000 C 09/15/17 65.0 3.05 3.25
VLO 170915C00067500 C 09/15/17 67.5 2.06 2.20
VLO 170915C00070000 C 09/15/17 70.0 1.35 1.42
VLO 170915C00072500 C 09/15/17 72.5 0.80 0.91
VLO 170915C00075000 C 09/15/17 75.0 0.47 0.69
VLO 170915C00077500 C 09/15/17 77.5 0.26 0.44
VLO 170915C00080000 C 09/15/17 80.0 0.14 0.34
VLO 170915C00085000 C 09/15/17 85.0 0.02 0.16
VLO 170915C00090000 C 09/15/17 90.0 0.00 0.08
VLO 170915C00095000 C 09/15/17 95.0 0.00 0.05
VLO 170915C00100000 C 09/15/17 100.0 0.00 0.05
VLO 170915P00035000 P 09/15/17 35.0 0.00 0.12
VLO 170915P00037500 P 09/15/17 37.5 0.00 0.14
VLO 170915P00040000 P 09/15/17 40.0 0.03 0.21
VLO 170915P00042500 P 09/15/17 42.5 0.05 0.28
VLO 170915P00045000 P 09/15/17 45.0 0.15 0.37
VLO 170915P00047500 P 09/15/17 47.5 0.17 0.49
VLO 170915P00050000 P 09/15/17 50.0 0.34 0.58
VLO 170915P00055000 P 09/15/17 55.0 1.02 1.18
VLO 170915P00057500 P 09/15/17 57.5 1.54 1.66
VLO 170915P00060000 P 09/15/17 60.0 2.23 2.45
VLO 170915P00062500 P 09/15/17 62.5 3.20 3.45
VLO 170915P00065000 P 09/15/17 65.0 4.45 4.70
VLO 170915P00067500 P 09/15/17 67.5 6.00 6.25
VLO 170915P00070000 P 09/15/17 70.0 7.75 8.05
VLO 170915P00072500 P 09/15/17 72.5 9.75 10.10
VLO 170915P00075000 P 09/15/17 75.0 11.15 12.25
VLO 170915P00077500 P 09/15/17 77.5 12.80 14.85
VLO 170915P00080000 P 09/15/17 80.0 15.50 17.95
VLO 170915P00085000 P 09/15/17 85.0 19.95 22.90
VLO 170915P00090000 P 09/15/17 90.0 24.75 27.90
VLO 170915P00095000 P 09/15/17 95.0 29.10 32.90
VLO 170915P00100000 P 09/15/17 100.0 35.25 37.50
VLO 171215C00045000 C 12/15/17 45.0 18.90 20.65
VLO 171215C00047500 C 12/15/17 47.5 14.90 18.75
VLO 171215C00050000 C 12/15/17 50.0 12.40 16.30
VLO 171215C00055000 C 12/15/17 55.0 9.75 10.65
VLO 171215C00057500 C 12/15/17 57.5 8.45 8.80
VLO 171215C00060000 C 12/15/17 60.0 6.75 7.10
VLO 171215C00062500 C 12/15/17 62.5 5.30 5.60
VLO 171215C00065000 C 12/15/17 65.0 4.15 4.40
VLO 171215C00067500 C 12/15/17 67.5 3.10 3.30
VLO 171215C00070000 C 12/15/17 70.0 2.24 2.40
VLO 171215C00072500 C 12/15/17 72.5 1.61 1.81
VLO 171215C00075000 C 12/15/17 75.0 1.15 1.37
VLO 171215C00080000 C 12/15/17 80.0 0.53 0.84
VLO 171215C00085000 C 12/15/17 85.0 0.21 0.49
VLO 171215C00090000 C 12/15/17 90.0 0.08 0.29
VLO 171215P00045000 P 12/15/17 45.0 0.42 0.76
VLO 171215P00047500 P 12/15/17 47.5 0.67 0.95
VLO 171215P00050000 P 12/15/17 50.0 1.01 1.21
VLO 171215P00055000 P 12/15/17 55.0 2.07 2.21
VLO 171215P00057500 P 12/15/17 57.5 2.77 2.93
VLO 171215P00060000 P 12/15/17 60.0 3.60 3.85
VLO 171215P00062500 P 12/15/17 62.5 4.65 4.90
VLO 171215P00065000 P 12/15/17 65.0 5.95 6.20
VLO 171215P00067500 P 12/15/17 67.5 7.40 7.70
VLO 171215P00070000 P 12/15/17 70.0 9.10 9.40
VLO 171215P00072500 P 12/15/17 72.5 10.95 11.25
VLO 171215P00075000 P 12/15/17 75.0 12.95 13.25
VLO 171215P00080000 P 12/15/17 80.0 16.15 18.05
VLO 171215P00085000 P 12/15/17 85.0 20.55 23.20
VLO 171215P00090000 P 12/15/17 90.0 25.35 27.75
VLO 180119C00025000 C 01/19/18 25.0 38.85 40.95
VLO 180119C00027500 C 01/19/18 27.5 34.85 38.65
VLO 180119C00030000 C 01/19/18 30.0 34.00 35.55
VLO 180119C00032500 C 01/19/18 32.5 30.00 33.60
VLO 180119C00035000 C 01/19/18 35.0 29.05 30.95
VLO 180119C00037500 C 01/19/18 37.5 25.35 28.60
VLO 180119C00040000 C 01/19/18 40.0 24.00 25.75
VLO 180119C00042500 C 01/19/18 42.5 20.55 23.60
VLO 180119C00045000 C 01/19/18 45.0 19.10 20.80
VLO 180119C00047500 C 01/19/18 47.5 16.70 18.30
VLO 180119C00050000 C 01/19/18 50.0 14.45 16.05
VLO 180119C00052500 C 01/19/18 52.5 12.30 13.90
VLO 180119C00055000 C 01/19/18 55.0 10.50 10.90
VLO 180119C00057500 C 01/19/18 57.5 8.75 9.05
VLO 180119C00060000 C 01/19/18 60.0 7.15 7.40
VLO 180119C00062500 C 01/19/18 62.5 5.70 5.95
VLO 180119C00065000 C 01/19/18 65.0 4.45 4.70
VLO 180119C00067500 C 01/19/18 67.5 3.45 3.65
VLO 180119C00070000 C 01/19/18 70.0 2.62 2.77
VLO 180119C00072500 C 01/19/18 72.5 1.89 2.09
VLO 180119C00075000 C 01/19/18 75.0 1.42 1.55
VLO 180119C00077500 C 01/19/18 77.5 1.02 1.20
VLO 180119C00080000 C 01/19/18 80.0 0.72 0.85
VLO 180119C00082500 C 01/19/18 82.5 0.51 0.63
VLO 180119C00085000 C 01/19/18 85.0 0.34 0.48
VLO 180119C00090000 C 01/19/18 90.0 0.11 0.30
VLO 180119C00095000 C 01/19/18 95.0 0.05 0.23
VLO 180119C00100000 C 01/19/18 100.0 0.00 0.14
VLO 180119C00105000 C 01/19/18 105.0 0.00 0.09
VLO 180119C00110000 C 01/19/18 110.0 0.00 0.07
VLO 180119P00025000 P 01/19/18 25.0 0.00 0.14
VLO 180119P00027500 P 01/19/18 27.5 0.05 0.18
VLO 180119P00030000 P 01/19/18 30.0 0.05 0.24
VLO 180119P00032500 P 01/19/18 32.5 0.04 0.31
VLO 180119P00035000 P 01/19/18 35.0 0.15 0.40
VLO 180119P00037500 P 01/19/18 37.5 0.15 0.49
VLO 180119P00040000 P 01/19/18 40.0 0.35 0.58
VLO 180119P00042500 P 01/19/18 42.5 0.51 0.72
VLO 180119P00045000 P 01/19/18 45.0 0.70 0.84
VLO 180119P00047500 P 01/19/18 47.5 0.98 1.13
VLO 180119P00050000 P 01/19/18 50.0 1.33 1.42
VLO 180119P00052500 P 01/19/18 52.5 1.80 1.96
VLO 180119P00055000 P 01/19/18 55.0 2.38 2.58
VLO 180119P00057500 P 01/19/18 57.5 3.10 3.30
VLO 180119P00060000 P 01/19/18 60.0 4.00 4.20
VLO 180119P00062500 P 01/19/18 62.5 5.10 5.30
VLO 180119P00065000 P 01/19/18 65.0 6.40 6.55
VLO 180119P00067500 P 01/19/18 67.5 7.85 8.00
VLO 180119P00070000 P 01/19/18 70.0 9.45 9.75
VLO 180119P00072500 P 01/19/18 72.5 11.25 11.55
VLO 180119P00075000 P 01/19/18 75.0 13.20 13.60
VLO 180119P00077500 P 01/19/18 77.5 14.40 15.75
VLO 180119P00080000 P 01/19/18 80.0 16.55 18.00
VLO 180119P00082500 P 01/19/18 82.5 18.75 20.35
VLO 180119P00085000 P 01/19/18 85.0 20.60 23.60
VLO 180119P00090000 P 01/19/18 90.0 25.40 27.85
VLO 180119P00095000 P 01/19/18 95.0 30.25 32.70
VLO 180119P00100000 P 01/19/18 100.0 35.20 37.55
VLO 180119P00105000 P 01/19/18 105.0 40.05 43.20
VLO 180119P00110000 P 01/19/18 110.0 44.55 48.10
VLO 190118C00032500 C 01/18/19 32.5 29.70 34.50
VLO 190118C00035000 C 01/18/19 35.0 27.10 31.90
VLO 190118C00037500 C 01/18/19 37.5 24.70 29.50
VLO 190118C00040000 C 01/18/19 40.0 22.25 27.00
VLO 190118C00042500 C 01/18/19 42.5 20.00 24.80
VLO 190118C00045000 C 01/18/19 45.0 18.25 22.45
VLO 190118C00047500 C 01/18/19 47.5 15.65 19.50
VLO 190118C00050000 C 01/18/19 50.0 15.50 17.60
VLO 190118C00055000 C 01/18/19 55.0 12.20 13.10
VLO 190118C00057500 C 01/18/19 57.5 10.70 11.45
VLO 190118C00060000 C 01/18/19 60.0 9.50 10.10
VLO 190118C00062500 C 01/18/19 62.5 8.00 8.45
VLO 190118C00065000 C 01/18/19 65.0 6.80 7.35
VLO 190118C00067500 C 01/18/19 67.5 5.85 6.40
VLO 190118C00070000 C 01/18/19 70.0 5.05 5.45
VLO 190118C00072500 C 01/18/19 72.5 4.25 4.75
VLO 190118C00075000 C 01/18/19 75.0 3.55 4.05
VLO 190118C00077500 C 01/18/19 77.5 3.00 3.40
VLO 190118C00080000 C 01/18/19 80.0 2.51 2.93
VLO 190118C00085000 C 01/18/19 85.0 1.74 2.04
VLO 190118C00090000 C 01/18/19 90.0 1.13 1.62
VLO 190118C00095000 C 01/18/19 95.0 0.80 1.25
VLO 190118C00100000 C 01/18/19 100.0 0.38 0.97
VLO 190118C00105000 C 01/18/19 105.0 0.21 0.73
VLO 190118P00032500 P 01/18/19 32.5 0.73 1.30
VLO 190118P00035000 P 01/18/19 35.0 0.99 1.52
VLO 190118P00037500 P 01/18/19 37.5 1.38 1.73
VLO 190118P00040000 P 01/18/19 40.0 1.89 2.01
VLO 190118P00042500 P 01/18/19 42.5 2.34 2.48
VLO 190118P00045000 P 01/18/19 45.0 2.88 3.05
VLO 190118P00047500 P 01/18/19 47.5 3.50 3.70
VLO 190118P00050000 P 01/18/19 50.0 4.15 4.45
VLO 190118P00055000 P 01/18/19 55.0 5.90 6.20
VLO 190118P00057500 P 01/18/19 57.5 6.95 7.35
VLO 190118P00060000 P 01/18/19 60.0 8.05 8.65
VLO 190118P00062500 P 01/18/19 62.5 9.30 9.90
VLO 190118P00065000 P 01/18/19 65.0 10.60 11.20
VLO 190118P00067500 P 01/18/19 67.5 12.05 12.85
VLO 190118P00070000 P 01/18/19 70.0 13.60 14.35
VLO 190118P00072500 P 01/18/19 72.5 15.30 16.10
VLO 190118P00075000 P 01/18/19 75.0 16.95 17.70
VLO 190118P00077500 P 01/18/19 77.5 18.80 19.60
VLO 190118P00080000 P 01/18/19 80.0 20.65 21.75
VLO 190118P00085000 P 01/18/19 85.0 24.75 25.95
VLO 190118P00090000 P 01/18/19 90.0 27.05 31.10
VLO 190118P00095000 P 01/18/19 95.0 31.55 35.40
VLO 190118P00100000 P 01/18/19 100.0 36.05 40.40
VLO 190118P00105000 P 01/18/19 105.0 40.80 45.40

OPRA data is delayed 15 minutes.