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 (2015-06-05)Premium Content

Valero Energy Corporation (VLO)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 150702C00047000 C 07/02/15 47.0 13.80 16.25
VLO 150702C00048000 C 07/02/15 48.0 13.05 15.25
VLO 150702C00049000 C 07/02/15 49.0 12.10 14.25
VLO 150702C00050000 C 07/02/15 50.0 10.85 13.25
VLO 150702C00050500 C 07/02/15 50.5 10.45 12.75
VLO 150702C00051000 C 07/02/15 51.0 9.80 12.25
VLO 150702C00051500 C 07/02/15 51.5 9.75 11.60
VLO 150702C00052000 C 07/02/15 52.0 8.85 11.10
VLO 150702C00052500 C 07/02/15 52.5 9.70 10.70
VLO 150702C00053000 C 07/02/15 53.0 8.20 10.05
VLO 150702C00053500 C 07/02/15 53.5 8.55 9.70
VLO 150702C00054000 C 07/02/15 54.0 6.85 9.25
VLO 150702C00054500 C 07/02/15 54.5 7.40 8.70
VLO 150702C00055000 C 07/02/15 55.0 6.90 8.05
VLO 150702C00055500 C 07/02/15 55.5 6.60 7.70
VLO 150702C00056000 C 07/02/15 56.0 5.90 7.05
VLO 150702C00056500 C 07/02/15 56.5 5.40 6.55
VLO 150702C00057000 C 07/02/15 57.0 4.85 6.05
VLO 150702C00057500 C 07/02/15 57.5 4.40 5.55
VLO 150702C00058000 C 07/02/15 58.0 3.85 4.90
VLO 150702C00058500 C 07/02/15 58.5 3.35 4.40
VLO 150702C00059000 C 07/02/15 59.0 3.00 4.15
VLO 150702C00059500 C 07/02/15 59.5 3.05 3.50
VLO 150702C00060000 C 07/02/15 60.0 2.61 2.76
VLO 150702C00060500 C 07/02/15 60.5 2.13 2.35
VLO 150702C00061000 C 07/02/15 61.0 1.69 1.83
VLO 150702C00061500 C 07/02/15 61.5 1.27 1.40
VLO 150702C00062000 C 07/02/15 62.0 0.92 1.23
VLO 150702C00062500 C 07/02/15 62.5 0.62 0.69
VLO 150702C00063000 C 07/02/15 63.0 0.38 0.44
VLO 150702C00063500 C 07/02/15 63.5 0.22 0.26
VLO 150702C00064000 C 07/02/15 64.0 0.12 0.15
VLO 150702C00064500 C 07/02/15 64.5 0.06 0.11
VLO 150702C00065000 C 07/02/15 65.0 0.00 0.10
VLO 150702C00065500 C 07/02/15 65.5 0.00 0.13
VLO 150702C00066000 C 07/02/15 66.0 0.00 0.13
VLO 150702C00066500 C 07/02/15 66.5 0.00 0.13
VLO 150702C00067000 C 07/02/15 67.0 0.00 0.13
VLO 150702C00067500 C 07/02/15 67.5 0.00 0.13
VLO 150702C00068000 C 07/02/15 68.0 0.00 0.13
VLO 150702C00068500 C 07/02/15 68.5 0.00 0.03
VLO 150702C00069000 C 07/02/15 69.0 0.00 0.13
VLO 150702C00069500 C 07/02/15 69.5 0.00 0.14
VLO 150702C00070000 C 07/02/15 70.0 0.00 0.14
VLO 150702C00075000 C 07/02/15 75.0 0.00 0.14
VLO 150702C00080000 C 07/02/15 80.0 0.00 0.15
VLO 150702C00085000 C 07/02/15 85.0 0.00 0.15
VLO 150702P00047000 P 07/02/15 47.0 0.00 0.13
VLO 150702P00048000 P 07/02/15 48.0 0.00 0.13
VLO 150702P00049000 P 07/02/15 49.0 0.00 0.13
VLO 150702P00050000 P 07/02/15 50.0 0.00 0.12
VLO 150702P00050500 P 07/02/15 50.5 0.00 0.13
VLO 150702P00051000 P 07/02/15 51.0 0.00 0.12
VLO 150702P00051500 P 07/02/15 51.5 0.00 0.01
VLO 150702P00052000 P 07/02/15 52.0 0.00 0.13
VLO 150702P00052500 P 07/02/15 52.5 0.00 0.05
VLO 150702P00053000 P 07/02/15 53.0 0.00 0.05
VLO 150702P00053500 P 07/02/15 53.5 0.00 0.15
VLO 150702P00054000 P 07/02/15 54.0 0.00 0.02
VLO 150702P00054500 P 07/02/15 54.5 0.00 0.10
VLO 150702P00055000 P 07/02/15 55.0 0.00 0.03
VLO 150702P00055500 P 07/02/15 55.5 0.00 0.13
VLO 150702P00056000 P 07/02/15 56.0 0.00 0.13
VLO 150702P00056500 P 07/02/15 56.5 0.00 0.13
VLO 150702P00057000 P 07/02/15 57.0 0.00 0.13
VLO 150702P00057500 P 07/02/15 57.5 0.00 0.05
VLO 150702P00058000 P 07/02/15 58.0 0.00 0.09
VLO 150702P00058500 P 07/02/15 58.5 0.01 0.13
VLO 150702P00059000 P 07/02/15 59.0 0.02 0.10
VLO 150702P00059500 P 07/02/15 59.5 0.04 0.07
VLO 150702P00060000 P 07/02/15 60.0 0.05 0.13
VLO 150702P00060500 P 07/02/15 60.5 0.05 0.13
VLO 150702P00061000 P 07/02/15 61.0 0.10 0.16
VLO 150702P00061500 P 07/02/15 61.5 0.19 0.25
VLO 150702P00062000 P 07/02/15 62.0 0.33 0.38
VLO 150702P00062500 P 07/02/15 62.5 0.49 0.58
VLO 150702P00063000 P 07/02/15 63.0 0.74 0.85
VLO 150702P00063500 P 07/02/15 63.5 1.07 1.21
VLO 150702P00064000 P 07/02/15 64.0 1.18 1.61
VLO 150702P00064500 P 07/02/15 64.5 1.47 2.04
VLO 150702P00065000 P 07/02/15 65.0 1.88 3.10
VLO 150702P00065500 P 07/02/15 65.5 2.34 2.99
VLO 150702P00066000 P 07/02/15 66.0 2.80 3.60
VLO 150702P00066500 P 07/02/15 66.5 3.45 4.00
VLO 150702P00067000 P 07/02/15 67.0 3.80 4.50
VLO 150702P00067500 P 07/02/15 67.5 4.25 5.55
VLO 150702P00068000 P 07/02/15 68.0 4.70 6.10
VLO 150702P00068500 P 07/02/15 68.5 5.25 6.55
VLO 150702P00069000 P 07/02/15 69.0 5.70 7.05
VLO 150702P00069500 P 07/02/15 69.5 6.30 7.00
VLO 150702P00070000 P 07/02/15 70.0 6.75 8.05
VLO 150702P00075000 P 07/02/15 75.0 11.50 13.50
VLO 150702P00080000 P 07/02/15 80.0 16.50 18.05
VLO 150702P00085000 P 07/02/15 85.0 21.70 22.90
VLO 150710C00050000 C 07/10/15 50.0 11.95 13.50
VLO 150710C00050500 C 07/10/15 50.5 11.65 12.85
VLO 150710C00051000 C 07/10/15 51.0 9.70 12.40
VLO 150710C00051500 C 07/10/15 51.5 9.45 11.80
VLO 150710C00052000 C 07/10/15 52.0 10.50 11.25
VLO 150710C00052500 C 07/10/15 52.5 8.45 10.80
VLO 150710C00053000 C 07/10/15 53.0 9.40 10.45
VLO 150710C00053500 C 07/10/15 53.5 7.45 9.80
VLO 150710C00054000 C 07/10/15 54.0 6.90 9.30
VLO 150710C00054500 C 07/10/15 54.5 8.00 8.75
VLO 150710C00055000 C 07/10/15 55.0 6.85 8.25
VLO 150710C00055500 C 07/10/15 55.5 6.35 7.75
VLO 150710C00056000 C 07/10/15 56.0 6.55 7.25
VLO 150710C00056500 C 07/10/15 56.5 5.30 6.75
VLO 150710C00057000 C 07/10/15 57.0 4.80 6.25
VLO 150710C00057500 C 07/10/15 57.5 4.30 5.80
VLO 150710C00058000 C 07/10/15 58.0 3.75 5.30
VLO 150710C00058500 C 07/10/15 58.5 3.20 4.85
VLO 150710C00059000 C 07/10/15 59.0 3.30 4.15
VLO 150710C00059500 C 07/10/15 59.5 3.35 3.45
VLO 150710C00060000 C 07/10/15 60.0 2.92 3.15
VLO 150710C00060500 C 07/10/15 60.5 2.52 2.70
VLO 150710C00061000 C 07/10/15 61.0 2.15 2.26
VLO 150710C00061500 C 07/10/15 61.5 1.82 1.98
VLO 150710C00062000 C 07/10/15 62.0 1.49 1.67
VLO 150710C00062500 C 07/10/15 62.5 1.21 1.35
VLO 150710C00063000 C 07/10/15 63.0 0.97 1.05
VLO 150710C00063500 C 07/10/15 63.5 0.76 0.85
VLO 150710C00064000 C 07/10/15 64.0 0.58 0.65
VLO 150710C00064500 C 07/10/15 64.5 0.44 0.49
VLO 150710C00065000 C 07/10/15 65.0 0.33 0.38
VLO 150710C00065500 C 07/10/15 65.5 0.24 0.28
VLO 150710C00066000 C 07/10/15 66.0 0.15 0.24
VLO 150710C00066500 C 07/10/15 66.5 0.00 0.19
VLO 150710C00067000 C 07/10/15 67.0 0.00 0.23
VLO 150710C00067500 C 07/10/15 67.5 0.00 0.13
VLO 150710C00068000 C 07/10/15 68.0 0.00 0.13
VLO 150710C00068500 C 07/10/15 68.5 0.00 0.26
VLO 150710C00069000 C 07/10/15 69.0 0.00 0.13
VLO 150710C00069500 C 07/10/15 69.5 0.00 0.25
VLO 150710C00070000 C 07/10/15 70.0 0.00 0.14
VLO 150710P00050000 P 07/10/15 50.0 0.00 0.13
VLO 150710P00050500 P 07/10/15 50.5 0.00 0.16
VLO 150710P00051000 P 07/10/15 51.0 0.00 0.15
VLO 150710P00051500 P 07/10/15 51.5 0.00 0.16
VLO 150710P00052000 P 07/10/15 52.0 0.02 0.04
VLO 150710P00052500 P 07/10/15 52.5 0.02 0.06
VLO 150710P00053000 P 07/10/15 53.0 0.01 0.15
VLO 150710P00053500 P 07/10/15 53.5 0.01 0.14
VLO 150710P00054000 P 07/10/15 54.0 0.01 0.15
VLO 150710P00054500 P 07/10/15 54.5 0.01 0.15
VLO 150710P00055000 P 07/10/15 55.0 0.03 0.13
VLO 150710P00055500 P 07/10/15 55.5 0.03 0.18
VLO 150710P00056000 P 07/10/15 56.0 0.03 0.19
VLO 150710P00056500 P 07/10/15 56.5 0.09 0.18
VLO 150710P00057000 P 07/10/15 57.0 0.09 0.30
VLO 150710P00057500 P 07/10/15 57.5 0.11 0.23
VLO 150710P00058000 P 07/10/15 58.0 0.13 0.25
VLO 150710P00058500 P 07/10/15 58.5 0.15 0.30
VLO 150710P00059000 P 07/10/15 59.0 0.19 0.37
VLO 150710P00059500 P 07/10/15 59.5 0.27 0.34
VLO 150710P00060000 P 07/10/15 60.0 0.34 0.40
VLO 150710P00060500 P 07/10/15 60.5 0.44 0.50
VLO 150710P00061000 P 07/10/15 61.0 0.56 0.62
VLO 150710P00061500 P 07/10/15 61.5 0.71 0.78
VLO 150710P00062000 P 07/10/15 62.0 0.87 0.96
VLO 150710P00062500 P 07/10/15 62.5 1.10 1.18
VLO 150710P00063000 P 07/10/15 63.0 1.35 1.44
VLO 150710P00063500 P 07/10/15 63.5 1.63 1.73
VLO 150710P00064000 P 07/10/15 64.0 1.95 2.30
VLO 150710P00064500 P 07/10/15 64.5 1.94 2.58
VLO 150710P00065000 P 07/10/15 65.0 2.43 2.90
VLO 150710P00065500 P 07/10/15 65.5 2.87 3.45
VLO 150710P00066000 P 07/10/15 66.0 3.05 4.20
VLO 150710P00066500 P 07/10/15 66.5 3.45 4.65
VLO 150710P00067000 P 07/10/15 67.0 3.90 5.15
VLO 150710P00067500 P 07/10/15 67.5 4.35 5.60
VLO 150710P00068000 P 07/10/15 68.0 4.85 6.10
VLO 150710P00068500 P 07/10/15 68.5 5.30 6.60
VLO 150710P00069000 P 07/10/15 69.0 5.80 7.00
VLO 150710P00069500 P 07/10/15 69.5 6.30 7.05
VLO 150710P00070000 P 07/10/15 70.0 6.80 8.05
VLO 150717C00030000 C 07/17/15 30.0 30.85 33.25
VLO 150717C00032500 C 07/17/15 32.5 28.50 30.70
VLO 150717C00035000 C 07/17/15 35.0 26.05 28.20
VLO 150717C00037500 C 07/17/15 37.5 23.95 26.00
VLO 150717C00040000 C 07/17/15 40.0 21.00 23.20
VLO 150717C00042500 C 07/17/15 42.5 18.55 20.65
VLO 150717C00045000 C 07/17/15 45.0 16.00 18.15
VLO 150717C00047000 C 07/17/15 47.0 14.05 16.35
VLO 150717C00047500 C 07/17/15 47.5 13.60 15.75
VLO 150717C00048000 C 07/17/15 48.0 13.05 15.30
VLO 150717C00049000 C 07/17/15 49.0 12.10 14.25
VLO 150717C00050000 C 07/17/15 50.0 11.15 13.25
VLO 150717C00051000 C 07/17/15 51.0 10.10 12.40
VLO 150717C00051500 C 07/17/15 51.5 9.90 11.80
VLO 150717C00052000 C 07/17/15 52.0 9.10 11.30
VLO 150717C00052500 C 07/17/15 52.5 10.05 10.80
VLO 150717C00053000 C 07/17/15 53.0 8.15 10.30
VLO 150717C00053500 C 07/17/15 53.5 7.80 9.80
VLO 150717C00054000 C 07/17/15 54.0 7.90 9.20
VLO 150717C00054500 C 07/17/15 54.5 8.05 8.75
VLO 150717C00055000 C 07/17/15 55.0 6.85 8.25
VLO 150717C00055500 C 07/17/15 55.5 5.80 7.85
VLO 150717C00056000 C 07/17/15 56.0 5.80 7.30
VLO 150717C00056500 C 07/17/15 56.5 5.30 6.80
VLO 150717C00057000 C 07/17/15 57.0 5.55 6.35
VLO 150717C00057500 C 07/17/15 57.5 5.25 5.65
VLO 150717C00058000 C 07/17/15 58.0 4.80 5.15
VLO 150717C00058500 C 07/17/15 58.5 4.40 4.65
VLO 150717C00059000 C 07/17/15 59.0 3.95 4.20
VLO 150717C00059500 C 07/17/15 59.5 3.55 3.80
VLO 150717C00060000 C 07/17/15 60.0 3.15 3.30
VLO 150717C00060500 C 07/17/15 60.5 2.85 2.89
VLO 150717C00061000 C 07/17/15 61.0 2.46 2.55
VLO 150717C00061500 C 07/17/15 61.5 2.14 2.22
VLO 150717C00062000 C 07/17/15 62.0 1.84 1.91
VLO 150717C00062500 C 07/17/15 62.5 1.56 1.63
VLO 150717C00063000 C 07/17/15 63.0 1.31 1.38
VLO 150717C00063500 C 07/17/15 63.5 1.10 1.17
VLO 150717C00064000 C 07/17/15 64.0 0.89 0.94
VLO 150717C00064500 C 07/17/15 64.5 0.72 0.77
VLO 150717C00065000 C 07/17/15 65.0 0.57 0.62
VLO 150717C00065500 C 07/17/15 65.5 0.45 0.50
VLO 150717C00066000 C 07/17/15 66.0 0.35 0.40
VLO 150717C00066500 C 07/17/15 66.5 0.26 0.32
VLO 150717C00067000 C 07/17/15 67.0 0.21 0.27
VLO 150717C00067500 C 07/17/15 67.5 0.16 0.23
VLO 150717C00068000 C 07/17/15 68.0 0.12 0.17
VLO 150717C00068500 C 07/17/15 68.5 0.09 0.14
VLO 150717C00069000 C 07/17/15 69.0 0.07 0.10
VLO 150717C00070000 C 07/17/15 70.0 0.02 0.10
VLO 150717C00071000 C 07/17/15 71.0 0.00 0.09
VLO 150717C00072000 C 07/17/15 72.0 0.00 0.09
VLO 150717C00072500 C 07/17/15 72.5 0.00 0.08
VLO 150717C00075000 C 07/17/15 75.0 0.00 0.07
VLO 150717C00080000 C 07/17/15 80.0 0.00 0.05
VLO 150717C00085000 C 07/17/15 85.0 0.00 0.04
VLO 150717P00030000 P 07/17/15 30.0 0.00 0.04
VLO 150717P00032500 P 07/17/15 32.5 0.00 0.04
VLO 150717P00035000 P 07/17/15 35.0 0.00 0.05
VLO 150717P00037500 P 07/17/15 37.5 0.00 0.05
VLO 150717P00040000 P 07/17/15 40.0 0.00 0.06
VLO 150717P00042500 P 07/17/15 42.5 0.00 0.07
VLO 150717P00045000 P 07/17/15 45.0 0.00 0.06
VLO 150717P00047000 P 07/17/15 47.0 0.00 0.08
VLO 150717P00047500 P 07/17/15 47.5 0.00 0.06
VLO 150717P00048000 P 07/17/15 48.0 0.00 0.06
VLO 150717P00049000 P 07/17/15 49.0 0.00 0.07
VLO 150717P00050000 P 07/17/15 50.0 0.02 0.03
VLO 150717P00051000 P 07/17/15 51.0 0.01 0.07
VLO 150717P00051500 P 07/17/15 51.5 0.02 0.08
VLO 150717P00052000 P 07/17/15 52.0 0.02 0.08
VLO 150717P00052500 P 07/17/15 52.5 0.05 0.09
VLO 150717P00053000 P 07/17/15 53.0 0.03 0.10
VLO 150717P00053500 P 07/17/15 53.5 0.04 0.11
VLO 150717P00054000 P 07/17/15 54.0 0.06 0.12
VLO 150717P00054500 P 07/17/15 54.5 0.07 0.13
VLO 150717P00055000 P 07/17/15 55.0 0.09 0.13
VLO 150717P00055500 P 07/17/15 55.5 0.10 0.15
VLO 150717P00056000 P 07/17/15 56.0 0.13 0.18
VLO 150717P00056500 P 07/17/15 56.5 0.16 0.20
VLO 150717P00057000 P 07/17/15 57.0 0.19 0.22
VLO 150717P00057500 P 07/17/15 57.5 0.23 0.26
VLO 150717P00058000 P 07/17/15 58.0 0.28 0.31
VLO 150717P00058500 P 07/17/15 58.5 0.34 0.37
VLO 150717P00059000 P 07/17/15 59.0 0.41 0.45
VLO 150717P00059500 P 07/17/15 59.5 0.50 0.54
VLO 150717P00060000 P 07/17/15 60.0 0.61 0.65
VLO 150717P00060500 P 07/17/15 60.5 0.73 0.78
VLO 150717P00061000 P 07/17/15 61.0 0.87 0.92
VLO 150717P00061500 P 07/17/15 61.5 1.04 1.09
VLO 150717P00062000 P 07/17/15 62.0 1.22 1.29
VLO 150717P00062500 P 07/17/15 62.5 1.42 1.51
VLO 150717P00063000 P 07/17/15 63.0 1.69 1.76
VLO 150717P00063500 P 07/17/15 63.5 1.93 2.04
VLO 150717P00064000 P 07/17/15 64.0 2.26 2.35
VLO 150717P00064500 P 07/17/15 64.5 2.58 2.67
VLO 150717P00065000 P 07/17/15 65.0 2.93 3.05
VLO 150717P00065500 P 07/17/15 65.5 3.20 3.40
VLO 150717P00066000 P 07/17/15 66.0 3.25 3.80
VLO 150717P00066500 P 07/17/15 66.5 3.95 4.25
VLO 150717P00067000 P 07/17/15 67.0 4.05 4.70
VLO 150717P00067500 P 07/17/15 67.5 4.50 5.10
VLO 150717P00068000 P 07/17/15 68.0 4.95 5.70
VLO 150717P00068500 P 07/17/15 68.5 5.40 6.20
VLO 150717P00069000 P 07/17/15 69.0 5.85 6.70
VLO 150717P00070000 P 07/17/15 70.0 6.85 7.50
VLO 150717P00071000 P 07/17/15 71.0 7.80 9.05
VLO 150717P00072000 P 07/17/15 72.0 8.80 10.05
VLO 150717P00072500 P 07/17/15 72.5 9.30 10.60
VLO 150717P00075000 P 07/17/15 75.0 11.70 13.60
VLO 150717P00080000 P 07/17/15 80.0 16.75 18.50
VLO 150717P00085000 P 07/17/15 85.0 21.75 23.10
VLO 150724C00050000 C 07/24/15 50.0 10.90 13.30
VLO 150724C00050500 C 07/24/15 50.5 11.70 12.90
VLO 150724C00051000 C 07/24/15 51.0 11.55 12.25
VLO 150724C00051500 C 07/24/15 51.5 10.95 11.85
VLO 150724C00052000 C 07/24/15 52.0 10.40 11.50
VLO 150724C00052500 C 07/24/15 52.5 10.05 10.80
VLO 150724C00053000 C 07/24/15 53.0 9.60 10.30
VLO 150724C00053500 C 07/24/15 53.5 7.50 9.90
VLO 150724C00054000 C 07/24/15 54.0 8.65 9.35
VLO 150724C00054500 C 07/24/15 54.5 8.15 8.85
VLO 150724C00055000 C 07/24/15 55.0 6.80 8.20
VLO 150724C00055500 C 07/24/15 55.5 6.30 7.70
VLO 150724C00056000 C 07/24/15 56.0 5.80 7.20
VLO 150724C00056500 C 07/24/15 56.5 4.85 7.00
VLO 150724C00057000 C 07/24/15 57.0 4.90 6.20
VLO 150724C00057500 C 07/24/15 57.5 5.35 5.75
VLO 150724C00058000 C 07/24/15 58.0 4.55 5.10
VLO 150724C00058500 C 07/24/15 58.5 4.55 4.80
VLO 150724C00059000 C 07/24/15 59.0 4.15 4.25
VLO 150724C00059500 C 07/24/15 59.5 3.75 4.25
VLO 150724C00060000 C 07/24/15 60.0 3.40 3.75
VLO 150724C00060500 C 07/24/15 60.5 3.00 3.25
VLO 150724C00061000 C 07/24/15 61.0 2.70 2.88
VLO 150724C00061500 C 07/24/15 61.5 2.39 2.49
VLO 150724C00062000 C 07/24/15 62.0 2.09 2.48
VLO 150724C00062500 C 07/24/15 62.5 1.83 1.93
VLO 150724C00063000 C 07/24/15 63.0 1.58 1.71
VLO 150724C00063500 C 07/24/15 63.5 1.35 1.46
VLO 150724C00064000 C 07/24/15 64.0 1.15 1.24
VLO 150724C00064500 C 07/24/15 64.5 0.93 1.07
VLO 150724C00065000 C 07/24/15 65.0 0.81 0.91
VLO 150724C00065500 C 07/24/15 65.5 0.63 0.77
VLO 150724C00066000 C 07/24/15 66.0 0.52 0.63
VLO 150724C00066500 C 07/24/15 66.5 0.45 0.52
VLO 150724C00067000 C 07/24/15 67.0 0.37 0.42
VLO 150724C00068000 C 07/24/15 68.0 0.17 0.32
VLO 150724C00069000 C 07/24/15 69.0 0.06 0.20
VLO 150724C00070000 C 07/24/15 70.0 0.00 0.16
VLO 150724P00050000 P 07/24/15 50.0 0.01 0.13
VLO 150724P00050500 P 07/24/15 50.5 0.02 0.14
VLO 150724P00051000 P 07/24/15 51.0 0.02 0.15
VLO 150724P00051500 P 07/24/15 51.5 0.02 0.14
VLO 150724P00052000 P 07/24/15 52.0 0.03 0.17
VLO 150724P00052500 P 07/24/15 52.5 0.05 0.16
VLO 150724P00053000 P 07/24/15 53.0 0.06 0.19
VLO 150724P00053500 P 07/24/15 53.5 0.07 0.20
VLO 150724P00054000 P 07/24/15 54.0 0.07 0.21
VLO 150724P00054500 P 07/24/15 54.5 0.10 0.23
VLO 150724P00055000 P 07/24/15 55.0 0.12 0.25
VLO 150724P00055500 P 07/24/15 55.5 0.17 0.24
VLO 150724P00056000 P 07/24/15 56.0 0.20 0.29
VLO 150724P00056500 P 07/24/15 56.5 0.23 0.37
VLO 150724P00057000 P 07/24/15 57.0 0.30 0.39
VLO 150724P00057500 P 07/24/15 57.5 0.32 0.41
VLO 150724P00058000 P 07/24/15 58.0 0.40 0.50
VLO 150724P00058500 P 07/24/15 58.5 0.48 0.55
VLO 150724P00059000 P 07/24/15 59.0 0.57 0.65
VLO 150724P00059500 P 07/24/15 59.5 0.67 0.79
VLO 150724P00060000 P 07/24/15 60.0 0.80 0.88
VLO 150724P00060500 P 07/24/15 60.5 0.95 1.02
VLO 150724P00061000 P 07/24/15 61.0 1.11 1.19
VLO 150724P00061500 P 07/24/15 61.5 1.29 1.37
VLO 150724P00062000 P 07/24/15 62.0 1.50 1.58
VLO 150724P00062500 P 07/24/15 62.5 1.62 1.80
VLO 150724P00063000 P 07/24/15 63.0 1.92 2.07
VLO 150724P00063500 P 07/24/15 63.5 2.07 2.33
VLO 150724P00064000 P 07/24/15 64.0 2.39 3.05
VLO 150724P00064500 P 07/24/15 64.5 2.70 3.40
VLO 150724P00065000 P 07/24/15 65.0 3.15 3.75
VLO 150724P00065500 P 07/24/15 65.5 3.50 3.65
VLO 150724P00066000 P 07/24/15 66.0 3.65 4.50
VLO 150724P00066500 P 07/24/15 66.5 4.00 4.75
VLO 150724P00067000 P 07/24/15 67.0 4.30 5.35
VLO 150724P00068000 P 07/24/15 68.0 5.05 6.25
VLO 150724P00069000 P 07/24/15 69.0 5.90 7.15
VLO 150724P00070000 P 07/24/15 70.0 6.85 8.10
VLO 150731C00050000 C 07/31/15 50.0 12.60 13.30
VLO 150731C00051000 C 07/31/15 51.0 9.80 13.80
VLO 150731C00051500 C 07/31/15 51.5 9.40 13.65
VLO 150731C00052000 C 07/31/15 52.0 8.95 11.70
VLO 150731C00052500 C 07/31/15 52.5 8.85 11.20
VLO 150731C00053000 C 07/31/15 53.0 8.20 10.85
VLO 150731C00053500 C 07/31/15 53.5 7.65 10.00
VLO 150731C00054000 C 07/31/15 54.0 7.10 9.55
VLO 150731C00054500 C 07/31/15 54.5 6.65 9.00
VLO 150731C00055000 C 07/31/15 55.0 6.20 8.60
VLO 150731C00055500 C 07/31/15 55.5 5.75 8.10
VLO 150731C00056000 C 07/31/15 56.0 5.40 7.60
VLO 150731C00056500 C 07/31/15 56.5 5.05 7.15
VLO 150731C00057000 C 07/31/15 57.0 4.65 6.75
VLO 150731C00057500 C 07/31/15 57.5 5.00 6.25
VLO 150731C00058000 C 07/31/15 58.0 4.85 5.85
VLO 150731C00058500 C 07/31/15 58.5 4.55 5.45
VLO 150731C00059000 C 07/31/15 59.0 4.25 5.05
VLO 150731C00059500 C 07/31/15 59.5 4.05 4.60
VLO 150731C00060000 C 07/31/15 60.0 3.70 4.30
VLO 150731C00060500 C 07/31/15 60.5 3.35 3.85
VLO 150731C00061000 C 07/31/15 61.0 3.00 3.40
VLO 150731C00061500 C 07/31/15 61.5 2.73 3.15
VLO 150731C00062000 C 07/31/15 62.0 2.36 2.84
VLO 150731C00062500 C 07/31/15 62.5 2.16 2.45
VLO 150731C00063000 C 07/31/15 63.0 1.93 2.05
VLO 150731C00063500 C 07/31/15 63.5 1.66 1.88
VLO 150731C00064000 C 07/31/15 64.0 1.45 1.79
VLO 150731C00064500 C 07/31/15 64.5 1.30 1.40
VLO 150731C00065000 C 07/31/15 65.0 1.13 1.37
VLO 150731C00065500 C 07/31/15 65.5 0.97 1.21
VLO 150731C00066000 C 07/31/15 66.0 0.84 1.02
VLO 150731C00066500 C 07/31/15 66.5 0.69 0.90
VLO 150731C00067000 C 07/31/15 67.0 0.57 0.77
VLO 150731C00068000 C 07/31/15 68.0 0.41 0.56
VLO 150731C00069000 C 07/31/15 69.0 0.27 0.40
VLO 150731C00070000 C 07/31/15 70.0 0.18 0.26
VLO 150731P00050000 P 07/31/15 50.0 0.02 0.15
VLO 150731P00051000 P 07/31/15 51.0 0.06 0.22
VLO 150731P00051500 P 07/31/15 51.5 0.07 0.24
VLO 150731P00052000 P 07/31/15 52.0 0.09 0.26
VLO 150731P00052500 P 07/31/15 52.5 0.13 0.28
VLO 150731P00053000 P 07/31/15 53.0 0.13 0.32
VLO 150731P00053500 P 07/31/15 53.5 0.15 0.35
VLO 150731P00054000 P 07/31/15 54.0 0.18 0.37
VLO 150731P00054500 P 07/31/15 54.5 0.22 0.42
VLO 150731P00055000 P 07/31/15 55.0 0.26 0.53
VLO 150731P00055500 P 07/31/15 55.5 0.31 0.60
VLO 150731P00056000 P 07/31/15 56.0 0.31 0.70
VLO 150731P00056500 P 07/31/15 56.5 0.40 0.68
VLO 150731P00057000 P 07/31/15 57.0 0.46 0.58
VLO 150731P00057500 P 07/31/15 57.5 0.53 0.67
VLO 150731P00058000 P 07/31/15 58.0 0.63 0.74
VLO 150731P00058500 P 07/31/15 58.5 0.70 0.85
VLO 150731P00059000 P 07/31/15 59.0 0.82 0.93
VLO 150731P00059500 P 07/31/15 59.5 0.91 1.06
VLO 150731P00060000 P 07/31/15 60.0 1.09 1.20
VLO 150731P00060500 P 07/31/15 60.5 1.19 1.45
VLO 150731P00061000 P 07/31/15 61.0 1.34 1.62
VLO 150731P00061500 P 07/31/15 61.5 1.60 1.73
VLO 150731P00062000 P 07/31/15 62.0 1.68 1.99
VLO 150731P00062500 P 07/31/15 62.5 2.07 2.17
VLO 150731P00063000 P 07/31/15 63.0 2.28 2.42
VLO 150731P00063500 P 07/31/15 63.5 2.51 2.81
VLO 150731P00064000 P 07/31/15 64.0 2.65 2.99
VLO 150731P00064500 P 07/31/15 64.5 3.00 3.35
VLO 150731P00065000 P 07/31/15 65.0 3.30 4.05
VLO 150731P00065500 P 07/31/15 65.5 3.65 4.45
VLO 150731P00066000 P 07/31/15 66.0 3.85 4.80
VLO 150731P00066500 P 07/31/15 66.5 4.05 5.20
VLO 150731P00067000 P 07/31/15 67.0 4.45 5.60
VLO 150731P00068000 P 07/31/15 68.0 5.30 6.40
VLO 150731P00069000 P 07/31/15 69.0 6.05 7.30
VLO 150731P00070000 P 07/31/15 70.0 7.00 8.25
VLO 150807C00050000 C 08/07/15 50.0 10.85 13.40
VLO 150807C00051000 C 08/07/15 51.0 9.85 13.95
VLO 150807C00052000 C 08/07/15 52.0 9.40 11.75
VLO 150807C00053000 C 08/07/15 53.0 8.45 10.70
VLO 150807C00053500 C 08/07/15 53.5 7.65 10.10
VLO 150807C00054000 C 08/07/15 54.0 7.25 9.55
VLO 150807C00054500 C 08/07/15 54.5 6.75 9.15
VLO 150807C00055000 C 08/07/15 55.0 6.30 8.60
VLO 150807C00055500 C 08/07/15 55.5 5.85 8.15
VLO 150807C00056000 C 08/07/15 56.0 6.55 7.70
VLO 150807C00056500 C 08/07/15 56.5 6.15 7.25
VLO 150807C00057000 C 08/07/15 57.0 5.65 6.85
VLO 150807C00057500 C 08/07/15 57.5 5.35 6.40
VLO 150807C00058000 C 08/07/15 58.0 4.65 6.00
VLO 150807C00058500 C 08/07/15 58.5 4.60 5.60
VLO 150807C00059000 C 08/07/15 59.0 4.60 5.20
VLO 150807C00059500 C 08/07/15 59.5 4.20 4.75
VLO 150807C00060000 C 08/07/15 60.0 3.85 4.25
VLO 150807C00060500 C 08/07/15 60.5 3.40 4.05
VLO 150807C00061000 C 08/07/15 61.0 3.20 3.70
VLO 150807C00061500 C 08/07/15 61.5 2.92 3.40
VLO 150807C00062000 C 08/07/15 62.0 2.61 3.10
VLO 150807C00062500 C 08/07/15 62.5 2.37 2.51
VLO 150807C00063000 C 08/07/15 63.0 2.12 2.25
VLO 150807C00063500 C 08/07/15 63.5 1.89 2.02
VLO 150807C00064000 C 08/07/15 64.0 1.68 1.92
VLO 150807C00064500 C 08/07/15 64.5 1.43 1.75
VLO 150807C00065000 C 08/07/15 65.0 1.30 1.41
VLO 150807C00065500 C 08/07/15 65.5 1.13 1.36
VLO 150807C00066000 C 08/07/15 66.0 0.98 1.19
VLO 150807C00066500 C 08/07/15 66.5 0.84 1.04
VLO 150807C00067000 C 08/07/15 67.0 0.71 0.90
VLO 150807C00067500 C 08/07/15 67.5 0.62 0.76
VLO 150807C00068000 C 08/07/15 68.0 0.51 0.68
VLO 150807C00069000 C 08/07/15 69.0 0.32 0.48
VLO 150807C00070000 C 08/07/15 70.0 0.25 0.35
VLO 150807P00050000 P 08/07/15 50.0 0.06 0.17
VLO 150807P00051000 P 08/07/15 51.0 0.09 0.23
VLO 150807P00052000 P 08/07/15 52.0 0.12 0.27
VLO 150807P00053000 P 08/07/15 53.0 0.17 0.35
VLO 150807P00053500 P 08/07/15 53.5 0.21 0.35
VLO 150807P00054000 P 08/07/15 54.0 0.24 0.46
VLO 150807P00054500 P 08/07/15 54.5 0.29 0.52
VLO 150807P00055000 P 08/07/15 55.0 0.35 0.64
VLO 150807P00055500 P 08/07/15 55.5 0.37 0.71
VLO 150807P00056000 P 08/07/15 56.0 0.42 0.76
VLO 150807P00056500 P 08/07/15 56.5 0.52 0.69
VLO 150807P00057000 P 08/07/15 57.0 0.59 0.71
VLO 150807P00057500 P 08/07/15 57.5 0.67 0.79
VLO 150807P00058000 P 08/07/15 58.0 0.81 0.84
VLO 150807P00058500 P 08/07/15 58.5 0.92 0.95
VLO 150807P00059000 P 08/07/15 59.0 1.02 1.11
VLO 150807P00059500 P 08/07/15 59.5 1.09 1.37
VLO 150807P00060000 P 08/07/15 60.0 1.25 1.35
VLO 150807P00060500 P 08/07/15 60.5 1.38 1.56
VLO 150807P00061000 P 08/07/15 61.0 1.55 1.84
VLO 150807P00061500 P 08/07/15 61.5 1.71 2.04
VLO 150807P00062000 P 08/07/15 62.0 1.90 2.24
VLO 150807P00062500 P 08/07/15 62.5 2.27 2.39
VLO 150807P00063000 P 08/07/15 63.0 2.51 2.64
VLO 150807P00063500 P 08/07/15 63.5 2.73 2.93
VLO 150807P00064000 P 08/07/15 64.0 2.89 3.20
VLO 150807P00064500 P 08/07/15 64.5 3.15 3.55
VLO 150807P00065000 P 08/07/15 65.0 3.50 3.85
VLO 150807P00065500 P 08/07/15 65.5 3.75 4.60
VLO 150807P00066000 P 08/07/15 66.0 4.20 5.00
VLO 150807P00066500 P 08/07/15 66.5 4.20 5.35
VLO 150807P00067000 P 08/07/15 67.0 4.60 5.75
VLO 150807P00067500 P 08/07/15 67.5 5.05 6.15
VLO 150807P00068000 P 08/07/15 68.0 5.45 6.60
VLO 150807P00069000 P 08/07/15 69.0 6.30 7.45
VLO 150807P00070000 P 08/07/15 70.0 7.05 8.30
VLO 150821C00030000 C 08/21/15 30.0 32.25 33.35
VLO 150821C00032500 C 08/21/15 32.5 28.55 30.80
VLO 150821C00035000 C 08/21/15 35.0 26.05 28.25
VLO 150821C00037500 C 08/21/15 37.5 23.55 25.80
VLO 150821C00040000 C 08/21/15 40.0 21.15 23.35
VLO 150821C00042500 C 08/21/15 42.5 18.55 20.75
VLO 150821C00045000 C 08/21/15 45.0 16.35 18.25
VLO 150821C00047500 C 08/21/15 47.5 13.80 15.80
VLO 150821C00050000 C 08/21/15 50.0 12.50 13.30
VLO 150821C00052500 C 08/21/15 52.5 8.65 11.05
VLO 150821C00055000 C 08/21/15 55.0 7.60 8.70
VLO 150821C00057500 C 08/21/15 57.5 5.60 6.50
VLO 150821C00060000 C 08/21/15 60.0 4.15 4.30
VLO 150821C00062500 C 08/21/15 62.5 2.67 2.77
VLO 150821C00065000 C 08/21/15 65.0 1.60 1.66
VLO 150821C00067500 C 08/21/15 67.5 0.87 0.92
VLO 150821C00070000 C 08/21/15 70.0 0.43 0.51
VLO 150821C00075000 C 08/21/15 75.0 0.08 0.13
VLO 150821C00080000 C 08/21/15 80.0 0.00 0.09
VLO 150821C00085000 C 08/21/15 85.0 0.00 0.07
VLO 150821C00090000 C 08/21/15 90.0 0.00 0.06
VLO 150821P00030000 P 08/21/15 30.0 0.00 0.06
VLO 150821P00032500 P 08/21/15 32.5 0.00 0.07
VLO 150821P00035000 P 08/21/15 35.0 0.00 0.06
VLO 150821P00037500 P 08/21/15 37.5 0.00 0.10
VLO 150821P00040000 P 08/21/15 40.0 0.01 0.08
VLO 150821P00042500 P 08/21/15 42.5 0.03 0.09
VLO 150821P00045000 P 08/21/15 45.0 0.05 0.10
VLO 150821P00047500 P 08/21/15 47.5 0.08 0.15
VLO 150821P00050000 P 08/21/15 50.0 0.19 0.23
VLO 150821P00052500 P 08/21/15 52.5 0.33 0.39
VLO 150821P00055000 P 08/21/15 55.0 0.60 0.65
VLO 150821P00057500 P 08/21/15 57.5 1.06 1.08
VLO 150821P00060000 P 08/21/15 60.0 1.78 1.83
VLO 150821P00062500 P 08/21/15 62.5 2.85 2.92
VLO 150821P00065000 P 08/21/15 65.0 4.20 4.40
VLO 150821P00067500 P 08/21/15 67.5 6.00 6.15
VLO 150821P00070000 P 08/21/15 70.0 7.60 8.85
VLO 150821P00075000 P 08/21/15 75.0 12.20 13.55
VLO 150821P00080000 P 08/21/15 80.0 17.10 18.55
VLO 150821P00085000 P 08/21/15 85.0 22.10 23.60
VLO 150821P00090000 P 08/21/15 90.0 27.05 28.40
VLO 150918C00025000 C 09/18/15 25.0 35.70 38.30
VLO 150918C00027500 C 09/18/15 27.5 33.50 35.80
VLO 150918C00030000 C 09/18/15 30.0 31.15 33.30
VLO 150918C00032500 C 09/18/15 32.5 28.20 30.75
VLO 150918C00035000 C 09/18/15 35.0 25.75 28.25
VLO 150918C00037500 C 09/18/15 37.5 23.35 25.80
VLO 150918C00040000 C 09/18/15 40.0 22.35 23.35
VLO 150918C00042500 C 09/18/15 42.5 18.25 21.90
VLO 150918C00045000 C 09/18/15 45.0 15.90 18.35
VLO 150918C00047500 C 09/18/15 47.5 15.15 15.90
VLO 150918C00050000 C 09/18/15 50.0 12.65 13.45
VLO 150918C00052500 C 09/18/15 52.5 9.95 11.05
VLO 150918C00055000 C 09/18/15 55.0 8.30 8.70
VLO 150918C00057500 C 09/18/15 57.5 6.30 6.60
VLO 150918C00060000 C 09/18/15 60.0 4.60 4.70
VLO 150918C00062500 C 09/18/15 62.5 3.20 3.25
VLO 150918C00065000 C 09/18/15 65.0 2.06 2.14
VLO 150918C00067500 C 09/18/15 67.5 1.28 1.35
VLO 150918C00070000 C 09/18/15 70.0 0.74 0.82
VLO 150918C00072500 C 09/18/15 72.5 0.42 0.50
VLO 150918C00075000 C 09/18/15 75.0 0.22 0.28
VLO 150918C00080000 C 09/18/15 80.0 0.06 0.11
VLO 150918C00085000 C 09/18/15 85.0 0.00 0.06
VLO 150918P00025000 P 09/18/15 25.0 0.00 0.02
VLO 150918P00027500 P 09/18/15 27.5 0.00 0.02
VLO 150918P00030000 P 09/18/15 30.0 0.00 0.03
VLO 150918P00032500 P 09/18/15 32.5 0.00 0.04
VLO 150918P00035000 P 09/18/15 35.0 0.01 0.06
VLO 150918P00037500 P 09/18/15 37.5 0.02 0.09
VLO 150918P00040000 P 09/18/15 40.0 0.05 0.09
VLO 150918P00042500 P 09/18/15 42.5 0.05 0.12
VLO 150918P00045000 P 09/18/15 45.0 0.13 0.17
VLO 150918P00047500 P 09/18/15 47.5 0.22 0.26
VLO 150918P00050000 P 09/18/15 50.0 0.36 0.41
VLO 150918P00052500 P 09/18/15 52.5 0.58 0.64
VLO 150918P00055000 P 09/18/15 55.0 0.95 1.00
VLO 150918P00057500 P 09/18/15 57.5 1.48 1.57
VLO 150918P00060000 P 09/18/15 60.0 2.30 2.37
VLO 150918P00062500 P 09/18/15 62.5 3.40 3.50
VLO 150918P00065000 P 09/18/15 65.0 4.70 4.90
VLO 150918P00067500 P 09/18/15 67.5 6.45 6.65
VLO 150918P00070000 P 09/18/15 70.0 8.10 8.60
VLO 150918P00072500 P 09/18/15 72.5 9.90 11.35
VLO 150918P00075000 P 09/18/15 75.0 12.35 13.85
VLO 150918P00080000 P 09/18/15 80.0 17.15 18.45
VLO 150918P00085000 P 09/18/15 85.0 22.00 23.40
VLO 151218C00030000 C 12/18/15 30.0 30.70 33.30
VLO 151218C00032500 C 12/18/15 32.5 28.60 30.80
VLO 151218C00035000 C 12/18/15 35.0 26.35 29.45
VLO 151218C00037500 C 12/18/15 37.5 23.85 26.95
VLO 151218C00040000 C 12/18/15 40.0 22.20 23.55
VLO 151218C00042500 C 12/18/15 42.5 18.65 21.60
VLO 151218C00045000 C 12/18/15 45.0 16.25 18.55
VLO 151218C00047500 C 12/18/15 47.5 14.95 16.25
VLO 151218C00050000 C 12/18/15 50.0 12.75 14.00
VLO 151218C00052500 C 12/18/15 52.5 11.10 11.60
VLO 151218C00055000 C 12/18/15 55.0 9.10 9.75
VLO 151218C00057500 C 12/18/15 57.5 7.45 7.65
VLO 151218C00060000 C 12/18/15 60.0 5.90 6.10
VLO 151218C00062500 C 12/18/15 62.5 4.55 4.70
VLO 151218C00065000 C 12/18/15 65.0 3.45 3.55
VLO 151218C00067500 C 12/18/15 67.5 2.54 2.66
VLO 151218C00070000 C 12/18/15 70.0 1.82 1.93
VLO 151218C00075000 C 12/18/15 75.0 0.85 0.97
VLO 151218C00080000 C 12/18/15 80.0 0.37 0.46
VLO 151218C00085000 C 12/18/15 85.0 0.11 0.21
VLO 151218P00030000 P 12/18/15 30.0 0.01 0.12
VLO 151218P00032500 P 12/18/15 32.5 0.04 0.10
VLO 151218P00035000 P 12/18/15 35.0 0.05 0.11
VLO 151218P00037500 P 12/18/15 37.5 0.12 0.17
VLO 151218P00040000 P 12/18/15 40.0 0.17 0.26
VLO 151218P00042500 P 12/18/15 42.5 0.31 0.39
VLO 151218P00045000 P 12/18/15 45.0 0.51 0.58
VLO 151218P00047500 P 12/18/15 47.5 0.75 0.79
VLO 151218P00050000 P 12/18/15 50.0 1.07 1.16
VLO 151218P00052500 P 12/18/15 52.5 1.54 1.62
VLO 151218P00055000 P 12/18/15 55.0 2.11 2.22
VLO 151218P00057500 P 12/18/15 57.5 2.90 2.99
VLO 151218P00060000 P 12/18/15 60.0 3.85 3.95
VLO 151218P00062500 P 12/18/15 62.5 5.00 5.15
VLO 151218P00065000 P 12/18/15 65.0 6.40 6.55
VLO 151218P00067500 P 12/18/15 67.5 7.95 8.15
VLO 151218P00070000 P 12/18/15 70.0 9.75 9.95
VLO 151218P00075000 P 12/18/15 75.0 13.45 14.05
VLO 151218P00080000 P 12/18/15 80.0 17.35 18.60
VLO 151218P00085000 P 12/18/15 85.0 22.35 23.40
VLO 160115C00020000 C 01/15/16 20.0 41.35 43.95
VLO 160115C00023000 C 01/15/16 23.0 38.70 40.95
VLO 160115C00025000 C 01/15/16 25.0 35.70 38.40
VLO 160115C00028000 C 01/15/16 28.0 33.10 35.90
VLO 160115C00030000 C 01/15/16 30.0 31.30 33.25
VLO 160115C00033000 C 01/15/16 33.0 28.35 30.25
VLO 160115C00035000 C 01/15/16 35.0 25.75 28.45
VLO 160115C00038000 C 01/15/16 38.0 22.75 25.35
VLO 160115C00040000 C 01/15/16 40.0 22.05 23.20
VLO 160115C00042000 C 01/15/16 42.0 20.40 21.45
VLO 160115C00045000 C 01/15/16 45.0 17.30 18.50
VLO 160115C00047000 C 01/15/16 47.0 15.45 16.75
VLO 160115C00050000 C 01/15/16 50.0 13.40 14.00
VLO 160115C00052500 C 01/15/16 52.5 11.25 11.90
VLO 160115C00055000 C 01/15/16 55.0 9.45 9.85
VLO 160115C00057500 C 01/15/16 57.5 7.75 7.90
VLO 160115C00060000 C 01/15/16 60.0 6.25 6.35
VLO 160115C00062500 C 01/15/16 62.5 4.90 5.05
VLO 160115C00065000 C 01/15/16 65.0 3.80 3.90
VLO 160115C00067500 C 01/15/16 67.5 2.88 3.05
VLO 160115C00070000 C 01/15/16 70.0 2.14 2.24
VLO 160115C00072500 C 01/15/16 72.5 1.54 1.65
VLO 160115C00075000 C 01/15/16 75.0 0.88 1.20
VLO 160115C00080000 C 01/15/16 80.0 0.55 0.63
VLO 160115C00085000 C 01/15/16 85.0 0.20 0.31
VLO 160115C00090000 C 01/15/16 90.0 0.06 0.15
VLO 160115C00095000 C 01/15/16 95.0 0.00 0.10
VLO 160115P00020000 P 01/15/16 20.0 0.00 0.03
VLO 160115P00023000 P 01/15/16 23.0 0.01 0.06
VLO 160115P00025000 P 01/15/16 25.0 0.01 0.06
VLO 160115P00028000 P 01/15/16 28.0 0.01 0.08
VLO 160115P00030000 P 01/15/16 30.0 0.05 0.08
VLO 160115P00033000 P 01/15/16 33.0 0.06 0.11
VLO 160115P00035000 P 01/15/16 35.0 0.11 0.15
VLO 160115P00038000 P 01/15/16 38.0 0.20 0.25
VLO 160115P00040000 P 01/15/16 40.0 0.29 0.34
VLO 160115P00042000 P 01/15/16 42.0 0.40 0.47
VLO 160115P00045000 P 01/15/16 45.0 0.65 0.69
VLO 160115P00047000 P 01/15/16 47.0 0.87 0.97
VLO 160115P00050000 P 01/15/16 50.0 1.26 1.38
VLO 160115P00052500 P 01/15/16 52.5 1.79 1.85
VLO 160115P00055000 P 01/15/16 55.0 2.42 2.50
VLO 160115P00057500 P 01/15/16 57.5 3.20 3.35
VLO 160115P00060000 P 01/15/16 60.0 4.20 4.35
VLO 160115P00062500 P 01/15/16 62.5 5.40 5.55
VLO 160115P00065000 P 01/15/16 65.0 6.75 6.95
VLO 160115P00067500 P 01/15/16 67.5 8.30 8.55
VLO 160115P00070000 P 01/15/16 70.0 10.10 10.30
VLO 160115P00072500 P 01/15/16 72.5 12.00 12.20
VLO 160115P00075000 P 01/15/16 75.0 13.45 14.30
VLO 160115P00080000 P 01/15/16 80.0 18.25 18.60
VLO 160115P00085000 P 01/15/16 85.0 22.55 23.40
VLO 160115P00090000 P 01/15/16 90.0 27.45 28.40
VLO 160115P00095000 P 01/15/16 95.0 32.20 33.40
VLO 170120C00022500 C 01/20/17 22.5 38.15 41.90
VLO 170120C00025000 C 01/20/17 25.0 35.65 39.50
VLO 170120C00027500 C 01/20/17 27.5 33.15 37.00
VLO 170120C00030000 C 01/20/17 30.0 30.75 33.50
VLO 170120C00032500 C 01/20/17 32.5 28.50 32.00
VLO 170120C00035000 C 01/20/17 35.0 26.35 28.40
VLO 170120C00037500 C 01/20/17 37.5 24.80 26.70
VLO 170120C00040000 C 01/20/17 40.0 22.35 23.80
VLO 170120C00042500 C 01/20/17 42.5 20.50 22.90
VLO 170120C00045000 C 01/20/17 45.0 18.15 19.75
VLO 170120C00047500 C 01/20/17 47.5 16.15 17.95
VLO 170120C00050000 C 01/20/17 50.0 14.30 16.10
VLO 170120C00052500 C 01/20/17 52.5 13.10 14.40
VLO 170120C00055000 C 01/20/17 55.0 12.00 12.80
VLO 170120C00057500 C 01/20/17 57.5 9.60 11.25
VLO 170120C00060000 C 01/20/17 60.0 8.25 10.15
VLO 170120C00062500 C 01/20/17 62.5 7.50 8.80
VLO 170120C00065000 C 01/20/17 65.0 6.85 7.50
VLO 170120C00067500 C 01/20/17 67.5 5.05 6.70
VLO 170120C00070000 C 01/20/17 70.0 4.25 5.65
VLO 170120C00072500 C 01/20/17 72.5 3.60 5.10
VLO 170120C00075000 C 01/20/17 75.0 3.50 4.45
VLO 170120C00080000 C 01/20/17 80.0 2.67 3.00
VLO 170120C00085000 C 01/20/17 85.0 1.49 2.35
VLO 170120C00090000 C 01/20/17 90.0 0.87 1.69
VLO 170120C00095000 C 01/20/17 95.0 0.65 1.25
VLO 170120P00022500 P 01/20/17 22.5 0.01 0.49
VLO 170120P00025000 P 01/20/17 25.0 0.06 0.50
VLO 170120P00027500 P 01/20/17 27.5 0.23 0.68
VLO 170120P00030000 P 01/20/17 30.0 0.39 0.75
VLO 170120P00032500 P 01/20/17 32.5 0.56 1.20
VLO 170120P00035000 P 01/20/17 35.0 1.00 1.60
VLO 170120P00037500 P 01/20/17 37.5 1.20 1.94
VLO 170120P00040000 P 01/20/17 40.0 1.61 2.27
VLO 170120P00042500 P 01/20/17 42.5 2.06 2.78
VLO 170120P00045000 P 01/20/17 45.0 2.70 3.45
VLO 170120P00047500 P 01/20/17 47.5 3.25 4.15
VLO 170120P00050000 P 01/20/17 50.0 4.00 5.00
VLO 170120P00052500 P 01/20/17 52.5 4.85 5.90
VLO 170120P00055000 P 01/20/17 55.0 5.65 6.95
VLO 170120P00057500 P 01/20/17 57.5 6.90 8.15
VLO 170120P00060000 P 01/20/17 60.0 8.00 9.35
VLO 170120P00062500 P 01/20/17 62.5 9.35 10.20
VLO 170120P00065000 P 01/20/17 65.0 10.95 11.70
VLO 170120P00067500 P 01/20/17 67.5 12.10 13.85
VLO 170120P00070000 P 01/20/17 70.0 13.70 15.55
VLO 170120P00072500 P 01/20/17 72.5 15.45 17.35
VLO 170120P00075000 P 01/20/17 75.0 17.25 18.50
VLO 170120P00080000 P 01/20/17 80.0 21.10 23.10
VLO 170120P00085000 P 01/20/17 85.0 25.15 27.25
VLO 170120P00090000 P 01/20/17 90.0 29.10 31.55
VLO 170120P00095000 P 01/20/17 95.0 33.60 36.60

OPRA data is delayed 15 minutes.