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 (2015-03-06)Premium Content

Valero Energy Corporation (VLO)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 150306C00038000 C 03/06/15 38.0 20.15 22.50
VLO 150306C00039000 C 03/06/15 39.0 17.75 20.00
VLO 150306C00039500 C 03/06/15 39.5 18.20 19.65
VLO 150306C00040000 C 03/06/15 40.0 17.70 19.00
VLO 150306C00040500 C 03/06/15 40.5 17.20 18.65
VLO 150306C00041000 C 03/06/15 41.0 16.75 18.15
VLO 150306C00041500 C 03/06/15 41.5 16.30 17.60
VLO 150306C00042000 C 03/06/15 42.0 15.70 17.55
VLO 150306C00042500 C 03/06/15 42.5 15.30 16.75
VLO 150306C00043000 C 03/06/15 43.0 14.75 16.10
VLO 150306C00043500 C 03/06/15 43.5 13.90 17.15
VLO 150306C00044000 C 03/06/15 44.0 13.75 16.35
VLO 150306C00044500 C 03/06/15 44.5 13.20 14.80
VLO 150306C00045000 C 03/06/15 45.0 13.15 14.00
VLO 150306C00045500 C 03/06/15 45.5 12.65 14.75
VLO 150306C00046000 C 03/06/15 46.0 12.10 14.30
VLO 150306C00046500 C 03/06/15 46.5 11.65 12.50
VLO 150306C00047000 C 03/06/15 47.0 11.10 13.30
VLO 150306C00047500 C 03/06/15 47.5 10.60 11.65
VLO 150306C00048000 C 03/06/15 48.0 9.90 11.00
VLO 150306C00048500 C 03/06/15 48.5 9.55 11.90
VLO 150306C00049000 C 03/06/15 49.0 9.15 10.00
VLO 150306C00049500 C 03/06/15 49.5 8.65 9.80
VLO 150306C00050000 C 03/06/15 50.0 8.20 8.90
VLO 150306C00050500 C 03/06/15 50.5 7.70 8.50
VLO 150306C00051000 C 03/06/15 51.0 7.20 8.75
VLO 150306C00051500 C 03/06/15 51.5 6.70 8.25
VLO 150306C00052000 C 03/06/15 52.0 6.20 6.85
VLO 150306C00052500 C 03/06/15 52.5 5.70 6.55
VLO 150306C00053000 C 03/06/15 53.0 5.20 5.80
VLO 150306C00053500 C 03/06/15 53.5 4.75 5.80
VLO 150306C00054000 C 03/06/15 54.0 4.25 5.05
VLO 150306C00054500 C 03/06/15 54.5 3.75 4.30
VLO 150306C00055000 C 03/06/15 55.0 3.30 3.85
VLO 150306C00055500 C 03/06/15 55.5 2.86 3.60
VLO 150306C00056000 C 03/06/15 56.0 2.44 2.96
VLO 150306C00056500 C 03/06/15 56.5 2.34 2.49
VLO 150306C00057000 C 03/06/15 57.0 1.94 2.06
VLO 150306C00057500 C 03/06/15 57.5 1.56 1.68
VLO 150306C00058000 C 03/06/15 58.0 1.23 1.33
VLO 150306C00058500 C 03/06/15 58.5 0.94 1.03
VLO 150306C00059000 C 03/06/15 59.0 0.72 0.78
VLO 150306C00059500 C 03/06/15 59.5 0.52 0.57
VLO 150306C00060000 C 03/06/15 60.0 0.37 0.40
VLO 150306C00060500 C 03/06/15 60.5 0.24 0.29
VLO 150306C00061000 C 03/06/15 61.0 0.16 0.20
VLO 150306C00061500 C 03/06/15 61.5 0.11 0.14
VLO 150306C00062000 C 03/06/15 62.0 0.06 0.13
VLO 150306C00062500 C 03/06/15 62.5 0.03 0.12
VLO 150306C00063000 C 03/06/15 63.0 0.04 0.09
VLO 150306C00063500 C 03/06/15 63.5 0.03 0.08
VLO 150306C00064000 C 03/06/15 64.0 0.00 0.07
VLO 150306C00064500 C 03/06/15 64.5 0.00 0.12
VLO 150306C00065000 C 03/06/15 65.0 0.00 0.06
VLO 150306C00065500 C 03/06/15 65.5 0.00 0.11
VLO 150306C00066000 C 03/06/15 66.0 0.00 0.11
VLO 150306C00066500 C 03/06/15 66.5 0.02 0.10
VLO 150306C00067000 C 03/06/15 67.0 0.00 0.11
VLO 150306C00067500 C 03/06/15 67.5 0.00 0.13
VLO 150306C00068000 C 03/06/15 68.0 0.00 0.06
VLO 150306C00068500 C 03/06/15 68.5 0.00 0.13
VLO 150306C00069000 C 03/06/15 69.0 0.00 0.13
VLO 150306C00069500 C 03/06/15 69.5 0.00 0.13
VLO 150306C00070000 C 03/06/15 70.0 0.00 0.02
VLO 150306C00075000 C 03/06/15 75.0 0.00 0.13
VLO 150306C00080000 C 03/06/15 80.0 0.00 0.13
VLO 150306C00085000 C 03/06/15 85.0 0.00 0.13
VLO 150306P00038000 P 03/06/15 38.0 0.00 0.11
VLO 150306P00039000 P 03/06/15 39.0 0.00 0.11
VLO 150306P00039500 P 03/06/15 39.5 0.00 0.11
VLO 150306P00040000 P 03/06/15 40.0 0.00 0.11
VLO 150306P00040500 P 03/06/15 40.5 0.00 0.11
VLO 150306P00041000 P 03/06/15 41.0 0.00 0.11
VLO 150306P00041500 P 03/06/15 41.5 0.00 0.11
VLO 150306P00042000 P 03/06/15 42.0 0.00 0.11
VLO 150306P00042500 P 03/06/15 42.5 0.00 0.11
VLO 150306P00043000 P 03/06/15 43.0 0.00 0.11
VLO 150306P00043500 P 03/06/15 43.5 0.00 0.11
VLO 150306P00044000 P 03/06/15 44.0 0.00 0.11
VLO 150306P00044500 P 03/06/15 44.5 0.00 0.07
VLO 150306P00045000 P 03/06/15 45.0 0.00 0.03
VLO 150306P00045500 P 03/06/15 45.5 0.00 0.04
VLO 150306P00046000 P 03/06/15 46.0 0.00 0.07
VLO 150306P00046500 P 03/06/15 46.5 0.00 0.07
VLO 150306P00047000 P 03/06/15 47.0 0.00 0.07
VLO 150306P00047500 P 03/06/15 47.5 0.00 0.04
VLO 150306P00048000 P 03/06/15 48.0 0.00 0.11
VLO 150306P00048500 P 03/06/15 48.5 0.00 0.07
VLO 150306P00049000 P 03/06/15 49.0 0.00 0.07
VLO 150306P00049500 P 03/06/15 49.5 0.00 0.07
VLO 150306P00050000 P 03/06/15 50.0 0.00 0.03
VLO 150306P00050500 P 03/06/15 50.5 0.02 0.03
VLO 150306P00051000 P 03/06/15 51.0 0.02 0.03
VLO 150306P00051500 P 03/06/15 51.5 0.01 0.11
VLO 150306P00052000 P 03/06/15 52.0 0.02 0.11
VLO 150306P00052500 P 03/06/15 52.5 0.02 0.08
VLO 150306P00053000 P 03/06/15 53.0 0.03 0.11
VLO 150306P00053500 P 03/06/15 53.5 0.03 0.11
VLO 150306P00054000 P 03/06/15 54.0 0.05 0.11
VLO 150306P00054500 P 03/06/15 54.5 0.07 0.10
VLO 150306P00055000 P 03/06/15 55.0 0.09 0.12
VLO 150306P00055500 P 03/06/15 55.5 0.12 0.16
VLO 150306P00056000 P 03/06/15 56.0 0.11 0.26
VLO 150306P00056500 P 03/06/15 56.5 0.22 0.27
VLO 150306P00057000 P 03/06/15 57.0 0.32 0.36
VLO 150306P00057500 P 03/06/15 57.5 0.38 0.50
VLO 150306P00058000 P 03/06/15 58.0 0.60 0.64
VLO 150306P00058500 P 03/06/15 58.5 0.70 0.87
VLO 150306P00059000 P 03/06/15 59.0 0.93 1.13
VLO 150306P00059500 P 03/06/15 59.5 1.19 1.76
VLO 150306P00060000 P 03/06/15 60.0 1.51 2.00
VLO 150306P00060500 P 03/06/15 60.5 2.04 2.52
VLO 150306P00061000 P 03/06/15 61.0 2.35 2.97
VLO 150306P00061500 P 03/06/15 61.5 2.67 3.45
VLO 150306P00062000 P 03/06/15 62.0 3.10 3.90
VLO 150306P00062500 P 03/06/15 62.5 3.60 4.40
VLO 150306P00063000 P 03/06/15 63.0 4.05 4.85
VLO 150306P00063500 P 03/06/15 63.5 3.55 5.35
VLO 150306P00064000 P 03/06/15 64.0 4.05 5.85
VLO 150306P00064500 P 03/06/15 64.5 4.50 6.35
VLO 150306P00065000 P 03/06/15 65.0 5.00 6.85
VLO 150306P00065500 P 03/06/15 65.5 5.50 7.35
VLO 150306P00066000 P 03/06/15 66.0 6.00 7.90
VLO 150306P00066500 P 03/06/15 66.5 6.50 8.40
VLO 150306P00067000 P 03/06/15 67.0 6.95 8.95
VLO 150306P00067500 P 03/06/15 67.5 7.45 9.40
VLO 150306P00068000 P 03/06/15 68.0 7.95 9.95
VLO 150306P00068500 P 03/06/15 68.5 8.45 10.50
VLO 150306P00069000 P 03/06/15 69.0 8.35 12.05
VLO 150306P00069500 P 03/06/15 69.5 9.45 12.80
VLO 150306P00070000 P 03/06/15 70.0 9.55 11.90
VLO 150306P00075000 P 03/06/15 75.0 14.45 16.90
VLO 150306P00080000 P 03/06/15 80.0 19.35 21.95
VLO 150306P00085000 P 03/06/15 85.0 24.40 26.95
VLO 150313C00040000 C 03/13/15 40.0 17.90 19.90
VLO 150313C00042000 C 03/13/15 42.0 15.65 18.50
VLO 150313C00043000 C 03/13/15 43.0 14.60 17.65
VLO 150313C00044000 C 03/13/15 44.0 13.65 15.50
VLO 150313C00045000 C 03/13/15 45.0 12.60 15.65
VLO 150313C00045500 C 03/13/15 45.5 12.10 14.95
VLO 150313C00046000 C 03/13/15 46.0 11.60 14.45
VLO 150313C00046500 C 03/13/15 46.5 11.50 13.80
VLO 150313C00047000 C 03/13/15 47.0 11.10 12.90
VLO 150313C00047500 C 03/13/15 47.5 10.35 13.25
VLO 150313C00048000 C 03/13/15 48.0 10.15 11.50
VLO 150313C00048500 C 03/13/15 48.5 9.50 10.60
VLO 150313C00049000 C 03/13/15 49.0 9.10 10.10
VLO 150313C00049500 C 03/13/15 49.5 8.65 9.55
VLO 150313C00050000 C 03/13/15 50.0 8.15 9.45
VLO 150313C00050500 C 03/13/15 50.5 7.70 9.40
VLO 150313C00051000 C 03/13/15 51.0 7.20 8.05
VLO 150313C00051500 C 03/13/15 51.5 6.70 7.55
VLO 150313C00052000 C 03/13/15 52.0 6.20 7.05
VLO 150313C00052500 C 03/13/15 52.5 5.75 6.55
VLO 150313C00053000 C 03/13/15 53.0 5.25 6.05
VLO 150313C00053500 C 03/13/15 53.5 4.80 5.55
VLO 150313C00054000 C 03/13/15 54.0 4.35 5.05
VLO 150313C00054500 C 03/13/15 54.5 3.90 4.70
VLO 150313C00055000 C 03/13/15 55.0 3.50 4.05
VLO 150313C00055500 C 03/13/15 55.5 3.10 3.65
VLO 150313C00056000 C 03/13/15 56.0 2.74 3.20
VLO 150313C00056500 C 03/13/15 56.5 2.68 2.81
VLO 150313C00057000 C 03/13/15 57.0 2.32 2.44
VLO 150313C00057500 C 03/13/15 57.5 1.99 2.10
VLO 150313C00058000 C 03/13/15 58.0 1.68 1.79
VLO 150313C00058500 C 03/13/15 58.5 1.42 1.50
VLO 150313C00059000 C 03/13/15 59.0 1.18 1.26
VLO 150313C00059500 C 03/13/15 59.5 0.90 1.03
VLO 150313C00060000 C 03/13/15 60.0 0.70 0.84
VLO 150313C00060500 C 03/13/15 60.5 0.61 0.67
VLO 150313C00061000 C 03/13/15 61.0 0.48 0.54
VLO 150313C00061500 C 03/13/15 61.5 0.38 0.47
VLO 150313C00062000 C 03/13/15 62.0 0.23 0.34
VLO 150313C00062500 C 03/13/15 62.5 0.19 0.30
VLO 150313C00063000 C 03/13/15 63.0 0.14 0.26
VLO 150313C00063500 C 03/13/15 63.5 0.10 0.43
VLO 150313C00064000 C 03/13/15 64.0 0.06 0.32
VLO 150313C00064500 C 03/13/15 64.5 0.05 0.25
VLO 150313C00065000 C 03/13/15 65.0 0.03 0.13
VLO 150313C00065500 C 03/13/15 65.5 0.02 0.17
VLO 150313C00066000 C 03/13/15 66.0 0.01 0.15
VLO 150313C00066500 C 03/13/15 66.5 0.01 0.12
VLO 150313C00067000 C 03/13/15 67.0 0.00 0.11
VLO 150313C00067500 C 03/13/15 67.5 0.00 0.11
VLO 150313C00068000 C 03/13/15 68.0 0.00 0.11
VLO 150313C00068500 C 03/13/15 68.5 0.00 0.11
VLO 150313C00069000 C 03/13/15 69.0 0.00 0.11
VLO 150313C00069500 C 03/13/15 69.5 0.00 0.11
VLO 150313C00070000 C 03/13/15 70.0 0.00 0.06
VLO 150313P00040000 P 03/13/15 40.0 0.00 0.12
VLO 150313P00042000 P 03/13/15 42.0 0.00 0.20
VLO 150313P00043000 P 03/13/15 43.0 0.00 0.20
VLO 150313P00044000 P 03/13/15 44.0 0.00 0.11
VLO 150313P00045000 P 03/13/15 45.0 0.00 0.11
VLO 150313P00045500 P 03/13/15 45.5 0.00 0.20
VLO 150313P00046000 P 03/13/15 46.0 0.00 0.11
VLO 150313P00046500 P 03/13/15 46.5 0.00 0.11
VLO 150313P00047000 P 03/13/15 47.0 0.00 0.11
VLO 150313P00047500 P 03/13/15 47.5 0.00 0.11
VLO 150313P00048000 P 03/13/15 48.0 0.00 0.12
VLO 150313P00048500 P 03/13/15 48.5 0.00 0.11
VLO 150313P00049000 P 03/13/15 49.0 0.00 0.11
VLO 150313P00049500 P 03/13/15 49.5 0.00 0.21
VLO 150313P00050000 P 03/13/15 50.0 0.00 0.12
VLO 150313P00050500 P 03/13/15 50.5 0.01 0.12
VLO 150313P00051000 P 03/13/15 51.0 0.01 0.11
VLO 150313P00051500 P 03/13/15 51.5 0.01 0.11
VLO 150313P00052000 P 03/13/15 52.0 0.02 0.13
VLO 150313P00052500 P 03/13/15 52.5 0.07 0.15
VLO 150313P00053000 P 03/13/15 53.0 0.04 0.16
VLO 150313P00053500 P 03/13/15 53.5 0.04 0.20
VLO 150313P00054000 P 03/13/15 54.0 0.11 0.26
VLO 150313P00054500 P 03/13/15 54.5 0.09 0.31
VLO 150313P00055000 P 03/13/15 55.0 0.26 0.33
VLO 150313P00055500 P 03/13/15 55.5 0.35 0.41
VLO 150313P00056000 P 03/13/15 56.0 0.44 0.51
VLO 150313P00056500 P 03/13/15 56.5 0.56 0.63
VLO 150313P00057000 P 03/13/15 57.0 0.64 0.77
VLO 150313P00057500 P 03/13/15 57.5 0.85 0.93
VLO 150313P00058000 P 03/13/15 58.0 1.04 1.12
VLO 150313P00058500 P 03/13/15 58.5 1.26 1.34
VLO 150313P00059000 P 03/13/15 59.0 1.51 1.58
VLO 150313P00059500 P 03/13/15 59.5 1.65 1.86
VLO 150313P00060000 P 03/13/15 60.0 2.08 2.20
VLO 150313P00060500 P 03/13/15 60.5 2.39 2.55
VLO 150313P00061000 P 03/13/15 61.0 2.77 3.05
VLO 150313P00061500 P 03/13/15 61.5 3.15 3.50
VLO 150313P00062000 P 03/13/15 62.0 3.60 4.15
VLO 150313P00062500 P 03/13/15 62.5 2.92 4.60
VLO 150313P00063000 P 03/13/15 63.0 3.40 5.00
VLO 150313P00063500 P 03/13/15 63.5 3.80 5.50
VLO 150313P00064000 P 03/13/15 64.0 4.20 5.95
VLO 150313P00064500 P 03/13/15 64.5 4.65 6.45
VLO 150313P00065000 P 03/13/15 65.0 5.10 6.95
VLO 150313P00065500 P 03/13/15 65.5 5.55 7.40
VLO 150313P00066000 P 03/13/15 66.0 6.05 7.90
VLO 150313P00066500 P 03/13/15 66.5 6.55 8.35
VLO 150313P00067000 P 03/13/15 67.0 7.00 8.85
VLO 150313P00067500 P 03/13/15 67.5 7.50 9.35
VLO 150313P00068000 P 03/13/15 68.0 8.00 9.85
VLO 150313P00068500 P 03/13/15 68.5 8.50 10.60
VLO 150313P00069000 P 03/13/15 69.0 8.60 11.55
VLO 150313P00069500 P 03/13/15 69.5 9.40 12.75
VLO 150313P00070000 P 03/13/15 70.0 9.55 12.05
VLO 150320C00025000 C 03/20/15 25.0 31.80 35.30
VLO 150320C00027500 C 03/20/15 27.5 29.30 32.75
VLO 150320C00030000 C 03/20/15 30.0 26.95 29.60
VLO 150320C00032500 C 03/20/15 32.5 24.30 27.80
VLO 150320C00035000 C 03/20/15 35.0 22.10 24.60
VLO 150320C00037500 C 03/20/15 37.5 19.80 22.05
VLO 150320C00038000 C 03/20/15 38.0 19.40 22.35
VLO 150320C00038500 C 03/20/15 38.5 19.15 21.50
VLO 150320C00039000 C 03/20/15 39.0 18.60 21.40
VLO 150320C00039500 C 03/20/15 39.5 18.10 21.15
VLO 150320C00040000 C 03/20/15 40.0 18.10 19.15
VLO 150320C00040500 C 03/20/15 40.5 17.10 19.90
VLO 150320C00041000 C 03/20/15 41.0 16.70 18.15
VLO 150320C00041500 C 03/20/15 41.5 16.50 18.45
VLO 150320C00042000 C 03/20/15 42.0 15.50 18.65
VLO 150320C00042500 C 03/20/15 42.5 15.55 17.40
VLO 150320C00043000 C 03/20/15 43.0 14.80 16.15
VLO 150320C00043500 C 03/20/15 43.5 14.45 16.40
VLO 150320C00044000 C 03/20/15 44.0 14.05 15.15
VLO 150320C00044500 C 03/20/15 44.5 13.40 15.40
VLO 150320C00045000 C 03/20/15 45.0 13.10 14.05
VLO 150320C00045500 C 03/20/15 45.5 12.50 14.70
VLO 150320C00046000 C 03/20/15 46.0 12.10 14.35
VLO 150320C00046500 C 03/20/15 46.5 11.60 13.90
VLO 150320C00047000 C 03/20/15 47.0 11.10 12.05
VLO 150320C00047500 C 03/20/15 47.5 10.60 11.60
VLO 150320C00048000 C 03/20/15 48.0 10.15 11.05
VLO 150320C00048500 C 03/20/15 48.5 9.60 10.55
VLO 150320C00049000 C 03/20/15 49.0 9.10 10.60
VLO 150320C00049500 C 03/20/15 49.5 8.55 10.90
VLO 150320C00050000 C 03/20/15 50.0 8.25 9.85
VLO 150320C00050500 C 03/20/15 50.5 7.70 9.80
VLO 150320C00051000 C 03/20/15 51.0 7.25 9.30
VLO 150320C00051500 C 03/20/15 51.5 6.80 7.65
VLO 150320C00052000 C 03/20/15 52.0 6.35 7.20
VLO 150320C00052500 C 03/20/15 52.5 6.30 6.55
VLO 150320C00053000 C 03/20/15 53.0 5.70 6.25
VLO 150320C00053500 C 03/20/15 53.5 5.40 5.80
VLO 150320C00054000 C 03/20/15 54.0 4.95 5.35
VLO 150320C00054500 C 03/20/15 54.5 4.20 4.90
VLO 150320C00055000 C 03/20/15 55.0 4.10 4.40
VLO 150320C00055500 C 03/20/15 55.5 3.75 4.10
VLO 150320C00056000 C 03/20/15 56.0 3.05 3.70
VLO 150320C00056500 C 03/20/15 56.5 3.00 3.15
VLO 150320C00057000 C 03/20/15 57.0 2.69 2.77
VLO 150320C00057500 C 03/20/15 57.5 2.36 2.46
VLO 150320C00058000 C 03/20/15 58.0 2.07 2.16
VLO 150320C00058500 C 03/20/15 58.5 1.80 1.87
VLO 150320C00059000 C 03/20/15 59.0 1.55 1.62
VLO 150320C00059500 C 03/20/15 59.5 1.33 1.39
VLO 150320C00060000 C 03/20/15 60.0 1.13 1.18
VLO 150320C00060500 C 03/20/15 60.5 0.94 1.00
VLO 150320C00061000 C 03/20/15 61.0 0.78 0.84
VLO 150320C00061500 C 03/20/15 61.5 0.64 0.70
VLO 150320C00062000 C 03/20/15 62.0 0.53 0.58
VLO 150320C00062500 C 03/20/15 62.5 0.43 0.48
VLO 150320C00063000 C 03/20/15 63.0 0.35 0.40
VLO 150320C00063500 C 03/20/15 63.5 0.29 0.34
VLO 150320C00064000 C 03/20/15 64.0 0.23 0.32
VLO 150320C00064500 C 03/20/15 64.5 0.19 0.24
VLO 150320C00065000 C 03/20/15 65.0 0.15 0.18
VLO 150320C00065500 C 03/20/15 65.5 0.12 0.17
VLO 150320C00066000 C 03/20/15 66.0 0.09 0.16
VLO 150320C00066500 C 03/20/15 66.5 0.07 0.17
VLO 150320C00067000 C 03/20/15 67.0 0.06 0.13
VLO 150320C00067500 C 03/20/15 67.5 0.03 0.12
VLO 150320C00068000 C 03/20/15 68.0 0.03 0.12
VLO 150320C00070000 C 03/20/15 70.0 0.00 0.07
VLO 150320C00075000 C 03/20/15 75.0 0.00 0.05
VLO 150320C00080000 C 03/20/15 80.0 0.00 0.04
VLO 150320P00025000 P 03/20/15 25.0 0.00 0.05
VLO 150320P00027500 P 03/20/15 27.5 0.00 0.06
VLO 150320P00030000 P 03/20/15 30.0 0.00 0.08
VLO 150320P00032500 P 03/20/15 32.5 0.00 0.08
VLO 150320P00035000 P 03/20/15 35.0 0.00 0.07
VLO 150320P00037500 P 03/20/15 37.5 0.00 0.07
VLO 150320P00038000 P 03/20/15 38.0 0.00 0.10
VLO 150320P00038500 P 03/20/15 38.5 0.00 0.09
VLO 150320P00039000 P 03/20/15 39.0 0.00 0.08
VLO 150320P00039500 P 03/20/15 39.5 0.00 0.07
VLO 150320P00040000 P 03/20/15 40.0 0.00 0.06
VLO 150320P00040500 P 03/20/15 40.5 0.00 0.06
VLO 150320P00041000 P 03/20/15 41.0 0.00 0.06
VLO 150320P00041500 P 03/20/15 41.5 0.00 0.06
VLO 150320P00042000 P 03/20/15 42.0 0.00 0.06
VLO 150320P00042500 P 03/20/15 42.5 0.01 0.02
VLO 150320P00043000 P 03/20/15 43.0 0.00 0.06
VLO 150320P00043500 P 03/20/15 43.5 0.00 0.07
VLO 150320P00044000 P 03/20/15 44.0 0.00 0.07
VLO 150320P00044500 P 03/20/15 44.5 0.00 0.07
VLO 150320P00045000 P 03/20/15 45.0 0.00 0.08
VLO 150320P00045500 P 03/20/15 45.5 0.00 0.08
VLO 150320P00046000 P 03/20/15 46.0 0.00 0.08
VLO 150320P00046500 P 03/20/15 46.5 0.00 0.09
VLO 150320P00047000 P 03/20/15 47.0 0.00 0.09
VLO 150320P00047500 P 03/20/15 47.5 0.02 0.10
VLO 150320P00048000 P 03/20/15 48.0 0.01 0.10
VLO 150320P00048500 P 03/20/15 48.5 0.02 0.11
VLO 150320P00049000 P 03/20/15 49.0 0.01 0.11
VLO 150320P00049500 P 03/20/15 49.5 0.02 0.11
VLO 150320P00050000 P 03/20/15 50.0 0.07 0.09
VLO 150320P00050500 P 03/20/15 50.5 0.08 0.13
VLO 150320P00051000 P 03/20/15 51.0 0.09 0.16
VLO 150320P00051500 P 03/20/15 51.5 0.11 0.19
VLO 150320P00052000 P 03/20/15 52.0 0.13 0.22
VLO 150320P00052500 P 03/20/15 52.5 0.21 0.25
VLO 150320P00053000 P 03/20/15 53.0 0.23 0.30
VLO 150320P00053500 P 03/20/15 53.5 0.29 0.35
VLO 150320P00054000 P 03/20/15 54.0 0.37 0.42
VLO 150320P00054500 P 03/20/15 54.5 0.44 0.48
VLO 150320P00055000 P 03/20/15 55.0 0.53 0.57
VLO 150320P00055500 P 03/20/15 55.5 0.63 0.67
VLO 150320P00056000 P 03/20/15 56.0 0.74 0.79
VLO 150320P00056500 P 03/20/15 56.5 0.86 0.93
VLO 150320P00057000 P 03/20/15 57.0 1.04 1.08
VLO 150320P00057500 P 03/20/15 57.5 1.22 1.28
VLO 150320P00058000 P 03/20/15 58.0 1.42 1.48
VLO 150320P00058500 P 03/20/15 58.5 1.64 1.70
VLO 150320P00059000 P 03/20/15 59.0 1.89 1.95
VLO 150320P00059500 P 03/20/15 59.5 2.15 2.22
VLO 150320P00060000 P 03/20/15 60.0 2.45 2.52
VLO 150320P00060500 P 03/20/15 60.5 2.77 2.86
VLO 150320P00061000 P 03/20/15 61.0 3.10 3.20
VLO 150320P00061500 P 03/20/15 61.5 3.45 3.55
VLO 150320P00062000 P 03/20/15 62.0 3.65 3.95
VLO 150320P00062500 P 03/20/15 62.5 4.20 4.55
VLO 150320P00063000 P 03/20/15 63.0 4.65 4.90
VLO 150320P00063500 P 03/20/15 63.5 4.85 5.65
VLO 150320P00064000 P 03/20/15 64.0 5.30 6.10
VLO 150320P00064500 P 03/20/15 64.5 5.70 6.55
VLO 150320P00065000 P 03/20/15 65.0 6.20 7.00
VLO 150320P00065500 P 03/20/15 65.5 5.75 7.55
VLO 150320P00066000 P 03/20/15 66.0 6.15 7.95
VLO 150320P00066500 P 03/20/15 66.5 6.65 8.50
VLO 150320P00067000 P 03/20/15 67.0 7.45 8.95
VLO 150320P00067500 P 03/20/15 67.5 8.00 9.45
VLO 150320P00068000 P 03/20/15 68.0 8.05 9.95
VLO 150320P00070000 P 03/20/15 70.0 9.60 12.30
VLO 150320P00075000 P 03/20/15 75.0 14.55 17.25
VLO 150320P00080000 P 03/20/15 80.0 19.40 22.05
VLO 150327C00045000 C 03/27/15 45.0 12.95 15.75
VLO 150327C00046000 C 03/27/15 46.0 11.75 14.65
VLO 150327C00046500 C 03/27/15 46.5 11.55 13.60
VLO 150327C00047000 C 03/27/15 47.0 10.50 13.85
VLO 150327C00047500 C 03/27/15 47.5 10.10 13.20
VLO 150327C00048000 C 03/27/15 48.0 9.50 12.80
VLO 150327C00048500 C 03/27/15 48.5 9.30 11.85
VLO 150327C00049000 C 03/27/15 49.0 9.00 11.30
VLO 150327C00049500 C 03/27/15 49.5 8.55 11.30
VLO 150327C00050000 C 03/27/15 50.0 8.15 10.80
VLO 150327C00050500 C 03/27/15 50.5 7.85 10.40
VLO 150327C00051000 C 03/27/15 51.0 7.35 9.20
VLO 150327C00051500 C 03/27/15 51.5 6.90 8.75
VLO 150327C00052000 C 03/27/15 52.0 6.40 8.25
VLO 150327C00052500 C 03/27/15 52.5 5.95 7.80
VLO 150327C00053000 C 03/27/15 53.0 5.95 7.35
VLO 150327C00053500 C 03/27/15 53.5 5.50 6.10
VLO 150327C00054000 C 03/27/15 54.0 5.10 6.10
VLO 150327C00054500 C 03/27/15 54.5 4.40 5.15
VLO 150327C00055000 C 03/27/15 55.0 3.95 4.90
VLO 150327C00055500 C 03/27/15 55.5 3.90 4.10
VLO 150327C00056000 C 03/27/15 56.0 3.55 3.95
VLO 150327C00056500 C 03/27/15 56.5 2.98 3.40
VLO 150327C00057000 C 03/27/15 57.0 2.89 3.05
VLO 150327C00057500 C 03/27/15 57.5 2.57 2.74
VLO 150327C00058000 C 03/27/15 58.0 2.28 2.43
VLO 150327C00058500 C 03/27/15 58.5 2.02 2.16
VLO 150327C00059000 C 03/27/15 59.0 1.77 1.90
VLO 150327C00059500 C 03/27/15 59.5 1.54 1.66
VLO 150327C00060000 C 03/27/15 60.0 1.33 1.44
VLO 150327C00060500 C 03/27/15 60.5 1.14 1.24
VLO 150327C00061000 C 03/27/15 61.0 0.97 1.06
VLO 150327C00061500 C 03/27/15 61.5 0.83 0.91
VLO 150327C00062000 C 03/27/15 62.0 0.70 0.74
VLO 150327C00062500 C 03/27/15 62.5 0.53 0.65
VLO 150327C00063000 C 03/27/15 63.0 0.49 0.56
VLO 150327C00063500 C 03/27/15 63.5 0.37 0.60
VLO 150327C00064000 C 03/27/15 64.0 0.32 0.61
VLO 150327C00064500 C 03/27/15 64.5 0.27 0.41
VLO 150327C00065000 C 03/27/15 65.0 0.22 0.39
VLO 150327C00065500 C 03/27/15 65.5 0.17 0.35
VLO 150327C00066000 C 03/27/15 66.0 0.14 0.34
VLO 150327C00066500 C 03/27/15 66.5 0.10 0.32
VLO 150327C00070000 C 03/27/15 70.0 0.00 0.16
VLO 150327P00045000 P 03/27/15 45.0 0.00 0.15
VLO 150327P00046000 P 03/27/15 46.0 0.00 0.12
VLO 150327P00046500 P 03/27/15 46.5 0.00 0.21
VLO 150327P00047000 P 03/27/15 47.0 0.00 0.12
VLO 150327P00047500 P 03/27/15 47.5 0.00 0.22
VLO 150327P00048000 P 03/27/15 48.0 0.01 0.11
VLO 150327P00048500 P 03/27/15 48.5 0.02 0.11
VLO 150327P00049000 P 03/27/15 49.0 0.01 0.14
VLO 150327P00049500 P 03/27/15 49.5 0.00 0.22
VLO 150327P00050000 P 03/27/15 50.0 0.07 0.20
VLO 150327P00050500 P 03/27/15 50.5 0.05 0.22
VLO 150327P00051000 P 03/27/15 51.0 0.03 0.28
VLO 150327P00051500 P 03/27/15 51.5 0.06 0.32
VLO 150327P00052000 P 03/27/15 52.0 0.03 0.39
VLO 150327P00052500 P 03/27/15 52.5 0.15 0.45
VLO 150327P00053000 P 03/27/15 53.0 0.19 0.51
VLO 150327P00053500 P 03/27/15 53.5 0.36 0.53
VLO 150327P00054000 P 03/27/15 54.0 0.30 0.62
VLO 150327P00054500 P 03/27/15 54.5 0.59 0.68
VLO 150327P00055000 P 03/27/15 55.0 0.71 0.78
VLO 150327P00055500 P 03/27/15 55.5 0.80 0.91
VLO 150327P00056000 P 03/27/15 56.0 0.94 1.04
VLO 150327P00056500 P 03/27/15 56.5 1.11 1.19
VLO 150327P00057000 P 03/27/15 57.0 1.26 1.36
VLO 150327P00057500 P 03/27/15 57.5 1.46 1.56
VLO 150327P00058000 P 03/27/15 58.0 1.66 1.78
VLO 150327P00058500 P 03/27/15 58.5 1.80 1.98
VLO 150327P00059000 P 03/27/15 59.0 2.13 2.25
VLO 150327P00059500 P 03/27/15 59.5 2.38 2.51
VLO 150327P00060000 P 03/27/15 60.0 2.55 2.80
VLO 150327P00060500 P 03/27/15 60.5 2.84 3.10
VLO 150327P00061000 P 03/27/15 61.0 3.30 3.50
VLO 150327P00061500 P 03/27/15 61.5 3.45 3.85
VLO 150327P00062000 P 03/27/15 62.0 4.00 4.20
VLO 150327P00062500 P 03/27/15 62.5 4.40 4.60
VLO 150327P00063000 P 03/27/15 63.0 4.60 5.45
VLO 150327P00063500 P 03/27/15 63.5 4.40 5.85
VLO 150327P00064000 P 03/27/15 64.0 5.40 6.35
VLO 150327P00064500 P 03/27/15 64.5 5.00 6.80
VLO 150327P00065000 P 03/27/15 65.0 6.25 7.25
VLO 150327P00065500 P 03/27/15 65.5 5.00 7.70
VLO 150327P00066000 P 03/27/15 66.0 6.45 8.10
VLO 150327P00066500 P 03/27/15 66.5 6.70 8.65
VLO 150327P00070000 P 03/27/15 70.0 9.45 12.10
VLO 150402C00046000 C 04/02/15 46.0 12.05 14.55
VLO 150402C00047000 C 04/02/15 47.0 10.95 13.45
VLO 150402C00047500 C 04/02/15 47.5 10.15 13.10
VLO 150402C00048000 C 04/02/15 48.0 9.80 11.45
VLO 150402C00048500 C 04/02/15 48.5 9.55 12.40
VLO 150402C00049000 C 04/02/15 49.0 9.10 10.45
VLO 150402C00049500 C 04/02/15 49.5 8.45 11.55
VLO 150402C00050000 C 04/02/15 50.0 7.80 11.00
VLO 150402C00050500 C 04/02/15 50.5 7.40 10.30
VLO 150402C00051000 C 04/02/15 51.0 6.95 10.15
VLO 150402C00051500 C 04/02/15 51.5 7.00 9.30
VLO 150402C00052000 C 04/02/15 52.0 6.45 9.15
VLO 150402C00052500 C 04/02/15 52.5 6.10 8.70
VLO 150402C00053000 C 04/02/15 53.0 5.65 8.25
VLO 150402C00053500 C 04/02/15 53.5 5.25 7.75
VLO 150402C00054000 C 04/02/15 54.0 4.85 7.15
VLO 150402C00054500 C 04/02/15 54.5 4.45 6.85
VLO 150402C00055000 C 04/02/15 55.0 4.10 6.00
VLO 150402C00055500 C 04/02/15 55.5 3.70 6.05
VLO 150402C00056000 C 04/02/15 56.0 3.45 5.55
VLO 150402C00056500 C 04/02/15 56.5 3.15 3.75
VLO 150402C00057000 C 04/02/15 57.0 2.85 3.40
VLO 150402C00057500 C 04/02/15 57.5 2.56 3.10
VLO 150402C00058000 C 04/02/15 58.0 2.30 2.79
VLO 150402C00058500 C 04/02/15 58.5 2.17 2.51
VLO 150402C00059000 C 04/02/15 59.0 1.98 2.15
VLO 150402C00059500 C 04/02/15 59.5 1.56 1.95
VLO 150402C00060000 C 04/02/15 60.0 1.38 1.77
VLO 150402C00060500 C 04/02/15 60.5 1.21 1.57
VLO 150402C00061000 C 04/02/15 61.0 1.04 1.40
VLO 150402C00061500 C 04/02/15 61.5 0.89 1.24
VLO 150402C00062000 C 04/02/15 62.0 0.76 1.10
VLO 150402C00062500 C 04/02/15 62.5 0.66 0.97
VLO 150402C00063000 C 04/02/15 63.0 0.56 0.85
VLO 150402C00063500 C 04/02/15 63.5 0.47 0.85
VLO 150402C00064000 C 04/02/15 64.0 0.40 0.86
VLO 150402C00064500 C 04/02/15 64.5 0.34 0.86
VLO 150402C00065000 C 04/02/15 65.0 0.27 0.55
VLO 150402C00065500 C 04/02/15 65.5 0.23 0.63
VLO 150402C00066000 C 04/02/15 66.0 0.13 0.55
VLO 150402C00066500 C 04/02/15 66.5 0.00 0.47
VLO 150402C00070000 C 04/02/15 70.0 0.00 0.18
VLO 150402P00046000 P 04/02/15 46.0 0.00 0.16
VLO 150402P00047000 P 04/02/15 47.0 0.00 0.19
VLO 150402P00047500 P 04/02/15 47.5 0.02 0.14
VLO 150402P00048000 P 04/02/15 48.0 0.02 0.17
VLO 150402P00048500 P 04/02/15 48.5 0.01 0.19
VLO 150402P00049000 P 04/02/15 49.0 0.02 0.22
VLO 150402P00049500 P 04/02/15 49.5 0.03 0.25
VLO 150402P00050000 P 04/02/15 50.0 0.03 0.28
VLO 150402P00050500 P 04/02/15 50.5 0.05 0.32
VLO 150402P00051000 P 04/02/15 51.0 0.09 0.36
VLO 150402P00051500 P 04/02/15 51.5 0.14 0.42
VLO 150402P00052000 P 04/02/15 52.0 0.14 0.49
VLO 150402P00052500 P 04/02/15 52.5 0.16 0.56
VLO 150402P00053000 P 04/02/15 53.0 0.18 0.64
VLO 150402P00053500 P 04/02/15 53.5 0.26 0.74
VLO 150402P00054000 P 04/02/15 54.0 0.28 0.84
VLO 150402P00054500 P 04/02/15 54.5 0.30 0.96
VLO 150402P00055000 P 04/02/15 55.0 0.59 1.09
VLO 150402P00055500 P 04/02/15 55.5 0.74 1.25
VLO 150402P00056000 P 04/02/15 56.0 0.86 1.41
VLO 150402P00056500 P 04/02/15 56.5 0.85 1.57
VLO 150402P00057000 P 04/02/15 57.0 1.34 1.75
VLO 150402P00057500 P 04/02/15 57.5 1.53 1.94
VLO 150402P00058000 P 04/02/15 58.0 1.73 2.14
VLO 150402P00058500 P 04/02/15 58.5 1.95 2.28
VLO 150402P00059000 P 04/02/15 59.0 2.19 2.47
VLO 150402P00059500 P 04/02/15 59.5 2.37 2.85
VLO 150402P00060000 P 04/02/15 60.0 2.59 3.15
VLO 150402P00060500 P 04/02/15 60.5 3.00 3.45
VLO 150402P00061000 P 04/02/15 61.0 3.25 3.75
VLO 150402P00061500 P 04/02/15 61.5 3.65 4.35
VLO 150402P00062000 P 04/02/15 62.0 3.65 4.80
VLO 150402P00062500 P 04/02/15 62.5 4.15 5.15
VLO 150402P00063000 P 04/02/15 63.0 4.35 5.60
VLO 150402P00063500 P 04/02/15 63.5 4.75 6.05
VLO 150402P00064000 P 04/02/15 64.0 5.45 6.40
VLO 150402P00064500 P 04/02/15 64.5 4.60 6.80
VLO 150402P00065000 P 04/02/15 65.0 6.40 7.30
VLO 150402P00065500 P 04/02/15 65.5 5.35 7.75
VLO 150402P00066000 P 04/02/15 66.0 5.80 8.25
VLO 150402P00066500 P 04/02/15 66.5 6.00 8.65
VLO 150402P00070000 P 04/02/15 70.0 9.35 12.05
VLO 150410C00050000 C 04/10/15 50.0 8.35 9.45
VLO 150410C00052000 C 04/10/15 52.0 6.50 9.25
VLO 150410C00053000 C 04/10/15 53.0 5.70 8.30
VLO 150410C00054000 C 04/10/15 54.0 4.95 7.40
VLO 150410C00054500 C 04/10/15 54.5 4.55 7.00
VLO 150410C00055000 C 04/10/15 55.0 4.25 6.25
VLO 150410C00055500 C 04/10/15 55.5 4.15 6.05
VLO 150410C00056000 C 04/10/15 56.0 3.75 5.70
VLO 150410C00056500 C 04/10/15 56.5 3.40 3.95
VLO 150410C00057000 C 04/10/15 57.0 3.05 3.65
VLO 150410C00057500 C 04/10/15 57.5 2.74 3.30
VLO 150410C00058000 C 04/10/15 58.0 2.45 3.00
VLO 150410C00058500 C 04/10/15 58.5 2.23 2.72
VLO 150410C00059000 C 04/10/15 59.0 2.07 2.32
VLO 150410C00059500 C 04/10/15 59.5 1.75 2.20
VLO 150410C00060000 C 04/10/15 60.0 1.55 1.98
VLO 150410C00060500 C 04/10/15 60.5 1.34 1.83
VLO 150410C00061000 C 04/10/15 61.0 1.18 1.65
VLO 150410C00061500 C 04/10/15 61.5 1.02 1.48
VLO 150410C00062000 C 04/10/15 62.0 0.89 1.29
VLO 150410C00062500 C 04/10/15 62.5 0.77 1.17
VLO 150410C00063000 C 04/10/15 63.0 0.67 1.06
VLO 150410C00063500 C 04/10/15 63.5 0.56 1.00
VLO 150410C00064000 C 04/10/15 64.0 0.47 0.98
VLO 150410C00064500 C 04/10/15 64.5 0.41 0.90
VLO 150410C00065000 C 04/10/15 65.0 0.34 0.87
VLO 150410C00065500 C 04/10/15 65.5 0.29 0.72
VLO 150410C00066000 C 04/10/15 66.0 0.23 0.66
VLO 150410C00066500 C 04/10/15 66.5 0.19 0.59
VLO 150410C00067000 C 04/10/15 67.0 0.15 0.48
VLO 150410C00067500 C 04/10/15 67.5 0.11 0.47
VLO 150410C00068000 C 04/10/15 68.0 0.09 0.38
VLO 150410C00068500 C 04/10/15 68.5 0.06 0.33
VLO 150410C00070000 C 04/10/15 70.0 0.00 0.30
VLO 150410P00050000 P 04/10/15 50.0 0.09 0.30
VLO 150410P00052000 P 04/10/15 52.0 0.16 0.53
VLO 150410P00053000 P 04/10/15 53.0 0.42 0.70
VLO 150410P00054000 P 04/10/15 54.0 0.58 0.91
VLO 150410P00054500 P 04/10/15 54.5 0.67 1.02
VLO 150410P00055000 P 04/10/15 55.0 0.79 1.15
VLO 150410P00055500 P 04/10/15 55.5 0.92 1.31
VLO 150410P00056000 P 04/10/15 56.0 1.05 1.48
VLO 150410P00056500 P 04/10/15 56.5 1.22 1.67
VLO 150410P00057000 P 04/10/15 57.0 1.53 1.87
VLO 150410P00057500 P 04/10/15 57.5 1.71 1.91
VLO 150410P00058000 P 04/10/15 58.0 1.93 2.32
VLO 150410P00058500 P 04/10/15 58.5 2.13 2.47
VLO 150410P00059000 P 04/10/15 59.0 2.47 2.83
VLO 150410P00059500 P 04/10/15 59.5 2.70 3.15
VLO 150410P00060000 P 04/10/15 60.0 2.88 3.40
VLO 150410P00060500 P 04/10/15 60.5 3.15 3.70
VLO 150410P00061000 P 04/10/15 61.0 3.45 4.00
VLO 150410P00061500 P 04/10/15 61.5 3.75 4.45
VLO 150410P00062000 P 04/10/15 62.0 4.15 4.80
VLO 150410P00062500 P 04/10/15 62.5 4.30 4.85
VLO 150410P00063000 P 04/10/15 63.0 4.55 5.55
VLO 150410P00063500 P 04/10/15 63.5 5.15 5.95
VLO 150410P00064000 P 04/10/15 64.0 5.65 6.40
VLO 150410P00064500 P 04/10/15 64.5 4.35 6.80
VLO 150410P00065000 P 04/10/15 65.0 6.35 7.25
VLO 150410P00065500 P 04/10/15 65.5 5.10 7.70
VLO 150410P00066000 P 04/10/15 66.0 5.80 8.15
VLO 150410P00066500 P 04/10/15 66.5 6.00 8.65
VLO 150410P00067000 P 04/10/15 67.0 6.50 9.10
VLO 150410P00067500 P 04/10/15 67.5 6.95 9.55
VLO 150410P00068000 P 04/10/15 68.0 7.45 10.05
VLO 150410P00068500 P 04/10/15 68.5 8.15 11.00
VLO 150410P00070000 P 04/10/15 70.0 9.60 12.00
VLO 150417C00040000 C 04/17/15 40.0 18.20 20.50
VLO 150417C00042500 C 04/17/15 42.5 15.55 16.75
VLO 150417C00045000 C 04/17/15 45.0 13.25 14.25
VLO 150417C00047500 C 04/17/15 47.5 10.50 13.45
VLO 150417C00050000 C 04/17/15 50.0 8.55 9.45
VLO 150417C00052500 C 04/17/15 52.5 6.75 7.15
VLO 150417C00055000 C 04/17/15 55.0 4.80 5.15
VLO 150417C00057500 C 04/17/15 57.5 3.15 3.30
VLO 150417C00060000 C 04/17/15 60.0 1.92 2.05
VLO 150417C00062500 C 04/17/15 62.5 1.07 1.13
VLO 150417C00065000 C 04/17/15 65.0 0.54 0.62
VLO 150417C00067500 C 04/17/15 67.5 0.25 0.31
VLO 150417C00070000 C 04/17/15 70.0 0.11 0.15
VLO 150417C00075000 C 04/17/15 75.0 0.01 0.05
VLO 150417C00080000 C 04/17/15 80.0 0.00 0.03
VLO 150417P00040000 P 04/17/15 40.0 0.01 0.06
VLO 150417P00042500 P 04/17/15 42.5 0.02 0.09
VLO 150417P00045000 P 04/17/15 45.0 0.06 0.12
VLO 150417P00047500 P 04/17/15 47.5 0.17 0.22
VLO 150417P00050000 P 04/17/15 50.0 0.30 0.35
VLO 150417P00052500 P 04/17/15 52.5 0.64 0.67
VLO 150417P00055000 P 04/17/15 55.0 1.15 1.23
VLO 150417P00057500 P 04/17/15 57.5 2.01 2.08
VLO 150417P00060000 P 04/17/15 60.0 3.20 3.35
VLO 150417P00062500 P 04/17/15 62.5 4.85 5.00
VLO 150417P00065000 P 04/17/15 65.0 6.60 6.95
VLO 150417P00067500 P 04/17/15 67.5 7.25 9.55
VLO 150417P00070000 P 04/17/15 70.0 9.55 12.15
VLO 150417P00075000 P 04/17/15 75.0 14.55 17.60
VLO 150417P00080000 P 04/17/15 80.0 19.35 22.00
VLO 150619C00025000 C 06/19/15 25.0 32.65 35.75
VLO 150619C00027500 C 06/19/15 27.5 29.20 33.20
VLO 150619C00030000 C 06/19/15 30.0 26.70 30.70
VLO 150619C00032500 C 06/19/15 32.5 24.25 28.20
VLO 150619C00035000 C 06/19/15 35.0 22.85 25.70
VLO 150619C00037500 C 06/19/15 37.5 20.35 23.35
VLO 150619C00040000 C 06/19/15 40.0 18.20 20.60
VLO 150619C00042500 C 06/19/15 42.5 15.80 18.05
VLO 150619C00045000 C 06/19/15 45.0 13.90 14.25
VLO 150619C00047500 C 06/19/15 47.5 11.25 12.10
VLO 150619C00050000 C 06/19/15 50.0 9.50 9.95
VLO 150619C00052500 C 06/19/15 52.5 7.55 7.95
VLO 150619C00055000 C 06/19/15 55.0 5.85 6.00
VLO 150619C00057500 C 06/19/15 57.5 4.35 4.45
VLO 150619C00060000 C 06/19/15 60.0 3.10 3.25
VLO 150619C00062500 C 06/19/15 62.5 2.16 2.26
VLO 150619C00065000 C 06/19/15 65.0 1.45 1.50
VLO 150619C00067500 C 06/19/15 67.5 0.92 0.98
VLO 150619C00070000 C 06/19/15 70.0 0.57 0.66
VLO 150619C00075000 C 06/19/15 75.0 0.20 0.29
VLO 150619P00025000 P 06/19/15 25.0 0.00 0.03
VLO 150619P00027500 P 06/19/15 27.5 0.00 0.04
VLO 150619P00030000 P 06/19/15 30.0 0.01 0.05
VLO 150619P00032500 P 06/19/15 32.5 0.03 0.07
VLO 150619P00035000 P 06/19/15 35.0 0.05 0.10
VLO 150619P00037500 P 06/19/15 37.5 0.06 0.15
VLO 150619P00040000 P 06/19/15 40.0 0.13 0.22
VLO 150619P00042500 P 06/19/15 42.5 0.19 0.32
VLO 150619P00045000 P 06/19/15 45.0 0.39 0.48
VLO 150619P00047500 P 06/19/15 47.5 0.65 0.75
VLO 150619P00050000 P 06/19/15 50.0 1.04 1.11
VLO 150619P00052500 P 06/19/15 52.5 1.60 1.68
VLO 150619P00055000 P 06/19/15 55.0 2.40 2.49
VLO 150619P00057500 P 06/19/15 57.5 3.45 3.55
VLO 150619P00060000 P 06/19/15 60.0 4.75 4.85
VLO 150619P00062500 P 06/19/15 62.5 6.25 6.40
VLO 150619P00065000 P 06/19/15 65.0 8.00 8.20
VLO 150619P00067500 P 06/19/15 67.5 9.75 10.20
VLO 150619P00070000 P 06/19/15 70.0 11.95 12.35
VLO 150619P00075000 P 06/19/15 75.0 14.85 17.80
VLO 150918C00025000 C 09/18/15 25.0 32.80 35.75
VLO 150918C00027500 C 09/18/15 27.5 29.30 33.30
VLO 150918C00030000 C 09/18/15 30.0 26.85 30.80
VLO 150918C00032500 C 09/18/15 32.5 24.40 28.25
VLO 150918C00035000 C 09/18/15 35.0 22.80 25.85
VLO 150918C00037500 C 09/18/15 37.5 19.45 23.35
VLO 150918C00040000 C 09/18/15 40.0 17.30 20.95
VLO 150918C00042500 C 09/18/15 42.5 15.90 18.75
VLO 150918C00045000 C 09/18/15 45.0 13.70 16.55
VLO 150918C00047500 C 09/18/15 47.5 12.20 12.65
VLO 150918C00050000 C 09/18/15 50.0 10.25 10.65
VLO 150918C00052500 C 09/18/15 52.5 8.40 8.85
VLO 150918C00055000 C 09/18/15 55.0 6.90 7.05
VLO 150918C00057500 C 09/18/15 57.5 5.50 5.65
VLO 150918C00060000 C 09/18/15 60.0 4.30 4.45
VLO 150918C00062500 C 09/18/15 62.5 3.30 3.45
VLO 150918C00065000 C 09/18/15 65.0 2.48 2.59
VLO 150918C00067500 C 09/18/15 67.5 1.82 1.95
VLO 150918C00070000 C 09/18/15 70.0 1.33 1.42
VLO 150918C00075000 C 09/18/15 75.0 0.65 0.74
VLO 150918C00080000 C 09/18/15 80.0 0.31 0.39
VLO 150918P00025000 P 09/18/15 25.0 0.04 0.07
VLO 150918P00027500 P 09/18/15 27.5 0.06 0.10
VLO 150918P00030000 P 09/18/15 30.0 0.08 0.14
VLO 150918P00032500 P 09/18/15 32.5 0.12 0.19
VLO 150918P00035000 P 09/18/15 35.0 0.12 0.25
VLO 150918P00037500 P 09/18/15 37.5 0.22 0.36
VLO 150918P00040000 P 09/18/15 40.0 0.38 0.52
VLO 150918P00042500 P 09/18/15 42.5 0.71 0.76
VLO 150918P00045000 P 09/18/15 45.0 1.01 1.10
VLO 150918P00047500 P 09/18/15 47.5 1.44 1.56
VLO 150918P00050000 P 09/18/15 50.0 2.01 2.15
VLO 150918P00052500 P 09/18/15 52.5 2.78 2.90
VLO 150918P00055000 P 09/18/15 55.0 3.75 3.85
VLO 150918P00057500 P 09/18/15 57.5 4.85 5.00
VLO 150918P00060000 P 09/18/15 60.0 6.15 6.30
VLO 150918P00062500 P 09/18/15 62.5 7.65 7.85
VLO 150918P00065000 P 09/18/15 65.0 9.35 9.50
VLO 150918P00067500 P 09/18/15 67.5 11.20 11.40
VLO 150918P00070000 P 09/18/15 70.0 12.95 13.50
VLO 150918P00075000 P 09/18/15 75.0 17.25 17.80
VLO 150918P00080000 P 09/18/15 80.0 20.20 22.90
VLO 160115C00020000 C 01/15/16 20.0 37.60 40.80
VLO 160115C00023000 C 01/15/16 23.0 33.50 37.80
VLO 160115C00025000 C 01/15/16 25.0 32.60 35.80
VLO 160115C00028000 C 01/15/16 28.0 28.50 32.85
VLO 160115C00030000 C 01/15/16 30.0 28.10 30.25
VLO 160115C00033000 C 01/15/16 33.0 24.65 27.90
VLO 160115C00035000 C 01/15/16 35.0 22.60 25.95
VLO 160115C00038000 C 01/15/16 38.0 19.90 22.35
VLO 160115C00040000 C 01/15/16 40.0 18.30 19.65
VLO 160115C00042000 C 01/15/16 42.0 16.95 18.20
VLO 160115C00045000 C 01/15/16 45.0 15.00 15.35
VLO 160115C00047000 C 01/15/16 47.0 13.30 13.75
VLO 160115C00050000 C 01/15/16 50.0 11.15 11.60
VLO 160115C00052500 C 01/15/16 52.5 9.55 9.95
VLO 160115C00055000 C 01/15/16 55.0 8.05 8.25
VLO 160115C00057500 C 01/15/16 57.5 6.75 6.95
VLO 160115C00060000 C 01/15/16 60.0 5.60 5.75
VLO 160115C00062500 C 01/15/16 62.5 4.55 4.85
VLO 160115C00065000 C 01/15/16 65.0 3.70 3.95
VLO 160115C00067500 C 01/15/16 67.5 3.00 3.20
VLO 160115C00070000 C 01/15/16 70.0 2.40 2.51
VLO 160115C00075000 C 01/15/16 75.0 1.36 1.60
VLO 160115C00080000 C 01/15/16 80.0 0.90 0.99
VLO 160115C00085000 C 01/15/16 85.0 0.52 0.63
VLO 160115C00090000 C 01/15/16 90.0 0.30 0.41
VLO 160115P00020000 P 01/15/16 20.0 0.03 0.09
VLO 160115P00023000 P 01/15/16 23.0 0.06 0.14
VLO 160115P00025000 P 01/15/16 25.0 0.09 0.18
VLO 160115P00028000 P 01/15/16 28.0 0.13 0.25
VLO 160115P00030000 P 01/15/16 30.0 0.17 0.31
VLO 160115P00033000 P 01/15/16 33.0 0.28 0.45
VLO 160115P00035000 P 01/15/16 35.0 0.42 0.59
VLO 160115P00038000 P 01/15/16 38.0 0.70 0.90
VLO 160115P00040000 P 01/15/16 40.0 0.98 1.15
VLO 160115P00042000 P 01/15/16 42.0 1.33 1.47
VLO 160115P00045000 P 01/15/16 45.0 1.91 2.06
VLO 160115P00047000 P 01/15/16 47.0 2.42 2.55
VLO 160115P00050000 P 01/15/16 50.0 3.25 3.40
VLO 160115P00052500 P 01/15/16 52.5 4.15 4.30
VLO 160115P00055000 P 01/15/16 55.0 5.20 5.35
VLO 160115P00057500 P 01/15/16 57.5 6.40 6.60
VLO 160115P00060000 P 01/15/16 60.0 7.75 7.90
VLO 160115P00062500 P 01/15/16 62.5 9.25 9.40
VLO 160115P00065000 P 01/15/16 65.0 10.85 11.00
VLO 160115P00067500 P 01/15/16 67.5 12.60 12.80
VLO 160115P00070000 P 01/15/16 70.0 14.50 14.70
VLO 160115P00075000 P 01/15/16 75.0 18.35 18.90
VLO 160115P00080000 P 01/15/16 80.0 22.70 23.10
VLO 160115P00085000 P 01/15/16 85.0 25.45 28.40
VLO 160115P00090000 P 01/15/16 90.0 30.25 33.35
VLO 170120C00022500 C 01/20/17 22.5 35.60 38.30
VLO 170120C00025000 C 01/20/17 25.0 31.55 35.80
VLO 170120C00027500 C 01/20/17 27.5 28.95 33.30
VLO 170120C00030000 C 01/20/17 30.0 27.40 30.90
VLO 170120C00032500 C 01/20/17 32.5 24.15 28.50
VLO 170120C00035000 C 01/20/17 35.0 22.65 26.25
VLO 170120C00037500 C 01/20/17 37.5 20.35 24.10
VLO 170120C00040000 C 01/20/17 40.0 19.05 22.10
VLO 170120C00042500 C 01/20/17 42.5 17.65 18.75
VLO 170120C00045000 C 01/20/17 45.0 15.95 16.60
VLO 170120C00047500 C 01/20/17 47.5 14.30 15.40
VLO 170120C00050000 C 01/20/17 50.0 13.10 13.90
VLO 170120C00052500 C 01/20/17 52.5 11.45 12.55
VLO 170120C00055000 C 01/20/17 55.0 10.20 11.20
VLO 170120C00057500 C 01/20/17 57.5 9.00 10.05
VLO 170120C00060000 C 01/20/17 60.0 7.95 8.50
VLO 170120C00062500 C 01/20/17 62.5 6.90 7.80
VLO 170120C00065000 C 01/20/17 65.0 6.15 6.85
VLO 170120C00067500 C 01/20/17 67.5 5.25 6.30
VLO 170120C00070000 C 01/20/17 70.0 4.55 5.60
VLO 170120C00075000 C 01/20/17 75.0 3.60 4.40
VLO 170120C00080000 C 01/20/17 80.0 2.60 3.45
VLO 170120C00085000 C 01/20/17 85.0 1.89 2.71
VLO 170120C00090000 C 01/20/17 90.0 1.38 2.06
VLO 170120P00022500 P 01/20/17 22.5 0.25 0.58
VLO 170120P00025000 P 01/20/17 25.0 0.30 0.71
VLO 170120P00027500 P 01/20/17 27.5 0.44 0.84
VLO 170120P00030000 P 01/20/17 30.0 0.69 1.16
VLO 170120P00032500 P 01/20/17 32.5 0.98 1.66
VLO 170120P00035000 P 01/20/17 35.0 1.35 1.90
VLO 170120P00037500 P 01/20/17 37.5 1.84 2.47
VLO 170120P00040000 P 01/20/17 40.0 2.41 3.00
VLO 170120P00042500 P 01/20/17 42.5 3.10 3.80
VLO 170120P00045000 P 01/20/17 45.0 3.85 4.50
VLO 170120P00047500 P 01/20/17 47.5 4.75 5.50
VLO 170120P00050000 P 01/20/17 50.0 5.70 6.50
VLO 170120P00052500 P 01/20/17 52.5 6.80 7.65
VLO 170120P00055000 P 01/20/17 55.0 7.95 8.85
VLO 170120P00057500 P 01/20/17 57.5 9.25 10.15
VLO 170120P00060000 P 01/20/17 60.0 10.75 11.40
VLO 170120P00062500 P 01/20/17 62.5 12.20 13.10
VLO 170120P00065000 P 01/20/17 65.0 13.60 14.70
VLO 170120P00067500 P 01/20/17 67.5 15.25 16.40
VLO 170120P00070000 P 01/20/17 70.0 16.95 18.20
VLO 170120P00075000 P 01/20/17 75.0 20.65 21.95
VLO 170120P00080000 P 01/20/17 80.0 24.65 26.00
VLO 170120P00085000 P 01/20/17 85.0 28.85 30.25
VLO 170120P00090000 P 01/20/17 90.0 33.30 34.80

OPRA data is delayed 15 minutes.