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 (2014-06-06)Premium Content


As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 140822C00040000 C 08/22/14 40.0 13.20 14.70
VLO 140822C00042000 C 08/22/14 42.0 11.20 12.70
VLO 140822C00043000 C 08/22/14 43.0 10.45 10.85
VLO 140822C00043500 C 08/22/14 43.5 9.95 10.35
VLO 140822C00044000 C 08/22/14 44.0 9.30 10.70
VLO 140822C00044500 C 08/22/14 44.5 8.60 10.05
VLO 140822C00045000 C 08/22/14 45.0 8.45 9.40
VLO 140822C00045500 C 08/22/14 45.5 7.95 9.05
VLO 140822C00046000 C 08/22/14 46.0 7.45 8.40
VLO 140822C00046500 C 08/22/14 46.5 6.95 7.70
VLO 140822C00047000 C 08/22/14 47.0 6.45 7.20
VLO 140822C00047500 C 08/22/14 47.5 5.95 6.70
VLO 140822C00048000 C 08/22/14 48.0 5.45 6.20
VLO 140822C00048500 C 08/22/14 48.5 4.95 5.95
VLO 140822C00049000 C 08/22/14 49.0 4.45 5.20
VLO 140822C00049500 C 08/22/14 49.5 3.95 4.70
VLO 140822C00050000 C 08/22/14 50.0 3.45 4.20
VLO 140822C00050500 C 08/22/14 50.5 2.97 3.70
VLO 140822C00051000 C 08/22/14 51.0 2.47 2.84
VLO 140822C00051500 C 08/22/14 51.5 1.97 2.34
VLO 140822C00052000 C 08/22/14 52.0 1.48 1.84
VLO 140822C00052500 C 08/22/14 52.5 1.01 1.23
VLO 140822C00053000 C 08/22/14 53.0 0.61 0.66
VLO 140822C00053500 C 08/22/14 53.5 0.29 0.33
VLO 140822C00054000 C 08/22/14 54.0 0.11 0.14
VLO 140822C00054500 C 08/22/14 54.5 0.05 0.10
VLO 140822C00055000 C 08/22/14 55.0 0.02 0.08
VLO 140822C00055500 C 08/22/14 55.5 0.01 0.09
VLO 140822C00056000 C 08/22/14 56.0 0.00 0.10
VLO 140822C00056500 C 08/22/14 56.5 0.00 0.11
VLO 140822C00057000 C 08/22/14 57.0 0.00 0.11
VLO 140822C00057500 C 08/22/14 57.5 0.00 0.11
VLO 140822C00058000 C 08/22/14 58.0 0.00 0.11
VLO 140822C00058500 C 08/22/14 58.5 0.00 0.11
VLO 140822C00059000 C 08/22/14 59.0 0.00 0.11
VLO 140822C00060000 C 08/22/14 60.0 0.00 0.11
VLO 140822C00062500 C 08/22/14 62.5 0.00 0.11
VLO 140822C00065000 C 08/22/14 65.0 0.00 0.11
VLO 140822C00070000 C 08/22/14 70.0 0.00 0.11
VLO 140822C00075000 C 08/22/14 75.0 0.00 0.11
VLO 140822P00040000 P 08/22/14 40.0 0.00 0.11
VLO 140822P00042000 P 08/22/14 42.0 0.00 0.11
VLO 140822P00043000 P 08/22/14 43.0 0.00 0.11
VLO 140822P00043500 P 08/22/14 43.5 0.00 0.11
VLO 140822P00044000 P 08/22/14 44.0 0.00 0.11
VLO 140822P00044500 P 08/22/14 44.5 0.00 0.11
VLO 140822P00045000 P 08/22/14 45.0 0.00 0.10
VLO 140822P00045500 P 08/22/14 45.5 0.00 0.11
VLO 140822P00046000 P 08/22/14 46.0 0.00 0.11
VLO 140822P00046500 P 08/22/14 46.5 0.00 0.11
VLO 140822P00047000 P 08/22/14 47.0 0.00 0.11
VLO 140822P00047500 P 08/22/14 47.5 0.00 0.11
VLO 140822P00048000 P 08/22/14 48.0 0.00 0.11
VLO 140822P00048500 P 08/22/14 48.5 0.00 0.01
VLO 140822P00049000 P 08/22/14 49.0 0.00 0.01
VLO 140822P00049500 P 08/22/14 49.5 0.00 0.01
VLO 140822P00050000 P 08/22/14 50.0 0.00 0.01
VLO 140822P00050500 P 08/22/14 50.5 0.01 0.05
VLO 140822P00051000 P 08/22/14 51.0 0.00 0.04
VLO 140822P00051500 P 08/22/14 51.5 0.02 0.06
VLO 140822P00052000 P 08/22/14 52.0 0.00 0.09
VLO 140822P00052500 P 08/22/14 52.5 0.03 0.10
VLO 140822P00053000 P 08/22/14 53.0 0.06 0.14
VLO 140822P00053500 P 08/22/14 53.5 0.27 0.31
VLO 140822P00054000 P 08/22/14 54.0 0.59 0.66
VLO 140822P00054500 P 08/22/14 54.5 0.77 1.08
VLO 140822P00055000 P 08/22/14 55.0 0.94 1.57
VLO 140822P00055500 P 08/22/14 55.5 1.38 2.06
VLO 140822P00056000 P 08/22/14 56.0 1.85 2.55
VLO 140822P00056500 P 08/22/14 56.5 2.34 3.10
VLO 140822P00057000 P 08/22/14 57.0 2.82 3.60
VLO 140822P00057500 P 08/22/14 57.5 3.30 4.10
VLO 140822P00058000 P 08/22/14 58.0 3.80 4.60
VLO 140822P00058500 P 08/22/14 58.5 4.30 5.10
VLO 140822P00059000 P 08/22/14 59.0 4.80 5.60
VLO 140822P00060000 P 08/22/14 60.0 5.75 6.55
VLO 140822P00062500 P 08/22/14 62.5 8.10 9.10
VLO 140822P00065000 P 08/22/14 65.0 9.15 12.45
VLO 140822P00070000 P 08/22/14 70.0 14.10 17.50
VLO 140822P00075000 P 08/22/14 75.0 19.85 22.45
VLO 140829C00040000 C 08/29/14 40.0 13.45 14.55
VLO 140829C00042000 C 08/29/14 42.0 11.25 12.70
VLO 140829C00042500 C 08/29/14 42.5 10.80 12.20
VLO 140829C00043000 C 08/29/14 43.0 10.45 11.60
VLO 140829C00043500 C 08/29/14 43.5 9.95 11.10
VLO 140829C00044000 C 08/29/14 44.0 9.45 10.60
VLO 140829C00044500 C 08/29/14 44.5 8.95 9.95
VLO 140829C00045000 C 08/29/14 45.0 8.50 9.45
VLO 140829C00045500 C 08/29/14 45.5 8.00 8.95
VLO 140829C00046000 C 08/29/14 46.0 7.50 8.50
VLO 140829C00046500 C 08/29/14 46.5 7.00 7.95
VLO 140829C00047000 C 08/29/14 47.0 6.50 7.50
VLO 140829C00047500 C 08/29/14 47.5 6.00 6.95
VLO 140829C00048000 C 08/29/14 48.0 5.50 6.45
VLO 140829C00048500 C 08/29/14 48.5 5.00 6.10
VLO 140829C00049000 C 08/29/14 49.0 4.50 5.50
VLO 140829C00049500 C 08/29/14 49.5 4.00 5.00
VLO 140829C00050000 C 08/29/14 50.0 3.50 4.50
VLO 140829C00050500 C 08/29/14 50.5 3.05 3.65
VLO 140829C00051000 C 08/29/14 51.0 2.57 3.00
VLO 140829C00051500 C 08/29/14 51.5 2.16 2.49
VLO 140829C00052000 C 08/29/14 52.0 1.74 2.05
VLO 140829C00052500 C 08/29/14 52.5 1.36 1.67
VLO 140829C00053000 C 08/29/14 53.0 1.01 1.32
VLO 140829C00053500 C 08/29/14 53.5 0.75 0.79
VLO 140829C00054000 C 08/29/14 54.0 0.53 0.57
VLO 140829C00054500 C 08/29/14 54.5 0.35 0.42
VLO 140829C00055000 C 08/29/14 55.0 0.25 0.26
VLO 140829C00055500 C 08/29/14 55.5 0.16 0.20
VLO 140829C00056000 C 08/29/14 56.0 0.11 0.17
VLO 140829C00056500 C 08/29/14 56.5 0.07 0.19
VLO 140829C00057000 C 08/29/14 57.0 0.05 0.15
VLO 140829C00057500 C 08/29/14 57.5 0.02 0.11
VLO 140829C00058000 C 08/29/14 58.0 0.01 0.09
VLO 140829C00058500 C 08/29/14 58.5 0.01 0.08
VLO 140829C00059000 C 08/29/14 59.0 0.00 0.11
VLO 140829C00059500 C 08/29/14 59.5 0.00 0.11
VLO 140829C00060000 C 08/29/14 60.0 0.00 0.11
VLO 140829C00060500 C 08/29/14 60.5 0.00 0.11
VLO 140829C00061000 C 08/29/14 61.0 0.00 0.11
VLO 140829C00062500 C 08/29/14 62.5 0.00 0.11
VLO 140829C00065000 C 08/29/14 65.0 0.00 0.13
VLO 140829C00070000 C 08/29/14 70.0 0.00 0.13
VLO 140829C00075000 C 08/29/14 75.0 0.00 0.13
VLO 140829C00080000 C 08/29/14 80.0 0.00 0.13
VLO 140829P00040000 P 08/29/14 40.0 0.00 0.14
VLO 140829P00042000 P 08/29/14 42.0 0.00 0.11
VLO 140829P00042500 P 08/29/14 42.5 0.00 0.11
VLO 140829P00043000 P 08/29/14 43.0 0.00 0.11
VLO 140829P00043500 P 08/29/14 43.5 0.00 0.11
VLO 140829P00044000 P 08/29/14 44.0 0.00 0.11
VLO 140829P00044500 P 08/29/14 44.5 0.00 0.11
VLO 140829P00045000 P 08/29/14 45.0 0.00 0.10
VLO 140829P00045500 P 08/29/14 45.5 0.00 0.11
VLO 140829P00046000 P 08/29/14 46.0 0.00 0.11
VLO 140829P00046500 P 08/29/14 46.5 0.00 0.11
VLO 140829P00047000 P 08/29/14 47.0 0.02 0.04
VLO 140829P00047500 P 08/29/14 47.5 0.00 0.10
VLO 140829P00048000 P 08/29/14 48.0 0.00 0.11
VLO 140829P00048500 P 08/29/14 48.5 0.00 0.13
VLO 140829P00049000 P 08/29/14 49.0 0.01 0.12
VLO 140829P00049500 P 08/29/14 49.5 0.01 0.11
VLO 140829P00050000 P 08/29/14 50.0 0.03 0.09
VLO 140829P00050500 P 08/29/14 50.5 0.04 0.14
VLO 140829P00051000 P 08/29/14 51.0 0.07 0.12
VLO 140829P00051500 P 08/29/14 51.5 0.09 0.22
VLO 140829P00052000 P 08/29/14 52.0 0.22 0.25
VLO 140829P00052500 P 08/29/14 52.5 0.25 0.39
VLO 140829P00053000 P 08/29/14 53.0 0.45 0.55
VLO 140829P00053500 P 08/29/14 53.5 0.70 0.78
VLO 140829P00054000 P 08/29/14 54.0 0.99 1.04
VLO 140829P00054500 P 08/29/14 54.5 1.21 1.38
VLO 140829P00055000 P 08/29/14 55.0 1.38 1.76
VLO 140829P00055500 P 08/29/14 55.5 1.72 2.19
VLO 140829P00056000 P 08/29/14 56.0 1.96 2.66
VLO 140829P00056500 P 08/29/14 56.5 2.28 3.10
VLO 140829P00057000 P 08/29/14 57.0 2.73 3.60
VLO 140829P00057500 P 08/29/14 57.5 3.15 4.10
VLO 140829P00058000 P 08/29/14 58.0 3.65 4.60
VLO 140829P00058500 P 08/29/14 58.5 4.10 5.10
VLO 140829P00059000 P 08/29/14 59.0 4.60 5.55
VLO 140829P00059500 P 08/29/14 59.5 5.10 6.10
VLO 140829P00060000 P 08/29/14 60.0 5.60 6.60
VLO 140829P00060500 P 08/29/14 60.5 6.10 7.10
VLO 140829P00061000 P 08/29/14 61.0 6.60 7.60
VLO 140829P00062500 P 08/29/14 62.5 7.95 9.20
VLO 140829P00065000 P 08/29/14 65.0 9.30 12.45
VLO 140829P00070000 P 08/29/14 70.0 14.30 17.40
VLO 140829P00075000 P 08/29/14 75.0 19.25 22.45
VLO 140829P00080000 P 08/29/14 80.0 24.30 27.45
VLO 140905C00041000 C 09/05/14 41.0 11.60 14.90
VLO 140905C00041500 C 09/05/14 41.5 11.10 14.40
VLO 140905C00042000 C 09/05/14 42.0 10.60 13.90
VLO 140905C00042500 C 09/05/14 42.5 11.00 12.10
VLO 140905C00043000 C 09/05/14 43.0 9.55 12.90
VLO 140905C00043500 C 09/05/14 43.5 9.05 10.55
VLO 140905C00044000 C 09/05/14 44.0 8.55 12.00
VLO 140905C00044500 C 09/05/14 44.5 9.00 9.95
VLO 140905C00045000 C 09/05/14 45.0 8.50 9.35
VLO 140905C00045500 C 09/05/14 45.5 8.00 8.85
VLO 140905C00046000 C 09/05/14 46.0 7.50 8.35
VLO 140905C00046500 C 09/05/14 46.5 7.00 8.05
VLO 140905C00047000 C 09/05/14 47.0 6.50 7.35
VLO 140905C00047500 C 09/05/14 47.5 6.00 6.85
VLO 140905C00048000 C 09/05/14 48.0 5.50 6.30
VLO 140905C00048500 C 09/05/14 48.5 5.05 5.85
VLO 140905C00049000 C 09/05/14 49.0 4.55 5.35
VLO 140905C00049500 C 09/05/14 49.5 4.05 4.60
VLO 140905C00050000 C 09/05/14 50.0 3.60 4.05
VLO 140905C00050500 C 09/05/14 50.5 3.15 3.40
VLO 140905C00051000 C 09/05/14 51.0 2.76 2.83
VLO 140905C00051500 C 09/05/14 51.5 2.34 2.41
VLO 140905C00052000 C 09/05/14 52.0 1.93 2.08
VLO 140905C00052500 C 09/05/14 52.5 1.60 1.66
VLO 140905C00053000 C 09/05/14 53.0 1.29 1.34
VLO 140905C00053500 C 09/05/14 53.5 1.01 1.06
VLO 140905C00054000 C 09/05/14 54.0 0.78 0.83
VLO 140905C00054500 C 09/05/14 54.5 0.60 0.70
VLO 140905C00055000 C 09/05/14 55.0 0.45 0.57
VLO 140905C00055500 C 09/05/14 55.5 0.33 0.37
VLO 140905C00056000 C 09/05/14 56.0 0.24 0.28
VLO 140905C00056500 C 09/05/14 56.5 0.18 0.25
VLO 140905C00057000 C 09/05/14 57.0 0.13 0.23
VLO 140905C00057500 C 09/05/14 57.5 0.10 0.18
VLO 140905C00058000 C 09/05/14 58.0 0.07 0.15
VLO 140905C00059000 C 09/05/14 59.0 0.02 0.11
VLO 140905C00060000 C 09/05/14 60.0 0.01 0.07
VLO 140905C00062500 C 09/05/14 62.5 0.00 0.11
VLO 140905P00041000 P 09/05/14 41.0 0.00 0.11
VLO 140905P00041500 P 09/05/14 41.5 0.00 0.11
VLO 140905P00042000 P 09/05/14 42.0 0.00 0.11
VLO 140905P00042500 P 09/05/14 42.5 0.00 0.11
VLO 140905P00043000 P 09/05/14 43.0 0.00 0.11
VLO 140905P00043500 P 09/05/14 43.5 0.00 0.11
VLO 140905P00044000 P 09/05/14 44.0 0.00 0.11
VLO 140905P00044500 P 09/05/14 44.5 0.00 0.11
VLO 140905P00045000 P 09/05/14 45.0 0.00 0.10
VLO 140905P00045500 P 09/05/14 45.5 0.00 0.11
VLO 140905P00046000 P 09/05/14 46.0 0.00 0.10
VLO 140905P00046500 P 09/05/14 46.5 0.00 0.10
VLO 140905P00047000 P 09/05/14 47.0 0.02 0.10
VLO 140905P00047500 P 09/05/14 47.5 0.02 0.10
VLO 140905P00048000 P 09/05/14 48.0 0.02 0.12
VLO 140905P00048500 P 09/05/14 48.5 0.03 0.13
VLO 140905P00049000 P 09/05/14 49.0 0.04 0.15
VLO 140905P00049500 P 09/05/14 49.5 0.06 0.16
VLO 140905P00050000 P 09/05/14 50.0 0.08 0.21
VLO 140905P00050500 P 09/05/14 50.5 0.15 0.20
VLO 140905P00051000 P 09/05/14 51.0 0.17 0.28
VLO 140905P00051500 P 09/05/14 51.5 0.32 0.36
VLO 140905P00052000 P 09/05/14 52.0 0.37 0.47
VLO 140905P00052500 P 09/05/14 52.5 0.57 0.62
VLO 140905P00053000 P 09/05/14 53.0 0.76 0.80
VLO 140905P00053500 P 09/05/14 53.5 0.98 1.03
VLO 140905P00054000 P 09/05/14 54.0 1.25 1.30
VLO 140905P00054500 P 09/05/14 54.5 1.51 1.63
VLO 140905P00055000 P 09/05/14 55.0 1.90 1.97
VLO 140905P00055500 P 09/05/14 55.5 2.13 2.37
VLO 140905P00056000 P 09/05/14 56.0 2.62 2.79
VLO 140905P00056500 P 09/05/14 56.5 2.91 3.25
VLO 140905P00057000 P 09/05/14 57.0 3.10 3.70
VLO 140905P00057500 P 09/05/14 57.5 3.40 4.15
VLO 140905P00058000 P 09/05/14 58.0 3.85 4.65
VLO 140905P00059000 P 09/05/14 59.0 4.80 5.60
VLO 140905P00060000 P 09/05/14 60.0 5.75 6.60
VLO 140905P00062500 P 09/05/14 62.5 8.05 9.10
VLO 140912C00041000 C 09/12/14 41.0 11.55 14.75
VLO 140912C00042000 C 09/12/14 42.0 10.60 13.75
VLO 140912C00042500 C 09/12/14 42.5 10.95 11.70
VLO 140912C00043000 C 09/12/14 43.0 10.25 11.20
VLO 140912C00043500 C 09/12/14 43.5 9.95 10.70
VLO 140912C00044000 C 09/12/14 44.0 8.75 10.20
VLO 140912C00044500 C 09/12/14 44.5 8.90 9.70
VLO 140912C00045000 C 09/12/14 45.0 8.50 9.65
VLO 140912C00045500 C 09/12/14 45.5 8.00 9.05
VLO 140912C00046000 C 09/12/14 46.0 7.50 7.75
VLO 140912C00046500 C 09/12/14 46.5 7.00 8.05
VLO 140912C00047000 C 09/12/14 47.0 6.55 6.90
VLO 140912C00047500 C 09/12/14 47.5 6.05 6.40
VLO 140912C00048000 C 09/12/14 48.0 5.60 5.90
VLO 140912C00048500 C 09/12/14 48.5 5.10 6.10
VLO 140912C00049000 C 09/12/14 49.0 4.65 5.40
VLO 140912C00049500 C 09/12/14 49.5 4.15 4.90
VLO 140912C00050000 C 09/12/14 50.0 3.70 4.30
VLO 140912C00050500 C 09/12/14 50.5 3.30 4.10
VLO 140912C00051000 C 09/12/14 51.0 2.90 3.60
VLO 140912C00051500 C 09/12/14 51.5 2.52 3.00
VLO 140912C00052000 C 09/12/14 52.0 2.17 2.65
VLO 140912C00052500 C 09/12/14 52.5 1.82 1.92
VLO 140912C00053000 C 09/12/14 53.0 1.53 1.60
VLO 140912C00053500 C 09/12/14 53.5 1.27 1.36
VLO 140912C00054000 C 09/12/14 54.0 1.04 1.09
VLO 140912C00054500 C 09/12/14 54.5 0.83 0.89
VLO 140912C00055000 C 09/12/14 55.0 0.67 0.71
VLO 140912C00055500 C 09/12/14 55.5 0.52 0.59
VLO 140912C00056000 C 09/12/14 56.0 0.40 0.44
VLO 140912C00056500 C 09/12/14 56.5 0.32 0.35
VLO 140912C00057000 C 09/12/14 57.0 0.24 0.28
VLO 140912C00057500 C 09/12/14 57.5 0.18 0.30
VLO 140912C00058000 C 09/12/14 58.0 0.14 0.26
VLO 140912P00041000 P 09/12/14 41.0 0.00 0.11
VLO 140912P00042000 P 09/12/14 42.0 0.00 0.14
VLO 140912P00042500 P 09/12/14 42.5 0.00 0.14
VLO 140912P00043000 P 09/12/14 43.0 0.00 0.11
VLO 140912P00043500 P 09/12/14 43.5 0.00 0.14
VLO 140912P00044000 P 09/12/14 44.0 0.00 0.11
VLO 140912P00044500 P 09/12/14 44.5 0.00 0.14
VLO 140912P00045000 P 09/12/14 45.0 0.02 0.09
VLO 140912P00045500 P 09/12/14 45.5 0.01 0.14
VLO 140912P00046000 P 09/12/14 46.0 0.01 0.14
VLO 140912P00046500 P 09/12/14 46.5 0.02 0.13
VLO 140912P00047000 P 09/12/14 47.0 0.03 0.13
VLO 140912P00047500 P 09/12/14 47.5 0.04 0.14
VLO 140912P00048000 P 09/12/14 48.0 0.08 0.15
VLO 140912P00048500 P 09/12/14 48.5 0.08 0.19
VLO 140912P00049000 P 09/12/14 49.0 0.10 0.20
VLO 140912P00049500 P 09/12/14 49.5 0.15 0.24
VLO 140912P00050000 P 09/12/14 50.0 0.18 0.31
VLO 140912P00050500 P 09/12/14 50.5 0.25 0.35
VLO 140912P00051000 P 09/12/14 51.0 0.40 0.44
VLO 140912P00051500 P 09/12/14 51.5 0.45 0.55
VLO 140912P00052000 P 09/12/14 52.0 0.65 0.68
VLO 140912P00052500 P 09/12/14 52.5 0.80 0.85
VLO 140912P00053000 P 09/12/14 53.0 1.00 1.05
VLO 140912P00053500 P 09/12/14 53.5 1.22 1.28
VLO 140912P00054000 P 09/12/14 54.0 1.48 1.55
VLO 140912P00054500 P 09/12/14 54.5 1.78 1.85
VLO 140912P00055000 P 09/12/14 55.0 2.11 2.18
VLO 140912P00055500 P 09/12/14 55.5 2.47 2.55
VLO 140912P00056000 P 09/12/14 56.0 2.85 2.92
VLO 140912P00056500 P 09/12/14 56.5 3.15 3.35
VLO 140912P00057000 P 09/12/14 57.0 3.20 3.80
VLO 140912P00057500 P 09/12/14 57.5 3.50 4.25
VLO 140912P00058000 P 09/12/14 58.0 3.85 4.70
VLO 140920C00024000 C 09/20/14 24.0 28.60 31.35
VLO 140920C00025000 C 09/20/14 25.0 27.60 30.35
VLO 140920C00026000 C 09/20/14 26.0 26.60 29.35
VLO 140920C00027000 C 09/20/14 27.0 25.60 28.35
VLO 140920C00028000 C 09/20/14 28.0 24.60 27.35
VLO 140920C00029000 C 09/20/14 29.0 23.60 26.85
VLO 140920C00030000 C 09/20/14 30.0 22.60 25.85
VLO 140920C00031000 C 09/20/14 31.0 21.60 24.35
VLO 140920C00032000 C 09/20/14 32.0 20.60 23.85
VLO 140920C00033000 C 09/20/14 33.0 19.60 22.85
VLO 140920C00034000 C 09/20/14 34.0 18.60 21.35
VLO 140920C00035000 C 09/20/14 35.0 17.60 20.35
VLO 140920C00036000 C 09/20/14 36.0 16.60 18.50
VLO 140920C00037000 C 09/20/14 37.0 15.60 17.50
VLO 140920C00038000 C 09/20/14 38.0 14.65 16.50
VLO 140920C00039000 C 09/20/14 39.0 13.65 15.50
VLO 140920C00040000 C 09/20/14 40.0 13.30 14.35
VLO 140920C00041000 C 09/20/14 41.0 12.50 13.35
VLO 140920C00042000 C 09/20/14 42.0 11.50 12.35
VLO 140920C00043000 C 09/20/14 43.0 10.50 11.35
VLO 140920C00044000 C 09/20/14 44.0 9.50 10.20
VLO 140920C00045000 C 09/20/14 45.0 8.50 9.15
VLO 140920C00045500 C 09/20/14 45.5 8.05 8.40
VLO 140920C00046000 C 09/20/14 46.0 7.55 7.90
VLO 140920C00046500 C 09/20/14 46.5 7.05 7.40
VLO 140920C00047000 C 09/20/14 47.0 6.55 6.70
VLO 140920C00047500 C 09/20/14 47.5 6.10 6.65
VLO 140920C00048000 C 09/20/14 48.0 5.60 5.90
VLO 140920C00048500 C 09/20/14 48.5 5.15 5.65
VLO 140920C00049000 C 09/20/14 49.0 4.70 5.15
VLO 140920C00049500 C 09/20/14 49.5 4.25 4.65
VLO 140920C00050000 C 09/20/14 50.0 3.85 4.15
VLO 140920C00050500 C 09/20/14 50.5 3.45 3.70
VLO 140920C00051000 C 09/20/14 51.0 3.05 3.35
VLO 140920C00051500 C 09/20/14 51.5 2.72 2.81
VLO 140920C00052000 C 09/20/14 52.0 2.37 2.47
VLO 140920C00052500 C 09/20/14 52.5 2.06 2.11
VLO 140920C00053000 C 09/20/14 53.0 1.76 1.87
VLO 140920C00053500 C 09/20/14 53.5 1.50 1.54
VLO 140920C00054000 C 09/20/14 54.0 1.27 1.30
VLO 140920C00054500 C 09/20/14 54.5 1.06 1.12
VLO 140920C00055000 C 09/20/14 55.0 0.88 0.91
VLO 140920C00055500 C 09/20/14 55.5 0.72 0.81
VLO 140920C00056000 C 09/20/14 56.0 0.59 0.65
VLO 140920C00056500 C 09/20/14 56.5 0.48 0.55
VLO 140920C00057000 C 09/20/14 57.0 0.39 0.41
VLO 140920C00057500 C 09/20/14 57.5 0.31 0.33
VLO 140920C00058000 C 09/20/14 58.0 0.25 0.27
VLO 140920C00058500 C 09/20/14 58.5 0.20 0.27
VLO 140920C00059000 C 09/20/14 59.0 0.16 0.24
VLO 140920C00059500 C 09/20/14 59.5 0.13 0.19
VLO 140920C00060000 C 09/20/14 60.0 0.10 0.13
VLO 140920C00062500 C 09/20/14 62.5 0.03 0.05
VLO 140920C00065000 C 09/20/14 65.0 0.01 0.02
VLO 140920C00067500 C 09/20/14 67.5 0.00 0.04
VLO 140920C00070000 C 09/20/14 70.0 0.00 0.04
VLO 140920C00075000 C 09/20/14 75.0 0.00 0.03
VLO 140920C00080000 C 09/20/14 80.0 0.00 0.03
VLO 140920P00024000 P 09/20/14 24.0 0.00 0.02
VLO 140920P00025000 P 09/20/14 25.0 0.00 0.03
VLO 140920P00026000 P 09/20/14 26.0 0.00 0.03
VLO 140920P00027000 P 09/20/14 27.0 0.00 0.02
VLO 140920P00028000 P 09/20/14 28.0 0.00 0.03
VLO 140920P00029000 P 09/20/14 29.0 0.00 0.03
VLO 140920P00030000 P 09/20/14 30.0 0.00 0.03
VLO 140920P00031000 P 09/20/14 31.0 0.00 0.03
VLO 140920P00032000 P 09/20/14 32.0 0.00 0.03
VLO 140920P00033000 P 09/20/14 33.0 0.00 0.03
VLO 140920P00034000 P 09/20/14 34.0 0.00 0.03
VLO 140920P00035000 P 09/20/14 35.0 0.01 0.03
VLO 140920P00036000 P 09/20/14 36.0 0.00 0.03
VLO 140920P00037000 P 09/20/14 37.0 0.00 0.04
VLO 140920P00038000 P 09/20/14 38.0 0.00 0.04
VLO 140920P00039000 P 09/20/14 39.0 0.00 0.05
VLO 140920P00040000 P 09/20/14 40.0 0.01 0.03
VLO 140920P00041000 P 09/20/14 41.0 0.01 0.03
VLO 140920P00042000 P 09/20/14 42.0 0.01 0.05
VLO 140920P00043000 P 09/20/14 43.0 0.02 0.06
VLO 140920P00044000 P 09/20/14 44.0 0.03 0.07
VLO 140920P00045000 P 09/20/14 45.0 0.05 0.08
VLO 140920P00045500 P 09/20/14 45.5 0.04 0.08
VLO 140920P00046000 P 09/20/14 46.0 0.05 0.09
VLO 140920P00046500 P 09/20/14 46.5 0.06 0.10
VLO 140920P00047000 P 09/20/14 47.0 0.10 0.11
VLO 140920P00047500 P 09/20/14 47.5 0.09 0.14
VLO 140920P00048000 P 09/20/14 48.0 0.14 0.17
VLO 140920P00048500 P 09/20/14 48.5 0.15 0.21
VLO 140920P00049000 P 09/20/14 49.0 0.20 0.26
VLO 140920P00049500 P 09/20/14 49.5 0.27 0.32
VLO 140920P00050000 P 09/20/14 50.0 0.36 0.39
VLO 140920P00050500 P 09/20/14 50.5 0.45 0.48
VLO 140920P00051000 P 09/20/14 51.0 0.56 0.59
VLO 140920P00051500 P 09/20/14 51.5 0.68 0.73
VLO 140920P00052000 P 09/20/14 52.0 0.84 0.87
VLO 140920P00052500 P 09/20/14 52.5 1.02 1.05
VLO 140920P00053000 P 09/20/14 53.0 1.23 1.26
VLO 140920P00053500 P 09/20/14 53.5 1.47 1.50
VLO 140920P00054000 P 09/20/14 54.0 1.73 1.76
VLO 140920P00054500 P 09/20/14 54.5 2.02 2.07
VLO 140920P00055000 P 09/20/14 55.0 2.33 2.39
VLO 140920P00055500 P 09/20/14 55.5 2.68 2.74
VLO 140920P00056000 P 09/20/14 56.0 3.00 3.15
VLO 140920P00056500 P 09/20/14 56.5 3.30 3.50
VLO 140920P00057000 P 09/20/14 57.0 3.70 3.95
VLO 140920P00057500 P 09/20/14 57.5 4.15 4.35
VLO 140920P00058000 P 09/20/14 58.0 4.60 4.80
VLO 140920P00058500 P 09/20/14 58.5 4.55 5.25
VLO 140920P00059000 P 09/20/14 59.0 5.00 5.70
VLO 140920P00059500 P 09/20/14 59.5 5.40 6.20
VLO 140920P00060000 P 09/20/14 60.0 5.85 6.60
VLO 140920P00062500 P 09/20/14 62.5 8.25 9.10
VLO 140920P00065000 P 09/20/14 65.0 10.55 11.55
VLO 140920P00067500 P 09/20/14 67.5 13.05 14.05
VLO 140920P00070000 P 09/20/14 70.0 14.15 17.40
VLO 140920P00075000 P 09/20/14 75.0 19.85 22.40
VLO 140920P00080000 P 09/20/14 80.0 24.05 27.40
VLO 140926C00041000 C 09/26/14 41.0 12.50 13.90
VLO 140926C00042000 C 09/26/14 42.0 11.50 12.75
VLO 140926C00043000 C 09/26/14 43.0 10.50 11.80
VLO 140926C00043500 C 09/26/14 43.5 10.00 11.40
VLO 140926C00044000 C 09/26/14 44.0 9.50 10.25
VLO 140926C00044500 C 09/26/14 44.5 9.00 10.00
VLO 140926C00045000 C 09/26/14 45.0 8.55 9.55
VLO 140926C00045500 C 09/26/14 45.5 8.05 9.10
VLO 140926C00046000 C 09/26/14 46.0 7.55 8.55
VLO 140926C00046500 C 09/26/14 46.5 7.10 8.15
VLO 140926C00047000 C 09/26/14 47.0 6.60 7.65
VLO 140926C00047500 C 09/26/14 47.5 6.15 7.15
VLO 140926C00048000 C 09/26/14 48.0 5.70 6.65
VLO 140926C00048500 C 09/26/14 48.5 5.25 6.15
VLO 140926C00049000 C 09/26/14 49.0 4.80 5.40
VLO 140926C00049500 C 09/26/14 49.5 4.35 4.70
VLO 140926C00050000 C 09/26/14 50.0 3.95 4.25
VLO 140926C00050500 C 09/26/14 50.5 3.55 3.90
VLO 140926C00051000 C 09/26/14 51.0 3.20 3.50
VLO 140926C00051500 C 09/26/14 51.5 2.85 3.10
VLO 140926C00052000 C 09/26/14 52.0 2.53 2.81
VLO 140926C00052500 C 09/26/14 52.5 2.23 2.47
VLO 140926C00053000 C 09/26/14 53.0 1.94 2.20
VLO 140926C00053500 C 09/26/14 53.5 1.69 1.79
VLO 140926C00054000 C 09/26/14 54.0 1.45 1.51
VLO 140926C00054500 C 09/26/14 54.5 1.24 1.47
VLO 140926C00055000 C 09/26/14 55.0 1.05 1.29
VLO 140926C00055500 C 09/26/14 55.5 0.88 1.10
VLO 140926C00056000 C 09/26/14 56.0 0.74 0.86
VLO 140926C00056500 C 09/26/14 56.5 0.62 0.80
VLO 140926C00057000 C 09/26/14 57.0 0.52 0.70
VLO 140926C00057500 C 09/26/14 57.5 0.43 0.60
VLO 140926C00058000 C 09/26/14 58.0 0.35 0.51
VLO 140926P00041000 P 09/26/14 41.0 0.01 0.06
VLO 140926P00042000 P 09/26/14 42.0 0.01 0.06
VLO 140926P00043000 P 09/26/14 43.0 0.02 0.08
VLO 140926P00043500 P 09/26/14 43.5 0.02 0.09
VLO 140926P00044000 P 09/26/14 44.0 0.02 0.09
VLO 140926P00044500 P 09/26/14 44.5 0.03 0.10
VLO 140926P00045000 P 09/26/14 45.0 0.04 0.12
VLO 140926P00045500 P 09/26/14 45.5 0.05 0.13
VLO 140926P00046000 P 09/26/14 46.0 0.07 0.15
VLO 140926P00046500 P 09/26/14 46.5 0.08 0.18
VLO 140926P00047000 P 09/26/14 47.0 0.11 0.21
VLO 140926P00047500 P 09/26/14 47.5 0.13 0.21
VLO 140926P00048000 P 09/26/14 48.0 0.17 0.25
VLO 140926P00048500 P 09/26/14 48.5 0.21 0.33
VLO 140926P00049000 P 09/26/14 49.0 0.27 0.39
VLO 140926P00049500 P 09/26/14 49.5 0.33 0.46
VLO 140926P00050000 P 09/26/14 50.0 0.42 0.50
VLO 140926P00050500 P 09/26/14 50.5 0.53 0.61
VLO 140926P00051000 P 09/26/14 51.0 0.63 0.74
VLO 140926P00051500 P 09/26/14 51.5 0.79 0.88
VLO 140926P00052000 P 09/26/14 52.0 0.92 1.05
VLO 140926P00052500 P 09/26/14 52.5 1.12 1.25
VLO 140926P00053000 P 09/26/14 53.0 1.31 1.46
VLO 140926P00053500 P 09/26/14 53.5 1.64 1.69
VLO 140926P00054000 P 09/26/14 54.0 1.90 1.97
VLO 140926P00054500 P 09/26/14 54.5 2.12 2.26
VLO 140926P00055000 P 09/26/14 55.0 2.39 2.57
VLO 140926P00055500 P 09/26/14 55.5 2.78 2.91
VLO 140926P00056000 P 09/26/14 56.0 3.05 3.30
VLO 140926P00056500 P 09/26/14 56.5 3.45 3.65
VLO 140926P00057000 P 09/26/14 57.0 3.85 4.05
VLO 140926P00057500 P 09/26/14 57.5 4.25 4.50
VLO 140926P00058000 P 09/26/14 58.0 4.65 4.90
VLO 141003C00044000 C 10/03/14 44.0 8.35 11.65
VLO 141003C00044500 C 10/03/14 44.5 7.85 11.15
VLO 141003C00045000 C 10/03/14 45.0 7.45 10.70
VLO 141003C00045500 C 10/03/14 45.5 6.90 10.15
VLO 141003C00046000 C 10/03/14 46.0 7.40 9.05
VLO 141003C00046500 C 10/03/14 46.5 7.15 8.55
VLO 141003C00047000 C 10/03/14 47.0 6.70 8.05
VLO 141003C00047500 C 10/03/14 47.5 5.95 7.65
VLO 141003C00048000 C 10/03/14 48.0 5.75 6.80
VLO 141003C00048500 C 10/03/14 48.5 5.35 6.15
VLO 141003C00049000 C 10/03/14 49.0 4.95 5.35
VLO 141003C00049500 C 10/03/14 49.5 4.50 4.80
VLO 141003C00050000 C 10/03/14 50.0 4.10 4.40
VLO 141003C00050500 C 10/03/14 50.5 3.75 4.05
VLO 141003C00051000 C 10/03/14 51.0 3.35 3.65
VLO 141003C00051500 C 10/03/14 51.5 3.00 3.30
VLO 141003C00052000 C 10/03/14 52.0 2.72 3.00
VLO 141003C00052500 C 10/03/14 52.5 2.41 2.71
VLO 141003C00053000 C 10/03/14 53.0 2.13 2.42
VLO 141003C00053500 C 10/03/14 53.5 1.88 2.03
VLO 141003C00054000 C 10/03/14 54.0 1.64 1.74
VLO 141003C00054500 C 10/03/14 54.5 1.43 1.60
VLO 141003C00055000 C 10/03/14 55.0 1.25 1.48
VLO 141003C00055500 C 10/03/14 55.5 1.08 1.30
VLO 141003C00056000 C 10/03/14 56.0 0.93 1.13
VLO 141003C00056500 C 10/03/14 56.5 0.78 0.96
VLO 141003C00057000 C 10/03/14 57.0 0.67 0.83
VLO 141003C00057500 C 10/03/14 57.5 0.56 0.75
VLO 141003C00058000 C 10/03/14 58.0 0.49 0.65
VLO 141003C00058500 C 10/03/14 58.5 0.40 0.56
VLO 141003C00059000 C 10/03/14 59.0 0.35 0.49
VLO 141003C00059500 C 10/03/14 59.5 0.29 0.42
VLO 141003C00060000 C 10/03/14 60.0 0.24 0.37
VLO 141003C00060500 C 10/03/14 60.5 0.21 0.32
VLO 141003C00061000 C 10/03/14 61.0 0.17 0.28
VLO 141003C00061500 C 10/03/14 61.5 0.14 0.25
VLO 141003C00062000 C 10/03/14 62.0 0.12 0.22
VLO 141003P00044000 P 10/03/14 44.0 0.04 0.12
VLO 141003P00044500 P 10/03/14 44.5 0.05 0.14
VLO 141003P00045000 P 10/03/14 45.0 0.06 0.16
VLO 141003P00045500 P 10/03/14 45.5 0.08 0.18
VLO 141003P00046000 P 10/03/14 46.0 0.10 0.21
VLO 141003P00046500 P 10/03/14 46.5 0.12 0.24
VLO 141003P00047000 P 10/03/14 47.0 0.15 0.27
VLO 141003P00047500 P 10/03/14 47.5 0.19 0.31
VLO 141003P00048000 P 10/03/14 48.0 0.24 0.35
VLO 141003P00048500 P 10/03/14 48.5 0.29 0.42
VLO 141003P00049000 P 10/03/14 49.0 0.36 0.49
VLO 141003P00049500 P 10/03/14 49.5 0.44 0.55
VLO 141003P00050000 P 10/03/14 50.0 0.53 0.65
VLO 141003P00050500 P 10/03/14 50.5 0.64 0.76
VLO 141003P00051000 P 10/03/14 51.0 0.77 0.89
VLO 141003P00051500 P 10/03/14 51.5 0.92 1.06
VLO 141003P00052000 P 10/03/14 52.0 1.10 1.23
VLO 141003P00052500 P 10/03/14 52.5 1.27 1.43
VLO 141003P00053000 P 10/03/14 53.0 1.48 1.65
VLO 141003P00053500 P 10/03/14 53.5 1.82 1.88
VLO 141003P00054000 P 10/03/14 54.0 2.09 2.15
VLO 141003P00054500 P 10/03/14 54.5 2.24 2.45
VLO 141003P00055000 P 10/03/14 55.0 2.54 2.76
VLO 141003P00055500 P 10/03/14 55.5 2.86 3.10
VLO 141003P00056000 P 10/03/14 56.0 3.20 3.45
VLO 141003P00056500 P 10/03/14 56.5 3.60 3.85
VLO 141003P00057000 P 10/03/14 57.0 3.95 4.20
VLO 141003P00057500 P 10/03/14 57.5 4.35 4.60
VLO 141003P00058000 P 10/03/14 58.0 4.75 5.05
VLO 141003P00058500 P 10/03/14 58.5 5.20 5.45
VLO 141003P00059000 P 10/03/14 59.0 5.65 5.90
VLO 141003P00059500 P 10/03/14 59.5 6.10 6.35
VLO 141003P00060000 P 10/03/14 60.0 5.80 6.80
VLO 141003P00060500 P 10/03/14 60.5 6.25 7.25
VLO 141003P00061000 P 10/03/14 61.0 6.70 7.70
VLO 141003P00061500 P 10/03/14 61.5 6.30 9.30
VLO 141003P00062000 P 10/03/14 62.0 6.70 9.80
VLO 141018C00032500 C 10/18/14 32.5 20.10 22.65
VLO 141018C00035000 C 10/18/14 35.0 18.40 19.50
VLO 141018C00037500 C 10/18/14 37.5 16.00 17.05
VLO 141018C00040000 C 10/18/14 40.0 13.50 14.55
VLO 141018C00042500 C 10/18/14 42.5 11.05 12.10
VLO 141018C00045000 C 10/18/14 45.0 8.65 9.65
VLO 141018C00047500 C 10/18/14 47.5 6.40 7.30
VLO 141018C00050000 C 10/18/14 50.0 4.40 4.70
VLO 141018C00052500 C 10/18/14 52.5 2.81 2.86
VLO 141018C00055000 C 10/18/14 55.0 1.62 1.70
VLO 141018C00057500 C 10/18/14 57.5 0.86 0.89
VLO 141018C00060000 C 10/18/14 60.0 0.43 0.46
VLO 141018C00065000 C 10/18/14 65.0 0.09 0.16
VLO 141018C00070000 C 10/18/14 70.0 0.01 0.07
VLO 141018P00032500 P 10/18/14 32.5 0.00 0.03
VLO 141018P00035000 P 10/18/14 35.0 0.00 0.04
VLO 141018P00037500 P 10/18/14 37.5 0.00 0.05
VLO 141018P00040000 P 10/18/14 40.0 0.01 0.07
VLO 141018P00042500 P 10/18/14 42.5 0.07 0.09
VLO 141018P00045000 P 10/18/14 45.0 0.15 0.20
VLO 141018P00047500 P 10/18/14 47.5 0.38 0.44
VLO 141018P00050000 P 10/18/14 50.0 0.87 0.93
VLO 141018P00052500 P 10/18/14 52.5 1.75 1.79
VLO 141018P00055000 P 10/18/14 55.0 3.05 3.10
VLO 141018P00057500 P 10/18/14 57.5 4.75 4.85
VLO 141018P00060000 P 10/18/14 60.0 6.65 6.95
VLO 141018P00065000 P 10/18/14 65.0 10.65 11.65
VLO 141018P00070000 P 10/18/14 70.0 15.55 16.60
VLO 141220C00030000 C 12/20/14 30.0 23.40 25.40
VLO 141220C00032500 C 12/20/14 32.5 21.05 22.30
VLO 141220C00035000 C 12/20/14 35.0 18.55 19.60
VLO 141220C00037500 C 12/20/14 37.5 16.05 16.90
VLO 141220C00040000 C 12/20/14 40.0 13.70 14.40
VLO 141220C00042500 C 12/20/14 42.5 11.30 12.35
VLO 141220C00045000 C 12/20/14 45.0 9.15 10.05
VLO 141220C00047500 C 12/20/14 47.5 7.20 7.55
VLO 141220C00050000 C 12/20/14 50.0 5.45 5.55
VLO 141220C00052500 C 12/20/14 52.5 4.00 4.15
VLO 141220C00055000 C 12/20/14 55.0 2.86 2.91
VLO 141220C00057500 C 12/20/14 57.5 1.97 2.07
VLO 141220C00060000 C 12/20/14 60.0 1.33 1.40
VLO 141220C00062500 C 12/20/14 62.5 0.86 0.93
VLO 141220C00065000 C 12/20/14 65.0 0.56 0.61
VLO 141220C00067500 C 12/20/14 67.5 0.36 0.41
VLO 141220C00070000 C 12/20/14 70.0 0.23 0.29
VLO 141220C00075000 C 12/20/14 75.0 0.09 0.16
VLO 141220C00080000 C 12/20/14 80.0 0.02 0.10
VLO 141220C00085000 C 12/20/14 85.0 0.00 0.07
VLO 141220P00030000 P 12/20/14 30.0 0.01 0.06
VLO 141220P00032500 P 12/20/14 32.5 0.01 0.08
VLO 141220P00035000 P 12/20/14 35.0 0.05 0.09
VLO 141220P00037500 P 12/20/14 37.5 0.10 0.14
VLO 141220P00040000 P 12/20/14 40.0 0.18 0.25
VLO 141220P00042500 P 12/20/14 42.5 0.40 0.44
VLO 141220P00045000 P 12/20/14 45.0 0.70 0.78
VLO 141220P00047500 P 12/20/14 47.5 1.23 1.31
VLO 141220P00050000 P 12/20/14 50.0 2.04 2.10
VLO 141220P00052500 P 12/20/14 52.5 3.10 3.20
VLO 141220P00055000 P 12/20/14 55.0 4.45 4.55
VLO 141220P00057500 P 12/20/14 57.5 6.05 6.15
VLO 141220P00060000 P 12/20/14 60.0 7.90 8.05
VLO 141220P00062500 P 12/20/14 62.5 9.80 10.10
VLO 141220P00065000 P 12/20/14 65.0 11.35 12.30
VLO 141220P00067500 P 12/20/14 67.5 13.65 14.65
VLO 141220P00070000 P 12/20/14 70.0 16.00 16.95
VLO 141220P00075000 P 12/20/14 75.0 20.75 21.85
VLO 141220P00080000 P 12/20/14 80.0 25.65 26.85
VLO 141220P00085000 P 12/20/14 85.0 30.40 31.85
VLO 150117C00018000 C 01/17/15 18.0 34.45 38.05
VLO 150117C00020000 C 01/17/15 20.0 32.60 35.90
VLO 150117C00023000 C 01/17/15 23.0 29.55 32.90
VLO 150117C00025000 C 01/17/15 25.0 28.35 30.90
VLO 150117C00028000 C 01/17/15 28.0 25.40 27.35
VLO 150117C00030000 C 01/17/15 30.0 23.45 24.60
VLO 150117C00033000 C 01/17/15 33.0 20.55 21.50
VLO 150117C00035000 C 01/17/15 35.0 18.55 19.65
VLO 150117C00037000 C 01/17/15 37.0 16.60 17.65
VLO 150117C00040000 C 01/17/15 40.0 13.75 14.80
VLO 150117C00042000 C 01/17/15 42.0 11.90 12.90
VLO 150117C00045000 C 01/17/15 45.0 9.35 9.75
VLO 150117C00047500 C 01/17/15 47.5 7.40 7.55
VLO 150117C00050000 C 01/17/15 50.0 5.75 5.90
VLO 150117C00052500 C 01/17/15 52.5 4.35 4.45
VLO 150117C00055000 C 01/17/15 55.0 3.20 3.35
VLO 150117C00057500 C 01/17/15 57.5 2.33 2.39
VLO 150117C00060000 C 01/17/15 60.0 1.64 1.69
VLO 150117C00062500 C 01/17/15 62.5 1.13 1.20
VLO 150117C00065000 C 01/17/15 65.0 0.76 0.85
VLO 150117C00067500 C 01/17/15 67.5 0.52 0.59
VLO 150117C00070000 C 01/17/15 70.0 0.35 0.42
VLO 150117C00075000 C 01/17/15 75.0 0.17 0.23
VLO 150117C00080000 C 01/17/15 80.0 0.07 0.14
VLO 150117C00085000 C 01/17/15 85.0 0.02 0.10
VLO 150117P00018000 P 01/17/15 18.0 0.00 0.03
VLO 150117P00020000 P 01/17/15 20.0 0.00 0.03
VLO 150117P00023000 P 01/17/15 23.0 0.00 0.03
VLO 150117P00025000 P 01/17/15 25.0 0.00 0.04
VLO 150117P00028000 P 01/17/15 28.0 0.01 0.06
VLO 150117P00030000 P 01/17/15 30.0 0.03 0.08
VLO 150117P00033000 P 01/17/15 33.0 0.05 0.11
VLO 150117P00035000 P 01/17/15 35.0 0.11 0.14
VLO 150117P00037000 P 01/17/15 37.0 0.14 0.20
VLO 150117P00040000 P 01/17/15 40.0 0.32 0.36
VLO 150117P00042000 P 01/17/15 42.0 0.52 0.55
VLO 150117P00045000 P 01/17/15 45.0 0.96 1.02
VLO 150117P00047500 P 01/17/15 47.5 1.57 1.61
VLO 150117P00050000 P 01/17/15 50.0 2.39 2.45
VLO 150117P00052500 P 01/17/15 52.5 3.45 3.55
VLO 150117P00055000 P 01/17/15 55.0 4.80 4.95
VLO 150117P00057500 P 01/17/15 57.5 6.40 6.55
VLO 150117P00060000 P 01/17/15 60.0 8.20 8.35
VLO 150117P00062500 P 01/17/15 62.5 10.20 10.35
VLO 150117P00065000 P 01/17/15 65.0 12.10 12.50
VLO 150117P00067500 P 01/17/15 67.5 13.85 14.75
VLO 150117P00070000 P 01/17/15 70.0 16.15 17.10
VLO 150117P00075000 P 01/17/15 75.0 20.85 22.15
VLO 150117P00080000 P 01/17/15 80.0 25.75 26.85
VLO 150117P00085000 P 01/17/15 85.0 30.45 31.85
VLO 150320C00027500 C 03/20/15 27.5 25.60 27.70
VLO 150320C00030000 C 03/20/15 30.0 22.60 25.75
VLO 150320C00032500 C 03/20/15 32.5 20.95 22.40
VLO 150320C00035000 C 03/20/15 35.0 18.45 19.85
VLO 150320C00037500 C 03/20/15 37.5 16.20 17.35
VLO 150320C00040000 C 03/20/15 40.0 13.95 14.95
VLO 150320C00042500 C 03/20/15 42.5 11.80 12.70
VLO 150320C00045000 C 03/20/15 45.0 9.75 10.20
VLO 150320C00047500 C 03/20/15 47.5 7.95 8.15
VLO 150320C00050000 C 03/20/15 50.0 6.40 6.55
VLO 150320C00052500 C 03/20/15 52.5 5.05 5.25
VLO 150320C00055000 C 03/20/15 55.0 3.90 4.05
VLO 150320C00057500 C 03/20/15 57.5 3.00 3.15
VLO 150320C00060000 C 03/20/15 60.0 2.26 2.37
VLO 150320C00065000 C 03/20/15 65.0 1.23 1.32
VLO 150320C00070000 C 03/20/15 70.0 0.66 0.72
VLO 150320C00075000 C 03/20/15 75.0 0.34 0.41
VLO 150320P00027500 P 03/20/15 27.5 0.03 0.09
VLO 150320P00030000 P 03/20/15 30.0 0.05 0.12
VLO 150320P00032500 P 03/20/15 32.5 0.12 0.17
VLO 150320P00035000 P 03/20/15 35.0 0.20 0.26
VLO 150320P00037500 P 03/20/15 37.5 0.35 0.42
VLO 150320P00040000 P 03/20/15 40.0 0.59 0.68
VLO 150320P00042500 P 03/20/15 42.5 0.97 1.05
VLO 150320P00045000 P 03/20/15 45.0 1.55 1.60
VLO 150320P00047500 P 03/20/15 47.5 2.27 2.33
VLO 150320P00050000 P 03/20/15 50.0 3.20 3.30
VLO 150320P00052500 P 03/20/15 52.5 4.35 4.45
VLO 150320P00055000 P 03/20/15 55.0 5.75 5.85
VLO 150320P00057500 P 03/20/15 57.5 7.30 7.40
VLO 150320P00060000 P 03/20/15 60.0 9.05 9.20
VLO 150320P00065000 P 03/20/15 65.0 13.05 13.20
VLO 150320P00070000 P 03/20/15 70.0 16.60 17.60
VLO 150320P00075000 P 03/20/15 75.0 21.30 22.30
VLO 160115C00020000 C 01/15/16 20.0 31.85 36.00
VLO 160115C00023000 C 01/15/16 23.0 28.85 33.00
VLO 160115C00025000 C 01/15/16 25.0 27.00 31.05
VLO 160115C00028000 C 01/15/16 28.0 23.85 27.15
VLO 160115C00030000 C 01/15/16 30.0 23.30 25.00
VLO 160115C00033000 C 01/15/16 33.0 20.50 22.40
VLO 160115C00035000 C 01/15/16 35.0 19.00 20.20
VLO 160115C00038000 C 01/15/16 38.0 16.55 17.65
VLO 160115C00040000 C 01/15/16 40.0 15.00 15.55
VLO 160115C00042000 C 01/15/16 42.0 13.55 14.10
VLO 160115C00045000 C 01/15/16 45.0 11.55 12.10
VLO 160115C00047000 C 01/15/16 47.0 10.35 10.55
VLO 160115C00050000 C 01/15/16 50.0 8.70 8.85
VLO 160115C00052500 C 01/15/16 52.5 7.45 7.65
VLO 160115C00055000 C 01/15/16 55.0 6.40 6.55
VLO 160115C00057500 C 01/15/16 57.5 5.45 5.60
VLO 160115C00060000 C 01/15/16 60.0 4.65 4.80
VLO 160115C00062500 C 01/15/16 62.5 3.95 4.05
VLO 160115C00065000 C 01/15/16 65.0 3.35 3.45
VLO 160115C00067500 C 01/15/16 67.5 2.83 2.90
VLO 160115C00070000 C 01/15/16 70.0 2.40 2.45
VLO 160115C00075000 C 01/15/16 75.0 1.68 1.75
VLO 160115C00080000 C 01/15/16 80.0 1.14 1.26
VLO 160115C00085000 C 01/15/16 85.0 0.87 0.90
VLO 160115P00020000 P 01/15/16 20.0 0.08 0.13
VLO 160115P00023000 P 01/15/16 23.0 0.15 0.21
VLO 160115P00025000 P 01/15/16 25.0 0.22 0.29
VLO 160115P00028000 P 01/15/16 28.0 0.41 0.47
VLO 160115P00030000 P 01/15/16 30.0 0.55 0.64
VLO 160115P00033000 P 01/15/16 33.0 0.89 0.98
VLO 160115P00035000 P 01/15/16 35.0 1.21 1.30
VLO 160115P00038000 P 01/15/16 38.0 1.77 1.88
VLO 160115P00040000 P 01/15/16 40.0 2.30 2.35
VLO 160115P00042000 P 01/15/16 42.0 2.84 2.93
VLO 160115P00045000 P 01/15/16 45.0 3.85 4.00
VLO 160115P00047000 P 01/15/16 47.0 4.65 4.80
VLO 160115P00050000 P 01/15/16 50.0 6.05 6.15
VLO 160115P00052500 P 01/15/16 52.5 7.30 7.45
VLO 160115P00055000 P 01/15/16 55.0 8.75 8.85
VLO 160115P00057500 P 01/15/16 57.5 10.25 10.40
VLO 160115P00060000 P 01/15/16 60.0 11.95 12.10
VLO 160115P00062500 P 01/15/16 62.5 13.70 13.90
VLO 160115P00065000 P 01/15/16 65.0 15.60 15.75
VLO 160115P00067500 P 01/15/16 67.5 17.55 17.75
VLO 160115P00070000 P 01/15/16 70.0 19.55 19.75
VLO 160115P00075000 P 01/15/16 75.0 23.45 24.10
VLO 160115P00080000 P 01/15/16 80.0 27.65 28.55
VLO 160115P00085000 P 01/15/16 85.0 32.10 33.15

OPRA data is delayed 15 minutes.