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 (2016-06-03)Premium Content

Valero Energy Corporation (VLO)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 160729C00040000 C 07/29/16 40.0 10.50 14.35
VLO 160729C00041000 C 07/29/16 41.0 9.45 13.25
VLO 160729C00041500 C 07/29/16 41.5 9.00 12.75
VLO 160729C00042000 C 07/29/16 42.0 8.45 12.30
VLO 160729C00042500 C 07/29/16 42.5 7.95 11.65
VLO 160729C00043000 C 07/29/16 43.0 7.45 9.75
VLO 160729C00043500 C 07/29/16 43.5 6.65 10.75
VLO 160729C00044000 C 07/29/16 44.0 6.00 10.35
VLO 160729C00044500 C 07/29/16 44.5 5.90 8.15
VLO 160729C00045000 C 07/29/16 45.0 5.45 8.05
VLO 160729C00045500 C 07/29/16 45.5 6.65 6.90
VLO 160729C00046000 C 07/29/16 46.0 5.95 6.70
VLO 160729C00046500 C 07/29/16 46.5 5.65 5.85
VLO 160729C00047000 C 07/29/16 47.0 5.15 5.35
VLO 160729C00047500 C 07/29/16 47.5 4.65 4.85
VLO 160729C00048000 C 07/29/16 48.0 4.20 4.30
VLO 160729C00048500 C 07/29/16 48.5 3.65 3.85
VLO 160729C00049000 C 07/29/16 49.0 3.20 3.35
VLO 160729C00049500 C 07/29/16 49.5 2.72 2.82
VLO 160729C00050000 C 07/29/16 50.0 2.25 2.34
VLO 160729C00050500 C 07/29/16 50.5 1.79 1.88
VLO 160729C00051000 C 07/29/16 51.0 1.37 1.44
VLO 160729C00051500 C 07/29/16 51.5 0.98 1.04
VLO 160729C00052000 C 07/29/16 52.0 0.66 0.71
VLO 160729C00052500 C 07/29/16 52.5 0.40 0.43
VLO 160729C00053000 C 07/29/16 53.0 0.21 0.26
VLO 160729C00053500 C 07/29/16 53.5 0.10 0.14
VLO 160729C00054000 C 07/29/16 54.0 0.04 0.09
VLO 160729C00054500 C 07/29/16 54.5 0.01 0.05
VLO 160729C00055000 C 07/29/16 55.0 0.00 0.03
VLO 160729C00055500 C 07/29/16 55.5 0.00 0.13
VLO 160729C00056000 C 07/29/16 56.0 0.00 0.06
VLO 160729C00056500 C 07/29/16 56.5 0.00 0.15
VLO 160729C00057000 C 07/29/16 57.0 0.00 0.12
VLO 160729C00057500 C 07/29/16 57.5 0.00 0.12
VLO 160729C00058000 C 07/29/16 58.0 0.00 0.12
VLO 160729C00058500 C 07/29/16 58.5 0.00 0.12
VLO 160729C00059000 C 07/29/16 59.0 0.00 0.12
VLO 160729C00059500 C 07/29/16 59.5 0.00 0.12
VLO 160729C00060000 C 07/29/16 60.0 0.00 0.12
VLO 160729C00060500 C 07/29/16 60.5 0.00 0.41
VLO 160729C00061000 C 07/29/16 61.0 0.00 0.12
VLO 160729C00061500 C 07/29/16 61.5 0.00 0.12
VLO 160729C00062000 C 07/29/16 62.0 0.00 0.12
VLO 160729C00063000 C 07/29/16 63.0 0.00 0.12
VLO 160729C00064000 C 07/29/16 64.0 0.00 0.12
VLO 160729C00065000 C 07/29/16 65.0 0.00 0.12
VLO 160729C00070000 C 07/29/16 70.0 0.00 0.12
VLO 160729C00075000 C 07/29/16 75.0 0.00 0.12
VLO 160729P00040000 P 07/29/16 40.0 0.00 0.34
VLO 160729P00041000 P 07/29/16 41.0 0.00 0.13
VLO 160729P00041500 P 07/29/16 41.5 0.00 0.13
VLO 160729P00042000 P 07/29/16 42.0 0.00 0.12
VLO 160729P00042500 P 07/29/16 42.5 0.00 0.13
VLO 160729P00043000 P 07/29/16 43.0 0.00 0.13
VLO 160729P00043500 P 07/29/16 43.5 0.00 0.13
VLO 160729P00044000 P 07/29/16 44.0 0.00 0.13
VLO 160729P00044500 P 07/29/16 44.5 0.00 0.13
VLO 160729P00045000 P 07/29/16 45.0 0.00 0.03
VLO 160729P00045500 P 07/29/16 45.5 0.00 0.03
VLO 160729P00046000 P 07/29/16 46.0 0.00 0.03
VLO 160729P00046500 P 07/29/16 46.5 0.00 0.03
VLO 160729P00047000 P 07/29/16 47.0 0.00 0.03
VLO 160729P00047500 P 07/29/16 47.5 0.01 0.12
VLO 160729P00048000 P 07/29/16 48.0 0.00 0.12
VLO 160729P00048500 P 07/29/16 48.5 0.00 0.13
VLO 160729P00049000 P 07/29/16 49.0 0.01 0.09
VLO 160729P00049500 P 07/29/16 49.5 0.03 0.07
VLO 160729P00050000 P 07/29/16 50.0 0.04 0.10
VLO 160729P00050500 P 07/29/16 50.5 0.08 0.13
VLO 160729P00051000 P 07/29/16 51.0 0.15 0.19
VLO 160729P00051500 P 07/29/16 51.5 0.26 0.30
VLO 160729P00052000 P 07/29/16 52.0 0.43 0.47
VLO 160729P00052500 P 07/29/16 52.5 0.66 0.71
VLO 160729P00053000 P 07/29/16 53.0 0.97 1.03
VLO 160729P00053500 P 07/29/16 53.5 1.36 1.44
VLO 160729P00054000 P 07/29/16 54.0 1.79 1.87
VLO 160729P00054500 P 07/29/16 54.5 2.26 2.34
VLO 160729P00055000 P 07/29/16 55.0 2.75 2.82
VLO 160729P00055500 P 07/29/16 55.5 3.20 3.35
VLO 160729P00056000 P 07/29/16 56.0 3.70 3.85
VLO 160729P00056500 P 07/29/16 56.5 4.20 4.40
VLO 160729P00057000 P 07/29/16 57.0 4.70 4.85
VLO 160729P00057500 P 07/29/16 57.5 4.20 6.45
VLO 160729P00058000 P 07/29/16 58.0 5.45 6.10
VLO 160729P00058500 P 07/29/16 58.5 4.30 8.05
VLO 160729P00059000 P 07/29/16 59.0 4.80 8.60
VLO 160729P00059500 P 07/29/16 59.5 5.35 9.05
VLO 160729P00060000 P 07/29/16 60.0 7.15 8.10
VLO 160729P00060500 P 07/29/16 60.5 6.45 10.60
VLO 160729P00061000 P 07/29/16 61.0 6.70 9.15
VLO 160729P00061500 P 07/29/16 61.5 7.20 11.50
VLO 160729P00062000 P 07/29/16 62.0 7.80 11.75
VLO 160729P00063000 P 07/29/16 63.0 8.75 12.60
VLO 160729P00064000 P 07/29/16 64.0 9.70 12.40
VLO 160729P00065000 P 07/29/16 65.0 10.75 14.70
VLO 160729P00070000 P 07/29/16 70.0 15.80 19.75
VLO 160729P00075000 P 07/29/16 75.0 20.70 24.50
VLO 160805C00040000 C 08/05/16 40.0 10.45 12.95
VLO 160805C00041000 C 08/05/16 41.0 9.45 11.85
VLO 160805C00042000 C 08/05/16 42.0 8.45 10.85
VLO 160805C00043000 C 08/05/16 43.0 7.45 9.70
VLO 160805C00044000 C 08/05/16 44.0 6.45 10.35
VLO 160805C00044500 C 08/05/16 44.5 6.40 8.20
VLO 160805C00045000 C 08/05/16 45.0 7.15 7.60
VLO 160805C00045500 C 08/05/16 45.5 6.65 7.25
VLO 160805C00046000 C 08/05/16 46.0 6.15 6.75
VLO 160805C00046500 C 08/05/16 46.5 5.65 6.10
VLO 160805C00047000 C 08/05/16 47.0 5.15 5.90
VLO 160805C00047500 C 08/05/16 47.5 4.75 5.10
VLO 160805C00048000 C 08/05/16 48.0 4.25 4.60
VLO 160805C00048500 C 08/05/16 48.5 3.75 4.00
VLO 160805C00049000 C 08/05/16 49.0 3.35 3.45
VLO 160805C00049500 C 08/05/16 49.5 2.83 3.40
VLO 160805C00050000 C 08/05/16 50.0 2.43 2.58
VLO 160805C00050500 C 08/05/16 50.5 2.03 2.17
VLO 160805C00051000 C 08/05/16 51.0 1.67 1.81
VLO 160805C00051500 C 08/05/16 51.5 1.32 1.47
VLO 160805C00052000 C 08/05/16 52.0 1.04 1.17
VLO 160805C00052500 C 08/05/16 52.5 0.78 0.91
VLO 160805C00053000 C 08/05/16 53.0 0.56 0.70
VLO 160805C00053500 C 08/05/16 53.5 0.39 0.45
VLO 160805C00054000 C 08/05/16 54.0 0.27 0.35
VLO 160805C00054500 C 08/05/16 54.5 0.16 0.32
VLO 160805C00055000 C 08/05/16 55.0 0.11 0.17
VLO 160805C00055500 C 08/05/16 55.5 0.00 0.14
VLO 160805C00056000 C 08/05/16 56.0 0.00 0.13
VLO 160805C00056500 C 08/05/16 56.5 0.00 0.10
VLO 160805C00057000 C 08/05/16 57.0 0.00 0.06
VLO 160805C00057500 C 08/05/16 57.5 0.00 0.23
VLO 160805C00058000 C 08/05/16 58.0 0.02 0.08
VLO 160805C00058500 C 08/05/16 58.5 0.00 0.33
VLO 160805C00059000 C 08/05/16 59.0 0.00 0.34
VLO 160805C00059500 C 08/05/16 59.5 0.00 0.49
VLO 160805C00060000 C 08/05/16 60.0 0.00 0.48
VLO 160805C00060500 C 08/05/16 60.5 0.00 0.13
VLO 160805C00061000 C 08/05/16 61.0 0.00 0.50
VLO 160805C00061500 C 08/05/16 61.5 0.00 0.12
VLO 160805C00062000 C 08/05/16 62.0 0.00 0.12
VLO 160805P00040000 P 08/05/16 40.0 0.00 0.12
VLO 160805P00041000 P 08/05/16 41.0 0.00 0.12
VLO 160805P00042000 P 08/05/16 42.0 0.00 0.12
VLO 160805P00043000 P 08/05/16 43.0 0.00 0.12
VLO 160805P00044000 P 08/05/16 44.0 0.00 0.12
VLO 160805P00044500 P 08/05/16 44.5 0.00 0.13
VLO 160805P00045000 P 08/05/16 45.0 0.00 0.03
VLO 160805P00045500 P 08/05/16 45.5 0.01 0.08
VLO 160805P00046000 P 08/05/16 46.0 0.00 0.14
VLO 160805P00046500 P 08/05/16 46.5 0.00 0.15
VLO 160805P00047000 P 08/05/16 47.0 0.00 0.15
VLO 160805P00047500 P 08/05/16 47.5 0.01 0.13
VLO 160805P00048000 P 08/05/16 48.0 0.04 0.12
VLO 160805P00048500 P 08/05/16 48.5 0.00 0.14
VLO 160805P00049000 P 08/05/16 49.0 0.13 0.17
VLO 160805P00049500 P 08/05/16 49.5 0.18 0.23
VLO 160805P00050000 P 08/05/16 50.0 0.24 0.30
VLO 160805P00050500 P 08/05/16 50.5 0.34 0.38
VLO 160805P00051000 P 08/05/16 51.0 0.46 0.54
VLO 160805P00051500 P 08/05/16 51.5 0.61 0.66
VLO 160805P00052000 P 08/05/16 52.0 0.81 0.89
VLO 160805P00052500 P 08/05/16 52.5 1.04 1.13
VLO 160805P00053000 P 08/05/16 53.0 1.23 1.42
VLO 160805P00053500 P 08/05/16 53.5 1.61 1.74
VLO 160805P00054000 P 08/05/16 54.0 1.97 2.10
VLO 160805P00054500 P 08/05/16 54.5 0.90 2.58
VLO 160805P00055000 P 08/05/16 55.0 2.76 2.93
VLO 160805P00055500 P 08/05/16 55.5 3.25 3.45
VLO 160805P00056000 P 08/05/16 56.0 2.10 3.95
VLO 160805P00056500 P 08/05/16 56.5 2.50 4.60
VLO 160805P00057000 P 08/05/16 57.0 3.10 4.95
VLO 160805P00057500 P 08/05/16 57.5 3.50 5.75
VLO 160805P00058000 P 08/05/16 58.0 4.10 6.20
VLO 160805P00058500 P 08/05/16 58.5 4.50 6.60
VLO 160805P00059000 P 08/05/16 59.0 5.10 7.05
VLO 160805P00059500 P 08/05/16 59.5 5.65 7.70
VLO 160805P00060000 P 08/05/16 60.0 5.90 9.45
VLO 160805P00060500 P 08/05/16 60.5 6.50 10.05
VLO 160805P00061000 P 08/05/16 61.0 6.90 10.95
VLO 160805P00061500 P 08/05/16 61.5 7.50 11.45
VLO 160805P00062000 P 08/05/16 62.0 7.90 11.35
VLO 160812C00040000 C 08/12/16 40.0 10.45 13.85
VLO 160812C00041000 C 08/12/16 41.0 9.45 13.35
VLO 160812C00042000 C 08/12/16 42.0 8.75 12.40
VLO 160812C00043000 C 08/12/16 43.0 7.50 11.40
VLO 160812C00044000 C 08/12/16 44.0 6.45 8.80
VLO 160812C00044500 C 08/12/16 44.5 5.95 8.50
VLO 160812C00045000 C 08/12/16 45.0 7.20 7.40
VLO 160812C00045500 C 08/12/16 45.5 6.70 6.90
VLO 160812C00046000 C 08/12/16 46.0 6.20 6.40
VLO 160812C00046500 C 08/12/16 46.5 5.75 5.95
VLO 160812C00047000 C 08/12/16 47.0 5.25 5.45
VLO 160812C00047500 C 08/12/16 47.5 4.80 4.95
VLO 160812C00048000 C 08/12/16 48.0 4.30 4.50
VLO 160812C00048500 C 08/12/16 48.5 3.85 4.05
VLO 160812C00049000 C 08/12/16 49.0 3.50 3.65
VLO 160812C00049500 C 08/12/16 49.5 3.05 3.20
VLO 160812C00050000 C 08/12/16 50.0 2.66 2.78
VLO 160812C00050500 C 08/12/16 50.5 2.30 2.41
VLO 160812C00051000 C 08/12/16 51.0 1.94 2.05
VLO 160812C00051500 C 08/12/16 51.5 1.63 1.72
VLO 160812C00052000 C 08/12/16 52.0 1.33 1.43
VLO 160812C00052500 C 08/12/16 52.5 1.08 1.15
VLO 160812C00053000 C 08/12/16 53.0 0.86 0.93
VLO 160812C00053500 C 08/12/16 53.5 0.67 0.72
VLO 160812C00054000 C 08/12/16 54.0 0.50 0.58
VLO 160812C00054500 C 08/12/16 54.5 0.38 0.46
VLO 160812C00055000 C 08/12/16 55.0 0.28 0.33
VLO 160812C00055500 C 08/12/16 55.5 0.20 0.26
VLO 160812C00056000 C 08/12/16 56.0 0.14 0.21
VLO 160812C00056500 C 08/12/16 56.5 0.09 0.18
VLO 160812C00057000 C 08/12/16 57.0 0.07 0.12
VLO 160812C00057500 C 08/12/16 57.5 0.00 0.10
VLO 160812C00058000 C 08/12/16 58.0 0.00 0.27
VLO 160812C00058500 C 08/12/16 58.5 0.00 0.13
VLO 160812C00059000 C 08/12/16 59.0 0.00 0.09
VLO 160812C00060000 C 08/12/16 60.0 0.00 0.12
VLO 160812C00061000 C 08/12/16 61.0 0.00 0.50
VLO 160812C00062000 C 08/12/16 62.0 0.00 0.36
VLO 160812P00040000 P 08/12/16 40.0 0.00 0.12
VLO 160812P00041000 P 08/12/16 41.0 0.00 0.13
VLO 160812P00042000 P 08/12/16 42.0 0.00 0.13
VLO 160812P00043000 P 08/12/16 43.0 0.00 0.13
VLO 160812P00044000 P 08/12/16 44.0 0.00 0.14
VLO 160812P00044500 P 08/12/16 44.5 0.00 0.15
VLO 160812P00045000 P 08/12/16 45.0 0.00 0.15
VLO 160812P00045500 P 08/12/16 45.5 0.00 0.14
VLO 160812P00046000 P 08/12/16 46.0 0.03 0.16
VLO 160812P00046500 P 08/12/16 46.5 0.07 0.13
VLO 160812P00047000 P 08/12/16 47.0 0.08 0.16
VLO 160812P00047500 P 08/12/16 47.5 0.12 0.19
VLO 160812P00048000 P 08/12/16 48.0 0.17 0.23
VLO 160812P00048500 P 08/12/16 48.5 0.23 0.29
VLO 160812P00049000 P 08/12/16 49.0 0.30 0.36
VLO 160812P00049500 P 08/12/16 49.5 0.38 0.43
VLO 160812P00050000 P 08/12/16 50.0 0.48 0.53
VLO 160812P00050500 P 08/12/16 50.5 0.61 0.67
VLO 160812P00051000 P 08/12/16 51.0 0.76 0.84
VLO 160812P00051500 P 08/12/16 51.5 0.94 1.01
VLO 160812P00052000 P 08/12/16 52.0 1.14 1.22
VLO 160812P00052500 P 08/12/16 52.5 1.37 1.46
VLO 160812P00053000 P 08/12/16 53.0 1.62 1.75
VLO 160812P00053500 P 08/12/16 53.5 1.96 2.05
VLO 160812P00054000 P 08/12/16 54.0 2.30 2.40
VLO 160812P00054500 P 08/12/16 54.5 2.67 2.80
VLO 160812P00055000 P 08/12/16 55.0 3.05 3.20
VLO 160812P00055500 P 08/12/16 55.5 3.45 3.60
VLO 160812P00056000 P 08/12/16 56.0 3.90 4.05
VLO 160812P00056500 P 08/12/16 56.5 4.30 4.55
VLO 160812P00057000 P 08/12/16 57.0 4.80 5.00
VLO 160812P00057500 P 08/12/16 57.5 5.20 5.55
VLO 160812P00058000 P 08/12/16 58.0 5.75 5.95
VLO 160812P00058500 P 08/12/16 58.5 6.20 6.45
VLO 160812P00059000 P 08/12/16 59.0 6.70 6.95
VLO 160812P00060000 P 08/12/16 60.0 5.90 9.80
VLO 160812P00061000 P 08/12/16 61.0 7.15 10.60
VLO 160812P00062000 P 08/12/16 62.0 7.90 11.85
VLO 160819C00027500 C 08/19/16 27.5 24.55 25.20
VLO 160819C00030000 C 08/19/16 30.0 21.90 22.70
VLO 160819C00032500 C 08/19/16 32.5 19.40 20.20
VLO 160819C00035000 C 08/19/16 35.0 16.90 17.70
VLO 160819C00037500 C 08/19/16 37.5 14.40 15.20
VLO 160819C00040000 C 08/19/16 40.0 10.40 12.80
VLO 160819C00040500 C 08/19/16 40.5 11.05 12.20
VLO 160819C00041000 C 08/19/16 41.0 11.00 11.75
VLO 160819C00041500 C 08/19/16 41.5 10.05 11.20
VLO 160819C00042000 C 08/19/16 42.0 10.05 10.60
VLO 160819C00042500 C 08/19/16 42.5 9.55 10.25
VLO 160819C00043000 C 08/19/16 43.0 9.00 9.75
VLO 160819C00043500 C 08/19/16 43.5 8.55 9.25
VLO 160819C00044000 C 08/19/16 44.0 8.10 8.55
VLO 160819C00044500 C 08/19/16 44.5 7.60 8.25
VLO 160819C00045000 C 08/19/16 45.0 7.10 7.70
VLO 160819C00045500 C 08/19/16 45.5 6.60 7.00
VLO 160819C00046000 C 08/19/16 46.0 6.15 6.80
VLO 160819C00046500 C 08/19/16 46.5 5.60 6.10
VLO 160819C00047000 C 08/19/16 47.0 5.10 5.85
VLO 160819C00047500 C 08/19/16 47.5 4.75 5.30
VLO 160819C00048000 C 08/19/16 48.0 4.35 4.95
VLO 160819C00048500 C 08/19/16 48.5 3.85 4.15
VLO 160819C00049000 C 08/19/16 49.0 3.50 3.80
VLO 160819C00049500 C 08/19/16 49.5 3.10 3.55
VLO 160819C00050000 C 08/19/16 50.0 2.71 2.92
VLO 160819C00050500 C 08/19/16 50.5 2.37 2.52
VLO 160819C00051000 C 08/19/16 51.0 2.03 2.16
VLO 160819C00051500 C 08/19/16 51.5 1.72 1.92
VLO 160819C00052000 C 08/19/16 52.0 1.44 1.68
VLO 160819C00052500 C 08/19/16 52.5 1.20 1.29
VLO 160819C00053000 C 08/19/16 53.0 0.97 1.16
VLO 160819C00053500 C 08/19/16 53.5 0.75 0.94
VLO 160819C00054000 C 08/19/16 54.0 0.62 0.69
VLO 160819C00054500 C 08/19/16 54.5 0.48 0.57
VLO 160819C00055000 C 08/19/16 55.0 0.36 0.45
VLO 160819C00055500 C 08/19/16 55.5 0.28 0.36
VLO 160819C00056000 C 08/19/16 56.0 0.15 0.36
VLO 160819C00056500 C 08/19/16 56.5 0.12 0.21
VLO 160819C00057000 C 08/19/16 57.0 0.00 0.20
VLO 160819C00057500 C 08/19/16 57.5 0.03 0.13
VLO 160819C00058000 C 08/19/16 58.0 0.00 0.15
VLO 160819C00058500 C 08/19/16 58.5 0.00 0.08
VLO 160819C00059000 C 08/19/16 59.0 0.00 0.11
VLO 160819C00059500 C 08/19/16 59.5 0.00 0.12
VLO 160819C00060000 C 08/19/16 60.0 0.00 0.08
VLO 160819C00060500 C 08/19/16 60.5 0.00 0.10
VLO 160819C00061000 C 08/19/16 61.0 0.00 0.12
VLO 160819C00061500 C 08/19/16 61.5 0.00 0.12
VLO 160819C00062000 C 08/19/16 62.0 0.00 0.12
VLO 160819C00062500 C 08/19/16 62.5 0.00 0.11
VLO 160819C00063000 C 08/19/16 63.0 0.00 0.11
VLO 160819C00063500 C 08/19/16 63.5 0.00 0.11
VLO 160819C00064000 C 08/19/16 64.0 0.00 0.11
VLO 160819C00065000 C 08/19/16 65.0 0.00 0.11
VLO 160819C00066000 C 08/19/16 66.0 0.00 0.11
VLO 160819C00067000 C 08/19/16 67.0 0.00 0.11
VLO 160819C00068000 C 08/19/16 68.0 0.00 0.11
VLO 160819C00070000 C 08/19/16 70.0 0.00 0.11
VLO 160819C00075000 C 08/19/16 75.0 0.00 0.11
VLO 160819P00027500 P 08/19/16 27.5 0.00 0.11
VLO 160819P00030000 P 08/19/16 30.0 0.00 0.05
VLO 160819P00032500 P 08/19/16 32.5 0.00 0.11
VLO 160819P00035000 P 08/19/16 35.0 0.00 0.11
VLO 160819P00037500 P 08/19/16 37.5 0.00 0.07
VLO 160819P00040000 P 08/19/16 40.0 0.01 0.13
VLO 160819P00040500 P 08/19/16 40.5 0.00 0.13
VLO 160819P00041000 P 08/19/16 41.0 0.00 0.05
VLO 160819P00041500 P 08/19/16 41.5 0.00 0.14
VLO 160819P00042000 P 08/19/16 42.0 0.00 0.15
VLO 160819P00042500 P 08/19/16 42.5 0.01 0.15
VLO 160819P00043000 P 08/19/16 43.0 0.01 0.16
VLO 160819P00043500 P 08/19/16 43.5 0.00 0.10
VLO 160819P00044000 P 08/19/16 44.0 0.05 0.15
VLO 160819P00044500 P 08/19/16 44.5 0.05 0.17
VLO 160819P00045000 P 08/19/16 45.0 0.08 0.16
VLO 160819P00045500 P 08/19/16 45.5 0.05 0.26
VLO 160819P00046000 P 08/19/16 46.0 0.16 0.20
VLO 160819P00046500 P 08/19/16 46.5 0.19 0.33
VLO 160819P00047000 P 08/19/16 47.0 0.25 0.33
VLO 160819P00047500 P 08/19/16 47.5 0.29 0.37
VLO 160819P00048000 P 08/19/16 48.0 0.36 0.42
VLO 160819P00048500 P 08/19/16 48.5 0.44 0.51
VLO 160819P00049000 P 08/19/16 49.0 0.54 0.60
VLO 160819P00049500 P 08/19/16 49.5 0.65 0.72
VLO 160819P00050000 P 08/19/16 50.0 0.77 0.89
VLO 160819P00050500 P 08/19/16 50.5 0.93 1.03
VLO 160819P00051000 P 08/19/16 51.0 1.11 1.23
VLO 160819P00051500 P 08/19/16 51.5 1.33 1.42
VLO 160819P00052000 P 08/19/16 52.0 1.57 1.75
VLO 160819P00052500 P 08/19/16 52.5 1.85 2.00
VLO 160819P00053000 P 08/19/16 53.0 2.16 2.33
VLO 160819P00053500 P 08/19/16 53.5 2.47 2.68
VLO 160819P00054000 P 08/19/16 54.0 2.81 2.94
VLO 160819P00054500 P 08/19/16 54.5 2.29 3.40
VLO 160819P00055000 P 08/19/16 55.0 3.25 3.75
VLO 160819P00055500 P 08/19/16 55.5 3.65 4.15
VLO 160819P00056000 P 08/19/16 56.0 4.35 4.65
VLO 160819P00056500 P 08/19/16 56.5 4.35 5.10
VLO 160819P00057000 P 08/19/16 57.0 4.95 5.60
VLO 160819P00057500 P 08/19/16 57.5 5.40 6.10
VLO 160819P00058000 P 08/19/16 58.0 5.95 6.55
VLO 160819P00058500 P 08/19/16 58.5 6.35 7.10
VLO 160819P00059000 P 08/19/16 59.0 6.90 7.55
VLO 160819P00059500 P 08/19/16 59.5 7.40 8.10
VLO 160819P00060000 P 08/19/16 60.0 7.90 8.55
VLO 160819P00060500 P 08/19/16 60.5 8.40 9.10
VLO 160819P00061000 P 08/19/16 61.0 8.90 9.65
VLO 160819P00061500 P 08/19/16 61.5 8.75 10.65
VLO 160819P00062000 P 08/19/16 62.0 9.80 10.60
VLO 160819P00062500 P 08/19/16 62.5 10.30 11.15
VLO 160819P00063000 P 08/19/16 63.0 10.80 11.60
VLO 160819P00063500 P 08/19/16 63.5 11.30 12.15
VLO 160819P00064000 P 08/19/16 64.0 11.80 12.65
VLO 160819P00065000 P 08/19/16 65.0 12.80 13.65
VLO 160819P00066000 P 08/19/16 66.0 13.80 14.65
VLO 160819P00067000 P 08/19/16 67.0 14.80 15.60
VLO 160819P00068000 P 08/19/16 68.0 15.80 16.55
VLO 160819P00070000 P 08/19/16 70.0 17.80 18.60
VLO 160819P00075000 P 08/19/16 75.0 22.80 23.60
VLO 160826C00035000 C 08/26/16 35.0 15.45 18.30
VLO 160826C00040000 C 08/26/16 40.0 10.25 12.80
VLO 160826C00041000 C 08/26/16 41.0 9.25 13.25
VLO 160826C00041500 C 08/26/16 41.5 8.95 13.10
VLO 160826C00042000 C 08/26/16 42.0 8.45 12.50
VLO 160826C00042500 C 08/26/16 42.5 7.80 11.75
VLO 160826C00043000 C 08/26/16 43.0 7.45 11.35
VLO 160826C00043500 C 08/26/16 43.5 7.00 10.80
VLO 160826C00044000 C 08/26/16 44.0 6.30 10.35
VLO 160826C00044500 C 08/26/16 44.5 5.90 9.70
VLO 160826C00045000 C 08/26/16 45.0 7.20 7.45
VLO 160826C00045500 C 08/26/16 45.5 6.75 6.95
VLO 160826C00046000 C 08/26/16 46.0 6.25 6.50
VLO 160826C00046500 C 08/26/16 46.5 5.75 6.05
VLO 160826C00047000 C 08/26/16 47.0 5.30 5.50
VLO 160826C00047500 C 08/26/16 47.5 4.85 5.15
VLO 160826C00048000 C 08/26/16 48.0 4.45 4.75
VLO 160826C00048500 C 08/26/16 48.5 4.00 4.20
VLO 160826C00049000 C 08/26/16 49.0 3.60 3.85
VLO 160826C00049500 C 08/26/16 49.5 3.20 3.45
VLO 160826C00050000 C 08/26/16 50.0 2.83 2.95
VLO 160826C00050500 C 08/26/16 50.5 2.47 2.60
VLO 160826C00051000 C 08/26/16 51.0 2.15 2.27
VLO 160826C00051500 C 08/26/16 51.5 1.86 1.96
VLO 160826C00052000 C 08/26/16 52.0 1.58 1.66
VLO 160826C00052500 C 08/26/16 52.5 1.33 1.41
VLO 160826C00053000 C 08/26/16 53.0 1.12 1.18
VLO 160826C00053500 C 08/26/16 53.5 0.91 0.98
VLO 160826C00054000 C 08/26/16 54.0 0.75 0.81
VLO 160826C00054500 C 08/26/16 54.5 0.60 0.66
VLO 160826C00055000 C 08/26/16 55.0 0.48 0.54
VLO 160826C00055500 C 08/26/16 55.5 0.37 0.44
VLO 160826C00056000 C 08/26/16 56.0 0.30 0.35
VLO 160826C00056500 C 08/26/16 56.5 0.23 0.29
VLO 160826C00057000 C 08/26/16 57.0 0.17 0.25
VLO 160826C00057500 C 08/26/16 57.5 0.13 0.21
VLO 160826C00058000 C 08/26/16 58.0 0.09 0.18
VLO 160826C00059000 C 08/26/16 59.0 0.00 0.22
VLO 160826C00060000 C 08/26/16 60.0 0.00 0.16
VLO 160826C00061000 C 08/26/16 61.0 0.00 0.13
VLO 160826C00062000 C 08/26/16 62.0 0.00 0.13
VLO 160826P00035000 P 08/26/16 35.0 0.00 0.41
VLO 160826P00040000 P 08/26/16 40.0 0.00 0.14
VLO 160826P00041000 P 08/26/16 41.0 0.00 0.16
VLO 160826P00041500 P 08/26/16 41.5 0.00 0.16
VLO 160826P00042000 P 08/26/16 42.0 0.02 0.17
VLO 160826P00042500 P 08/26/16 42.5 0.03 0.17
VLO 160826P00043000 P 08/26/16 43.0 0.05 0.20
VLO 160826P00043500 P 08/26/16 43.5 0.08 0.22
VLO 160826P00044000 P 08/26/16 44.0 0.11 0.22
VLO 160826P00044500 P 08/26/16 44.5 0.14 0.20
VLO 160826P00045000 P 08/26/16 45.0 0.16 0.23
VLO 160826P00045500 P 08/26/16 45.5 0.20 0.26
VLO 160826P00046000 P 08/26/16 46.0 0.25 0.31
VLO 160826P00046500 P 08/26/16 46.5 0.28 0.36
VLO 160826P00047000 P 08/26/16 47.0 0.37 0.42
VLO 160826P00047500 P 08/26/16 47.5 0.44 0.49
VLO 160826P00048000 P 08/26/16 48.0 0.53 0.57
VLO 160826P00048500 P 08/26/16 48.5 0.62 0.68
VLO 160826P00049000 P 08/26/16 49.0 0.73 0.79
VLO 160826P00049500 P 08/26/16 49.5 0.86 0.93
VLO 160826P00050000 P 08/26/16 50.0 1.02 1.07
VLO 160826P00050500 P 08/26/16 50.5 1.18 1.25
VLO 160826P00051000 P 08/26/16 51.0 1.39 1.45
VLO 160826P00051500 P 08/26/16 51.5 1.61 1.66
VLO 160826P00052000 P 08/26/16 52.0 1.84 1.91
VLO 160826P00052500 P 08/26/16 52.5 2.10 2.19
VLO 160826P00053000 P 08/26/16 53.0 2.38 2.49
VLO 160826P00053500 P 08/26/16 53.5 2.69 2.81
VLO 160826P00054000 P 08/26/16 54.0 3.00 3.20
VLO 160826P00054500 P 08/26/16 54.5 3.20 3.55
VLO 160826P00055000 P 08/26/16 55.0 3.65 3.95
VLO 160826P00055500 P 08/26/16 55.5 4.05 4.35
VLO 160826P00056000 P 08/26/16 56.0 4.50 4.75
VLO 160826P00056500 P 08/26/16 56.5 4.90 5.15
VLO 160826P00057000 P 08/26/16 57.0 5.40 5.65
VLO 160826P00057500 P 08/26/16 57.5 5.85 6.15
VLO 160826P00058000 P 08/26/16 58.0 6.30 6.60
VLO 160826P00059000 P 08/26/16 59.0 7.30 7.55
VLO 160826P00060000 P 08/26/16 60.0 6.20 10.30
VLO 160826P00061000 P 08/26/16 61.0 7.70 11.40
VLO 160826P00062000 P 08/26/16 62.0 9.05 11.15
VLO 160902C00040000 C 09/02/16 40.0 11.20 13.00
VLO 160902C00041000 C 09/02/16 41.0 9.45 13.55
VLO 160902C00042000 C 09/02/16 42.0 8.50 12.35
VLO 160902C00043000 C 09/02/16 43.0 7.50 11.30
VLO 160902C00043500 C 09/02/16 43.5 6.90 10.80
VLO 160902C00044000 C 09/02/16 44.0 6.50 10.35
VLO 160902C00044500 C 09/02/16 44.5 6.05 9.75
VLO 160902C00045000 C 09/02/16 45.0 7.25 7.45
VLO 160902C00045500 C 09/02/16 45.5 6.75 7.05
VLO 160902C00046000 C 09/02/16 46.0 6.30 6.55
VLO 160902C00046500 C 09/02/16 46.5 5.80 6.10
VLO 160902C00047000 C 09/02/16 47.0 5.40 5.60
VLO 160902C00047500 C 09/02/16 47.5 4.95 5.15
VLO 160902C00048000 C 09/02/16 48.0 4.50 4.90
VLO 160902C00048500 C 09/02/16 48.5 4.10 4.40
VLO 160902C00049000 C 09/02/16 49.0 3.70 3.95
VLO 160902C00049500 C 09/02/16 49.5 3.30 3.65
VLO 160902C00050000 C 09/02/16 50.0 2.96 3.25
VLO 160902C00050500 C 09/02/16 50.5 2.59 2.76
VLO 160902C00051000 C 09/02/16 51.0 2.30 2.42
VLO 160902C00051500 C 09/02/16 51.5 2.00 2.11
VLO 160902C00052000 C 09/02/16 52.0 1.73 1.84
VLO 160902C00052500 C 09/02/16 52.5 1.49 1.58
VLO 160902C00053000 C 09/02/16 53.0 1.28 1.34
VLO 160902C00053500 C 09/02/16 53.5 1.07 1.14
VLO 160902C00054000 C 09/02/16 54.0 0.90 0.97
VLO 160902C00054500 C 09/02/16 54.5 0.75 0.80
VLO 160902C00055000 C 09/02/16 55.0 0.61 0.67
VLO 160902C00055500 C 09/02/16 55.5 0.49 0.57
VLO 160902C00056000 C 09/02/16 56.0 0.40 0.46
VLO 160902C00056500 C 09/02/16 56.5 0.32 0.39
VLO 160902C00057000 C 09/02/16 57.0 0.26 0.33
VLO 160902C00057500 C 09/02/16 57.5 0.21 0.28
VLO 160902C00058000 C 09/02/16 58.0 0.15 0.26
VLO 160902C00059000 C 09/02/16 59.0 0.04 0.24
VLO 160902C00060000 C 09/02/16 60.0 0.00 0.18
VLO 160902P00040000 P 09/02/16 40.0 0.00 0.17
VLO 160902P00041000 P 09/02/16 41.0 0.02 0.19
VLO 160902P00042000 P 09/02/16 42.0 0.04 0.20
VLO 160902P00043000 P 09/02/16 43.0 0.10 0.20
VLO 160902P00043500 P 09/02/16 43.5 0.12 0.23
VLO 160902P00044000 P 09/02/16 44.0 0.15 0.25
VLO 160902P00044500 P 09/02/16 44.5 0.20 0.28
VLO 160902P00045000 P 09/02/16 45.0 0.25 0.32
VLO 160902P00045500 P 09/02/16 45.5 0.29 0.37
VLO 160902P00046000 P 09/02/16 46.0 0.35 0.42
VLO 160902P00046500 P 09/02/16 46.5 0.41 0.49
VLO 160902P00047000 P 09/02/16 47.0 0.49 0.55
VLO 160902P00047500 P 09/02/16 47.5 0.58 0.63
VLO 160902P00048000 P 09/02/16 48.0 0.67 0.74
VLO 160902P00048500 P 09/02/16 48.5 0.77 0.85
VLO 160902P00049000 P 09/02/16 49.0 0.90 0.96
VLO 160902P00049500 P 09/02/16 49.5 1.04 1.11
VLO 160902P00050000 P 09/02/16 50.0 1.19 1.28
VLO 160902P00050500 P 09/02/16 50.5 1.37 1.47
VLO 160902P00051000 P 09/02/16 51.0 1.57 1.67
VLO 160902P00051500 P 09/02/16 51.5 1.79 1.88
VLO 160902P00052000 P 09/02/16 52.0 2.03 2.12
VLO 160902P00052500 P 09/02/16 52.5 2.28 2.40
VLO 160902P00053000 P 09/02/16 53.0 2.56 2.68
VLO 160902P00053500 P 09/02/16 53.5 2.85 3.05
VLO 160902P00054000 P 09/02/16 54.0 3.15 3.35
VLO 160902P00054500 P 09/02/16 54.5 3.40 3.70
VLO 160902P00055000 P 09/02/16 55.0 3.80 4.10
VLO 160902P00055500 P 09/02/16 55.5 4.15 4.45
VLO 160902P00056000 P 09/02/16 56.0 4.55 4.85
VLO 160902P00056500 P 09/02/16 56.5 5.00 5.30
VLO 160902P00057000 P 09/02/16 57.0 5.45 5.75
VLO 160902P00057500 P 09/02/16 57.5 5.95 6.20
VLO 160902P00058000 P 09/02/16 58.0 6.40 6.70
VLO 160902P00059000 P 09/02/16 59.0 7.35 7.60
VLO 160902P00060000 P 09/02/16 60.0 7.75 10.15
VLO 160916C00027500 C 09/16/16 27.5 24.40 25.15
VLO 160916C00030000 C 09/16/16 30.0 21.90 22.70
VLO 160916C00032500 C 09/16/16 32.5 19.40 20.20
VLO 160916C00035000 C 09/16/16 35.0 16.90 17.70
VLO 160916C00037500 C 09/16/16 37.5 14.40 15.20
VLO 160916C00040000 C 09/16/16 40.0 12.20 12.35
VLO 160916C00042500 C 09/16/16 42.5 9.75 9.85
VLO 160916C00045000 C 09/16/16 45.0 7.30 7.45
VLO 160916C00047500 C 09/16/16 47.5 5.10 5.30
VLO 160916C00050000 C 09/16/16 50.0 3.20 3.35
VLO 160916C00052500 C 09/16/16 52.5 1.79 1.83
VLO 160916C00055000 C 09/16/16 55.0 0.85 0.89
VLO 160916C00057500 C 09/16/16 57.5 0.36 0.40
VLO 160916C00060000 C 09/16/16 60.0 0.14 0.18
VLO 160916C00062500 C 09/16/16 62.5 0.03 0.11
VLO 160916C00065000 C 09/16/16 65.0 0.00 0.07
VLO 160916C00067500 C 09/16/16 67.5 0.00 0.06
VLO 160916C00070000 C 09/16/16 70.0 0.00 0.05
VLO 160916C00072500 C 09/16/16 72.5 0.01 0.04
VLO 160916C00075000 C 09/16/16 75.0 0.00 0.05
VLO 160916C00080000 C 09/16/16 80.0 0.00 0.04
VLO 160916C00085000 C 09/16/16 85.0 0.00 0.04
VLO 160916C00090000 C 09/16/16 90.0 0.00 0.04
VLO 160916C00095000 C 09/16/16 95.0 0.00 0.04
VLO 160916C00100000 C 09/16/16 100.0 0.00 0.04
VLO 160916P00027500 P 09/16/16 27.5 0.00 0.07
VLO 160916P00030000 P 09/16/16 30.0 0.00 0.08
VLO 160916P00032500 P 09/16/16 32.5 0.00 0.09
VLO 160916P00035000 P 09/16/16 35.0 0.00 0.11
VLO 160916P00037500 P 09/16/16 37.5 0.05 0.09
VLO 160916P00040000 P 09/16/16 40.0 0.09 0.20
VLO 160916P00042500 P 09/16/16 42.5 0.21 0.27
VLO 160916P00045000 P 09/16/16 45.0 0.43 0.47
VLO 160916P00047500 P 09/16/16 47.5 0.82 0.86
VLO 160916P00050000 P 09/16/16 50.0 1.52 1.54
VLO 160916P00052500 P 09/16/16 52.5 2.60 2.65
VLO 160916P00055000 P 09/16/16 55.0 4.15 4.30
VLO 160916P00057500 P 09/16/16 57.5 6.10 6.30
VLO 160916P00060000 P 09/16/16 60.0 8.40 8.55
VLO 160916P00062500 P 09/16/16 62.5 10.10 12.30
VLO 160916P00065000 P 09/16/16 65.0 12.90 13.65
VLO 160916P00067500 P 09/16/16 67.5 15.35 16.10
VLO 160916P00070000 P 09/16/16 70.0 17.85 18.50
VLO 160916P00072500 P 09/16/16 72.5 20.45 21.10
VLO 160916P00075000 P 09/16/16 75.0 22.95 23.95
VLO 160916P00080000 P 09/16/16 80.0 27.95 28.60
VLO 160916P00085000 P 09/16/16 85.0 32.85 33.70
VLO 160916P00090000 P 09/16/16 90.0 37.85 38.65
VLO 160916P00095000 P 09/16/16 95.0 42.85 43.65
VLO 160916P00100000 P 09/16/16 100.0 47.85 48.65
VLO 161216C00027500 C 12/16/16 27.5 24.40 25.15
VLO 161216C00030000 C 12/16/16 30.0 20.25 22.70
VLO 161216C00032500 C 12/16/16 32.5 17.80 20.20
VLO 161216C00035000 C 12/16/16 35.0 16.90 17.80
VLO 161216C00037500 C 12/16/16 37.5 14.40 15.30
VLO 161216C00040000 C 12/16/16 40.0 12.10 12.85
VLO 161216C00042500 C 12/16/16 42.5 9.95 10.55
VLO 161216C00045000 C 12/16/16 45.0 7.85 8.25
VLO 161216C00047500 C 12/16/16 47.5 6.00 6.40
VLO 161216C00050000 C 12/16/16 50.0 4.45 4.75
VLO 161216C00052500 C 12/16/16 52.5 3.10 3.35
VLO 161216C00055000 C 12/16/16 55.0 2.11 2.28
VLO 161216C00057500 C 12/16/16 57.5 1.36 1.49
VLO 161216C00060000 C 12/16/16 60.0 0.83 1.02
VLO 161216C00062500 C 12/16/16 62.5 0.45 0.62
VLO 161216C00065000 C 12/16/16 65.0 0.24 0.42
VLO 161216C00067500 C 12/16/16 67.5 0.13 0.29
VLO 161216C00070000 C 12/16/16 70.0 0.06 0.20
VLO 161216C00075000 C 12/16/16 75.0 0.01 0.11
VLO 161216C00080000 C 12/16/16 80.0 0.00 0.07
VLO 161216C00085000 C 12/16/16 85.0 0.00 0.06
VLO 161216C00090000 C 12/16/16 90.0 0.00 0.05
VLO 161216P00027500 P 12/16/16 27.5 0.03 0.16
VLO 161216P00030000 P 12/16/16 30.0 0.06 0.22
VLO 161216P00032500 P 12/16/16 32.5 0.15 0.30
VLO 161216P00035000 P 12/16/16 35.0 0.26 0.41
VLO 161216P00037500 P 12/16/16 37.5 0.42 0.61
VLO 161216P00040000 P 12/16/16 40.0 0.67 0.88
VLO 161216P00042500 P 12/16/16 42.5 1.07 1.20
VLO 161216P00045000 P 12/16/16 45.0 1.59 1.73
VLO 161216P00047500 P 12/16/16 47.5 2.21 2.44
VLO 161216P00050000 P 12/16/16 50.0 3.20 3.40
VLO 161216P00052500 P 12/16/16 52.5 4.35 4.70
VLO 161216P00055000 P 12/16/16 55.0 5.80 6.15
VLO 161216P00057500 P 12/16/16 57.5 7.55 7.95
VLO 161216P00060000 P 12/16/16 60.0 9.20 9.85
VLO 161216P00062500 P 12/16/16 62.5 11.35 12.00
VLO 161216P00065000 P 12/16/16 65.0 13.60 14.45
VLO 161216P00067500 P 12/16/16 67.5 15.85 16.85
VLO 161216P00070000 P 12/16/16 70.0 18.20 19.25
VLO 161216P00075000 P 12/16/16 75.0 23.15 24.20
VLO 161216P00080000 P 12/16/16 80.0 27.90 29.15
VLO 161216P00085000 P 12/16/16 85.0 31.75 34.15
VLO 161216P00090000 P 12/16/16 90.0 38.20 39.15
VLO 170120C00022500 C 01/20/17 22.5 27.95 31.25
VLO 170120C00025000 C 01/20/17 25.0 25.30 29.10
VLO 170120C00027500 C 01/20/17 27.5 22.80 26.65
VLO 170120C00030000 C 01/20/17 30.0 20.45 23.75
VLO 170120C00032500 C 01/20/17 32.5 17.95 21.60
VLO 170120C00035000 C 01/20/17 35.0 15.45 18.30
VLO 170120C00037500 C 01/20/17 37.5 13.00 15.80
VLO 170120C00040000 C 01/20/17 40.0 11.85 13.25
VLO 170120C00042500 C 01/20/17 42.5 10.05 10.85
VLO 170120C00045000 C 01/20/17 45.0 8.20 8.50
VLO 170120C00047500 C 01/20/17 47.5 6.40 6.70
VLO 170120C00050000 C 01/20/17 50.0 4.90 5.15
VLO 170120C00052500 C 01/20/17 52.5 3.65 3.80
VLO 170120C00055000 C 01/20/17 55.0 2.57 2.70
VLO 170120C00057500 C 01/20/17 57.5 1.75 2.03
VLO 170120C00060000 C 01/20/17 60.0 1.18 1.29
VLO 170120C00062500 C 01/20/17 62.5 0.77 0.96
VLO 170120C00065000 C 01/20/17 65.0 0.46 0.55
VLO 170120C00067500 C 01/20/17 67.5 0.27 0.42
VLO 170120C00070000 C 01/20/17 70.0 0.20 0.26
VLO 170120C00072500 C 01/20/17 72.5 0.09 0.18
VLO 170120C00075000 C 01/20/17 75.0 0.04 0.15
VLO 170120C00077500 C 01/20/17 77.5 0.02 0.12
VLO 170120C00080000 C 01/20/17 80.0 0.02 0.09
VLO 170120C00082500 C 01/20/17 82.5 0.00 0.07
VLO 170120C00085000 C 01/20/17 85.0 0.00 0.06
VLO 170120C00090000 C 01/20/17 90.0 0.00 0.05
VLO 170120C00095000 C 01/20/17 95.0 0.00 0.05
VLO 170120C00100000 C 01/20/17 100.0 0.00 0.05
VLO 170120C00105000 C 01/20/17 105.0 0.00 0.05
VLO 170120C00110000 C 01/20/17 110.0 0.00 0.04
VLO 170120P00022500 P 01/20/17 22.5 0.01 0.13
VLO 170120P00025000 P 01/20/17 25.0 0.05 0.17
VLO 170120P00027500 P 01/20/17 27.5 0.07 0.23
VLO 170120P00030000 P 01/20/17 30.0 0.14 0.32
VLO 170120P00032500 P 01/20/17 32.5 0.25 0.45
VLO 170120P00035000 P 01/20/17 35.0 0.43 0.62
VLO 170120P00037500 P 01/20/17 37.5 0.66 0.77
VLO 170120P00040000 P 01/20/17 40.0 0.95 1.06
VLO 170120P00042500 P 01/20/17 42.5 1.39 1.49
VLO 170120P00045000 P 01/20/17 45.0 1.97 2.09
VLO 170120P00047500 P 01/20/17 47.5 2.73 2.88
VLO 170120P00050000 P 01/20/17 50.0 3.70 3.85
VLO 170120P00052500 P 01/20/17 52.5 4.85 5.05
VLO 170120P00055000 P 01/20/17 55.0 6.30 6.60
VLO 170120P00057500 P 01/20/17 57.5 8.00 8.25
VLO 170120P00060000 P 01/20/17 60.0 9.90 10.15
VLO 170120P00062500 P 01/20/17 62.5 11.25 13.95
VLO 170120P00065000 P 01/20/17 65.0 12.45 16.15
VLO 170120P00067500 P 01/20/17 67.5 14.80 18.50
VLO 170120P00070000 P 01/20/17 70.0 17.15 20.85
VLO 170120P00072500 P 01/20/17 72.5 19.55 23.25
VLO 170120P00075000 P 01/20/17 75.0 22.00 25.80
VLO 170120P00077500 P 01/20/17 77.5 24.45 28.10
VLO 170120P00080000 P 01/20/17 80.0 26.75 30.65
VLO 170120P00082500 P 01/20/17 82.5 29.40 33.10
VLO 170120P00085000 P 01/20/17 85.0 31.95 35.60
VLO 170120P00090000 P 01/20/17 90.0 36.80 40.55
VLO 170120P00095000 P 01/20/17 95.0 41.60 45.55
VLO 170120P00100000 P 01/20/17 100.0 46.65 50.55
VLO 170120P00105000 P 01/20/17 105.0 51.65 55.55
VLO 170120P00110000 P 01/20/17 110.0 56.45 60.55
VLO 170317C00025000 C 03/17/17 25.0 26.90 27.70
VLO 170317C00027500 C 03/17/17 27.5 24.40 25.20
VLO 170317C00030000 C 03/17/17 30.0 21.90 22.70
VLO 170317C00032500 C 03/17/17 32.5 19.40 20.20
VLO 170317C00035000 C 03/17/17 35.0 16.95 17.75
VLO 170317C00037500 C 03/17/17 37.5 13.10 15.35
VLO 170317C00040000 C 03/17/17 40.0 12.05 13.50
VLO 170317C00042500 C 03/17/17 42.5 9.30 12.05
VLO 170317C00045000 C 03/17/17 45.0 8.50 8.95
VLO 170317C00047500 C 03/17/17 47.5 6.80 7.25
VLO 170317C00050000 C 03/17/17 50.0 5.35 5.75
VLO 170317C00052500 C 03/17/17 52.5 4.15 4.35
VLO 170317C00055000 C 03/17/17 55.0 3.10 3.30
VLO 170317C00057500 C 03/17/17 57.5 2.24 2.43
VLO 170317C00060000 C 03/17/17 60.0 1.58 1.84
VLO 170317C00065000 C 03/17/17 65.0 0.74 0.87
VLO 170317C00070000 C 03/17/17 70.0 0.31 0.49
VLO 170317C00075000 C 03/17/17 75.0 0.11 0.26
VLO 170317P00025000 P 03/17/17 25.0 0.12 0.28
VLO 170317P00027500 P 03/17/17 27.5 0.21 0.38
VLO 170317P00030000 P 03/17/17 30.0 0.32 0.51
VLO 170317P00032500 P 03/17/17 32.5 0.48 0.68
VLO 170317P00035000 P 03/17/17 35.0 0.71 0.92
VLO 170317P00037500 P 03/17/17 37.5 1.03 1.27
VLO 170317P00040000 P 03/17/17 40.0 1.48 1.62
VLO 170317P00042500 P 03/17/17 42.5 1.99 2.15
VLO 170317P00045000 P 03/17/17 45.0 2.66 2.89
VLO 170317P00047500 P 03/17/17 47.5 3.55 3.80
VLO 170317P00050000 P 03/17/17 50.0 4.60 4.85
VLO 170317P00052500 P 03/17/17 52.5 5.75 6.10
VLO 170317P00055000 P 03/17/17 55.0 7.20 7.60
VLO 170317P00057500 P 03/17/17 57.5 8.85 9.25
VLO 170317P00060000 P 03/17/17 60.0 10.70 11.20
VLO 170317P00065000 P 03/17/17 65.0 14.00 16.05
VLO 170317P00070000 P 03/17/17 70.0 18.95 20.00
VLO 170317P00075000 P 03/17/17 75.0 23.75 24.75
VLO 180119C00025000 C 01/19/18 25.0 26.90 27.85
VLO 180119C00027500 C 01/19/18 27.5 24.40 25.35
VLO 180119C00030000 C 01/19/18 30.0 21.90 23.20
VLO 180119C00032500 C 01/19/18 32.5 19.50 20.45
VLO 180119C00035000 C 01/19/18 35.0 17.20 17.85
VLO 180119C00037500 C 01/19/18 37.5 14.95 16.50
VLO 180119C00040000 C 01/19/18 40.0 13.35 14.40
VLO 180119C00042500 C 01/19/18 42.5 11.55 12.75
VLO 180119C00045000 C 01/19/18 45.0 9.95 11.20
VLO 180119C00047500 C 01/19/18 47.5 8.45 9.70
VLO 180119C00050000 C 01/19/18 50.0 7.20 8.00
VLO 180119C00052500 C 01/19/18 52.5 6.30 7.00
VLO 180119C00055000 C 01/19/18 55.0 5.25 5.75
VLO 180119C00057500 C 01/19/18 57.5 4.20 5.20
VLO 180119C00060000 C 01/19/18 60.0 3.45 4.35
VLO 180119C00062500 C 01/19/18 62.5 2.70 3.65
VLO 180119C00065000 C 01/19/18 65.0 2.17 3.20
VLO 180119C00067500 C 01/19/18 67.5 1.77 2.35
VLO 180119C00070000 C 01/19/18 70.0 1.40 1.96
VLO 180119C00072500 C 01/19/18 72.5 1.21 1.60
VLO 180119C00075000 C 01/19/18 75.0 0.81 1.50
VLO 180119C00077500 C 01/19/18 77.5 0.74 1.20
VLO 180119C00080000 C 01/19/18 80.0 0.51 0.90
VLO 180119C00082500 C 01/19/18 82.5 0.40 0.80
VLO 180119C00085000 C 01/19/18 85.0 0.30 0.70
VLO 180119C00090000 C 01/19/18 90.0 0.10 0.60
VLO 180119C00095000 C 01/19/18 95.0 0.04 0.45
VLO 180119C00100000 C 01/19/18 100.0 0.00 0.35
VLO 180119C00105000 C 01/19/18 105.0 0.00 0.26
VLO 180119C00110000 C 01/19/18 110.0 0.00 0.20
VLO 180119P00025000 P 01/19/18 25.0 0.78 1.05
VLO 180119P00027500 P 01/19/18 27.5 1.20 1.55
VLO 180119P00030000 P 01/19/18 30.0 1.42 2.04
VLO 180119P00032500 P 01/19/18 32.5 1.96 2.37
VLO 180119P00035000 P 01/19/18 35.0 2.47 2.92
VLO 180119P00037500 P 01/19/18 37.5 3.05 3.50
VLO 180119P00040000 P 01/19/18 40.0 3.80 4.25
VLO 180119P00042500 P 01/19/18 42.5 4.55 5.10
VLO 180119P00045000 P 01/19/18 45.0 5.40 6.30
VLO 180119P00047500 P 01/19/18 47.5 6.65 7.40
VLO 180119P00050000 P 01/19/18 50.0 7.85 8.65
VLO 180119P00052500 P 01/19/18 52.5 9.25 10.05
VLO 180119P00055000 P 01/19/18 55.0 10.65 11.60
VLO 180119P00057500 P 01/19/18 57.5 12.55 13.20
VLO 180119P00060000 P 01/19/18 60.0 13.60 15.05
VLO 180119P00062500 P 01/19/18 62.5 15.40 16.95
VLO 180119P00065000 P 01/19/18 65.0 17.30 18.85
VLO 180119P00067500 P 01/19/18 67.5 19.30 20.90
VLO 180119P00070000 P 01/19/18 70.0 21.00 23.15
VLO 180119P00072500 P 01/19/18 72.5 23.15 25.30
VLO 180119P00075000 P 01/19/18 75.0 25.35 27.50
VLO 180119P00077500 P 01/19/18 77.5 27.60 29.80
VLO 180119P00080000 P 01/19/18 80.0 29.80 32.10
VLO 180119P00082500 P 01/19/18 82.5 32.15 34.40
VLO 180119P00085000 P 01/19/18 85.0 34.55 36.75
VLO 180119P00090000 P 01/19/18 90.0 39.40 41.50
VLO 180119P00095000 P 01/19/18 95.0 44.30 46.40
VLO 180119P00100000 P 01/19/18 100.0 49.10 51.15
VLO 180119P00105000 P 01/19/18 105.0 54.00 56.05
VLO 180119P00110000 P 01/19/18 110.0 58.95 60.95

OPRA data is delayed 15 minutes.