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 (2016-12-02)Premium Content

Valero Energy Corporation (VLO)
As of Jan 20 2017 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 170127C00048000 C 01/27/17 48.0 16.95 19.60
VLO 170127C00049000 C 01/27/17 49.0 15.20 19.00
VLO 170127C00050000 C 01/27/17 50.0 14.05 18.00
VLO 170127C00055000 C 01/27/17 55.0 9.80 12.90
VLO 170127C00056000 C 01/27/17 56.0 9.45 10.05
VLO 170127C00056500 C 01/27/17 56.5 8.95 9.55
VLO 170127C00057000 C 01/27/17 57.0 8.45 9.05
VLO 170127C00057500 C 01/27/17 57.5 7.95 8.55
VLO 170127C00058000 C 01/27/17 58.0 7.50 8.10
VLO 170127C00058500 C 01/27/17 58.5 6.15 8.50
VLO 170127C00059000 C 01/27/17 59.0 5.45 8.00
VLO 170127C00059500 C 01/27/17 59.5 4.95 7.50
VLO 170127C00060000 C 01/27/17 60.0 5.50 7.00
VLO 170127C00060500 C 01/27/17 60.5 3.95 6.55
VLO 170127C00061000 C 01/27/17 61.0 3.65 6.05
VLO 170127C00061500 C 01/27/17 61.5 4.05 5.40
VLO 170127C00062000 C 01/27/17 62.0 3.65 4.95
VLO 170127C00062500 C 01/27/17 62.5 3.20 4.50
VLO 170127C00063000 C 01/27/17 63.0 2.84 4.00
VLO 170127C00063500 C 01/27/17 63.5 2.36 4.35
VLO 170127C00064000 C 01/27/17 64.0 2.01 2.98
VLO 170127C00064500 C 01/27/17 64.5 1.76 1.93
VLO 170127C00065000 C 01/27/17 65.0 1.42 1.57
VLO 170127C00065500 C 01/27/17 65.5 1.14 1.25
VLO 170127C00066000 C 01/27/17 66.0 0.88 0.97
VLO 170127C00066500 C 01/27/17 66.5 0.66 0.75
VLO 170127C00067000 C 01/27/17 67.0 0.48 0.56
VLO 170127C00067500 C 01/27/17 67.5 0.36 0.41
VLO 170127C00068000 C 01/27/17 68.0 0.25 0.31
VLO 170127C00068500 C 01/27/17 68.5 0.17 0.23
VLO 170127C00069000 C 01/27/17 69.0 0.11 0.18
VLO 170127C00069500 C 01/27/17 69.5 0.07 0.12
VLO 170127C00070000 C 01/27/17 70.0 0.05 0.09
VLO 170127C00070500 C 01/27/17 70.5 0.03 0.17
VLO 170127C00071000 C 01/27/17 71.0 0.01 0.17
VLO 170127C00071500 C 01/27/17 71.5 0.00 0.19
VLO 170127C00072000 C 01/27/17 72.0 0.00 0.23
VLO 170127C00072500 C 01/27/17 72.5 0.00 0.23
VLO 170127C00073000 C 01/27/17 73.0 0.00 0.22
VLO 170127C00073500 C 01/27/17 73.5 0.00 0.23
VLO 170127C00074000 C 01/27/17 74.0 0.00 0.22
VLO 170127C00074500 C 01/27/17 74.5 0.00 0.23
VLO 170127C00075000 C 01/27/17 75.0 0.00 0.22
VLO 170127C00075500 C 01/27/17 75.5 0.00 0.22
VLO 170127C00080000 C 01/27/17 80.0 0.00 0.22
VLO 170127C00085000 C 01/27/17 85.0 0.00 0.22
VLO 170127C00090000 C 01/27/17 90.0 0.00 0.22
VLO 170127P00048000 P 01/27/17 48.0 0.00 0.22
VLO 170127P00049000 P 01/27/17 49.0 0.00 0.22
VLO 170127P00050000 P 01/27/17 50.0 0.00 0.22
VLO 170127P00055000 P 01/27/17 55.0 0.00 0.22
VLO 170127P00056000 P 01/27/17 56.0 0.00 0.22
VLO 170127P00056500 P 01/27/17 56.5 0.00 0.22
VLO 170127P00057000 P 01/27/17 57.0 0.00 0.22
VLO 170127P00057500 P 01/27/17 57.5 0.00 0.22
VLO 170127P00058000 P 01/27/17 58.0 0.00 0.22
VLO 170127P00058500 P 01/27/17 58.5 0.00 0.12
VLO 170127P00059000 P 01/27/17 59.0 0.00 0.23
VLO 170127P00059500 P 01/27/17 59.5 0.00 0.23
VLO 170127P00060000 P 01/27/17 60.0 0.00 0.23
VLO 170127P00060500 P 01/27/17 60.5 0.00 0.23
VLO 170127P00061000 P 01/27/17 61.0 0.00 0.21
VLO 170127P00061500 P 01/27/17 61.5 0.07 0.12
VLO 170127P00062000 P 01/27/17 62.0 0.10 0.15
VLO 170127P00062500 P 01/27/17 62.5 0.13 0.19
VLO 170127P00063000 P 01/27/17 63.0 0.19 0.25
VLO 170127P00063500 P 01/27/17 63.5 0.27 0.32
VLO 170127P00064000 P 01/27/17 64.0 0.34 0.42
VLO 170127P00064500 P 01/27/17 64.5 0.48 0.55
VLO 170127P00065000 P 01/27/17 65.0 0.62 0.71
VLO 170127P00065500 P 01/27/17 65.5 0.82 0.90
VLO 170127P00066000 P 01/27/17 66.0 1.05 1.16
VLO 170127P00066500 P 01/27/17 66.5 1.34 1.45
VLO 170127P00067000 P 01/27/17 67.0 1.62 1.78
VLO 170127P00067500 P 01/27/17 67.5 1.35 2.24
VLO 170127P00068000 P 01/27/17 68.0 2.37 2.56
VLO 170127P00068500 P 01/27/17 68.5 1.53 3.35
VLO 170127P00069000 P 01/27/17 69.0 3.15 3.50
VLO 170127P00069500 P 01/27/17 69.5 2.80 4.25
VLO 170127P00070000 P 01/27/17 70.0 4.00 4.45
VLO 170127P00070500 P 01/27/17 70.5 3.75 6.15
VLO 170127P00071000 P 01/27/17 71.0 4.20 5.65
VLO 170127P00071500 P 01/27/17 71.5 4.70 6.10
VLO 170127P00072000 P 01/27/17 72.0 5.10 7.80
VLO 170127P00072500 P 01/27/17 72.5 5.60 7.15
VLO 170127P00073000 P 01/27/17 73.0 6.05 8.35
VLO 170127P00073500 P 01/27/17 73.5 6.55 9.35
VLO 170127P00074000 P 01/27/17 74.0 7.05 9.65
VLO 170127P00074500 P 01/27/17 74.5 6.60 10.20
VLO 170127P00075000 P 01/27/17 75.0 7.15 10.90
VLO 170127P00075500 P 01/27/17 75.5 7.55 11.40
VLO 170127P00080000 P 01/27/17 80.0 12.00 15.90
VLO 170127P00085000 P 01/27/17 85.0 17.05 20.90
VLO 170127P00090000 P 01/27/17 90.0 22.55 24.70
VLO 170203C00055000 C 02/03/17 55.0 10.35 12.25
VLO 170203C00056000 C 02/03/17 56.0 9.50 10.10
VLO 170203C00056500 C 02/03/17 56.5 9.05 9.65
VLO 170203C00057000 C 02/03/17 57.0 8.55 9.15
VLO 170203C00057500 C 02/03/17 57.5 8.05 8.65
VLO 170203C00058000 C 02/03/17 58.0 7.20 9.10
VLO 170203C00058500 C 02/03/17 58.5 5.95 8.55
VLO 170203C00059000 C 02/03/17 59.0 5.80 8.05
VLO 170203C00059500 C 02/03/17 59.5 5.30 7.60
VLO 170203C00060000 C 02/03/17 60.0 4.30 7.15
VLO 170203C00060500 C 02/03/17 60.5 4.05 6.65
VLO 170203C00061000 C 02/03/17 61.0 3.70 6.20
VLO 170203C00061500 C 02/03/17 61.5 3.70 5.65
VLO 170203C00062000 C 02/03/17 62.0 2.74 5.25
VLO 170203C00062500 C 02/03/17 62.5 2.86 4.55
VLO 170203C00063000 C 02/03/17 63.0 3.25 3.95
VLO 170203C00063500 C 02/03/17 63.5 1.98 4.30
VLO 170203C00064000 C 02/03/17 64.0 2.59 2.80
VLO 170203C00064500 C 02/03/17 64.5 2.25 2.45
VLO 170203C00065000 C 02/03/17 65.0 1.95 2.12
VLO 170203C00065500 C 02/03/17 65.5 1.65 1.82
VLO 170203C00066000 C 02/03/17 66.0 1.43 1.56
VLO 170203C00066500 C 02/03/17 66.5 1.20 1.30
VLO 170203C00067000 C 02/03/17 67.0 0.99 1.11
VLO 170203C00067500 C 02/03/17 67.5 0.83 0.91
VLO 170203C00068000 C 02/03/17 68.0 0.67 0.75
VLO 170203C00068500 C 02/03/17 68.5 0.56 0.62
VLO 170203C00069000 C 02/03/17 69.0 0.45 0.51
VLO 170203C00069500 C 02/03/17 69.5 0.35 0.42
VLO 170203C00070000 C 02/03/17 70.0 0.28 0.34
VLO 170203C00070500 C 02/03/17 70.5 0.22 0.29
VLO 170203C00071000 C 02/03/17 71.0 0.15 0.24
VLO 170203C00071500 C 02/03/17 71.5 0.14 0.20
VLO 170203C00072000 C 02/03/17 72.0 0.11 0.16
VLO 170203C00072500 C 02/03/17 72.5 0.09 0.14
VLO 170203C00073000 C 02/03/17 73.0 0.07 0.18
VLO 170203C00073500 C 02/03/17 73.5 0.04 0.17
VLO 170203C00074000 C 02/03/17 74.0 0.02 0.19
VLO 170203C00074500 C 02/03/17 74.5 0.01 0.21
VLO 170203C00075000 C 02/03/17 75.0 0.00 0.22
VLO 170203C00075500 C 02/03/17 75.5 0.00 0.25
VLO 170203C00080000 C 02/03/17 80.0 0.00 0.22
VLO 170203P00055000 P 02/03/17 55.0 0.00 0.24
VLO 170203P00056000 P 02/03/17 56.0 0.00 0.25
VLO 170203P00056500 P 02/03/17 56.5 0.00 0.25
VLO 170203P00057000 P 02/03/17 57.0 0.00 0.25
VLO 170203P00057500 P 02/03/17 57.5 0.02 0.25
VLO 170203P00058000 P 02/03/17 58.0 0.03 0.27
VLO 170203P00058500 P 02/03/17 58.5 0.08 0.24
VLO 170203P00059000 P 02/03/17 59.0 0.11 0.20
VLO 170203P00059500 P 02/03/17 59.5 0.13 0.20
VLO 170203P00060000 P 02/03/17 60.0 0.18 0.23
VLO 170203P00060500 P 02/03/17 60.5 0.23 0.28
VLO 170203P00061000 P 02/03/17 61.0 0.27 0.33
VLO 170203P00061500 P 02/03/17 61.5 0.31 0.39
VLO 170203P00062000 P 02/03/17 62.0 0.40 0.46
VLO 170203P00062500 P 02/03/17 62.5 0.49 0.55
VLO 170203P00063000 P 02/03/17 63.0 0.58 0.66
VLO 170203P00063500 P 02/03/17 63.5 0.72 0.79
VLO 170203P00064000 P 02/03/17 64.0 0.85 0.93
VLO 170203P00064500 P 02/03/17 64.5 0.99 1.10
VLO 170203P00065000 P 02/03/17 65.0 1.18 1.29
VLO 170203P00065500 P 02/03/17 65.5 1.38 1.51
VLO 170203P00066000 P 02/03/17 66.0 1.65 1.76
VLO 170203P00066500 P 02/03/17 66.5 1.90 2.04
VLO 170203P00067000 P 02/03/17 67.0 2.18 2.35
VLO 170203P00067500 P 02/03/17 67.5 2.50 2.69
VLO 170203P00068000 P 02/03/17 68.0 2.67 3.05
VLO 170203P00068500 P 02/03/17 68.5 2.71 3.50
VLO 170203P00069000 P 02/03/17 69.0 3.55 3.80
VLO 170203P00069500 P 02/03/17 69.5 3.60 4.25
VLO 170203P00070000 P 02/03/17 70.0 4.35 4.70
VLO 170203P00070500 P 02/03/17 70.5 4.80 5.15
VLO 170203P00071000 P 02/03/17 71.0 5.25 5.60
VLO 170203P00071500 P 02/03/17 71.5 4.85 7.50
VLO 170203P00072000 P 02/03/17 72.0 5.20 8.05
VLO 170203P00072500 P 02/03/17 72.5 5.65 8.00
VLO 170203P00073000 P 02/03/17 73.0 6.20 8.45
VLO 170203P00073500 P 02/03/17 73.5 6.60 9.25
VLO 170203P00074000 P 02/03/17 74.0 7.10 9.90
VLO 170203P00074500 P 02/03/17 74.5 7.60 10.25
VLO 170203P00075000 P 02/03/17 75.0 8.10 10.40
VLO 170203P00075500 P 02/03/17 75.5 8.55 10.90
VLO 170203P00080000 P 02/03/17 80.0 12.75 15.25
VLO 170210C00055000 C 02/10/17 55.0 10.40 12.20
VLO 170210C00058500 C 02/10/17 58.5 6.60 9.60
VLO 170210C00059000 C 02/10/17 59.0 5.50 9.05
VLO 170210C00059500 C 02/10/17 59.5 5.05 8.30
VLO 170210C00060000 C 02/10/17 60.0 4.60 8.20
VLO 170210C00060500 C 02/10/17 60.5 3.95 6.80
VLO 170210C00061000 C 02/10/17 61.0 4.10 6.25
VLO 170210C00061500 C 02/10/17 61.5 3.20 5.55
VLO 170210C00062000 C 02/10/17 62.0 4.15 5.15
VLO 170210C00062500 C 02/10/17 62.5 3.55 5.90
VLO 170210C00063000 C 02/10/17 63.0 3.35 4.40
VLO 170210C00063500 C 02/10/17 63.5 3.15 3.45
VLO 170210C00064000 C 02/10/17 64.0 2.76 2.95
VLO 170210C00064500 C 02/10/17 64.5 2.46 2.62
VLO 170210C00065000 C 02/10/17 65.0 2.17 2.30
VLO 170210C00065500 C 02/10/17 65.5 1.93 2.01
VLO 170210C00066000 C 02/10/17 66.0 1.65 1.76
VLO 170210C00066500 C 02/10/17 66.5 1.41 1.53
VLO 170210C00067000 C 02/10/17 67.0 1.23 1.32
VLO 170210C00067500 C 02/10/17 67.5 1.04 1.13
VLO 170210C00068000 C 02/10/17 68.0 0.88 0.96
VLO 170210C00068500 C 02/10/17 68.5 0.74 0.82
VLO 170210C00069000 C 02/10/17 69.0 0.61 0.69
VLO 170210C00069500 C 02/10/17 69.5 0.51 0.58
VLO 170210C00070000 C 02/10/17 70.0 0.42 0.49
VLO 170210C00070500 C 02/10/17 70.5 0.34 0.41
VLO 170210C00071000 C 02/10/17 71.0 0.29 0.36
VLO 170210C00071500 C 02/10/17 71.5 0.24 0.30
VLO 170210C00072000 C 02/10/17 72.0 0.17 0.25
VLO 170210C00072500 C 02/10/17 72.5 0.15 0.21
VLO 170210C00073000 C 02/10/17 73.0 0.10 0.19
VLO 170210C00073500 C 02/10/17 73.5 0.09 0.20
VLO 170210C00074000 C 02/10/17 74.0 0.06 0.23
VLO 170210C00074500 C 02/10/17 74.5 0.06 0.22
VLO 170210C00075000 C 02/10/17 75.0 0.05 0.20
VLO 170210C00075500 C 02/10/17 75.5 0.03 0.21
VLO 170210C00076000 C 02/10/17 76.0 0.02 0.21
VLO 170210C00080000 C 02/10/17 80.0 0.00 0.23
VLO 170210P00055000 P 02/10/17 55.0 0.01 0.26
VLO 170210P00058500 P 02/10/17 58.5 0.21 0.28
VLO 170210P00059000 P 02/10/17 59.0 0.26 0.32
VLO 170210P00059500 P 02/10/17 59.5 0.31 0.37
VLO 170210P00060000 P 02/10/17 60.0 0.36 0.44
VLO 170210P00060500 P 02/10/17 60.5 0.43 0.51
VLO 170210P00061000 P 02/10/17 61.0 0.52 0.59
VLO 170210P00061500 P 02/10/17 61.5 0.60 0.69
VLO 170210P00062000 P 02/10/17 62.0 0.71 0.79
VLO 170210P00062500 P 02/10/17 62.5 0.83 0.92
VLO 170210P00063000 P 02/10/17 63.0 0.98 1.06
VLO 170210P00063500 P 02/10/17 63.5 1.14 1.23
VLO 170210P00064000 P 02/10/17 64.0 1.29 1.40
VLO 170210P00064500 P 02/10/17 64.5 1.49 1.60
VLO 170210P00065000 P 02/10/17 65.0 1.73 1.83
VLO 170210P00065500 P 02/10/17 65.5 1.96 2.09
VLO 170210P00066000 P 02/10/17 66.0 2.19 2.36
VLO 170210P00066500 P 02/10/17 66.5 2.48 2.66
VLO 170210P00067000 P 02/10/17 67.0 2.80 2.99
VLO 170210P00067500 P 02/10/17 67.5 3.05 3.35
VLO 170210P00068000 P 02/10/17 68.0 3.00 3.80
VLO 170210P00068500 P 02/10/17 68.5 3.55 4.35
VLO 170210P00069000 P 02/10/17 69.0 3.65 4.55
VLO 170210P00069500 P 02/10/17 69.5 4.10 4.95
VLO 170210P00070000 P 02/10/17 70.0 4.45 5.40
VLO 170210P00070500 P 02/10/17 70.5 5.35 5.70
VLO 170210P00071000 P 02/10/17 71.0 5.35 6.60
VLO 170210P00071500 P 02/10/17 71.5 5.25 6.80
VLO 170210P00072000 P 02/10/17 72.0 5.70 8.05
VLO 170210P00072500 P 02/10/17 72.5 5.30 8.45
VLO 170210P00073000 P 02/10/17 73.0 5.75 9.20
VLO 170210P00073500 P 02/10/17 73.5 6.25 9.60
VLO 170210P00074000 P 02/10/17 74.0 6.75 10.20
VLO 170210P00074500 P 02/10/17 74.5 7.20 10.70
VLO 170210P00075000 P 02/10/17 75.0 7.70 10.80
VLO 170210P00075500 P 02/10/17 75.5 8.20 11.60
VLO 170210P00076000 P 02/10/17 76.0 8.70 12.00
VLO 170210P00080000 P 02/10/17 80.0 13.15 15.40
VLO 170217C00035000 C 02/17/17 35.0 30.55 32.00
VLO 170217C00037500 C 02/17/17 37.5 27.90 29.50
VLO 170217C00040000 C 02/17/17 40.0 25.45 26.05
VLO 170217C00042500 C 02/17/17 42.5 23.05 23.55
VLO 170217C00045000 C 02/17/17 45.0 20.50 21.05
VLO 170217C00047500 C 02/17/17 47.5 18.00 18.55
VLO 170217C00050000 C 02/17/17 50.0 15.55 16.05
VLO 170217C00055000 C 02/17/17 55.0 10.60 11.10
VLO 170217C00060000 C 02/17/17 60.0 6.00 7.05
VLO 170217C00062500 C 02/17/17 62.5 3.95 4.90
VLO 170217C00065000 C 02/17/17 65.0 2.34 2.52
VLO 170217C00067500 C 02/17/17 67.5 1.22 1.33
VLO 170217C00070000 C 02/17/17 70.0 0.57 0.65
VLO 170217C00072500 C 02/17/17 72.5 0.23 0.31
VLO 170217C00075000 C 02/17/17 75.0 0.08 0.16
VLO 170217C00077500 C 02/17/17 77.5 0.01 0.28
VLO 170217C00080000 C 02/17/17 80.0 0.00 0.24
VLO 170217C00085000 C 02/17/17 85.0 0.00 0.22
VLO 170217C00090000 C 02/17/17 90.0 0.00 0.22
VLO 170217C00095000 C 02/17/17 95.0 0.00 0.22
VLO 170217C00100000 C 02/17/17 100.0 0.00 0.22
VLO 170217P00035000 P 02/17/17 35.0 0.00 0.22
VLO 170217P00037500 P 02/17/17 37.5 0.00 0.22
VLO 170217P00040000 P 02/17/17 40.0 0.00 0.22
VLO 170217P00042500 P 02/17/17 42.5 0.00 0.22
VLO 170217P00045000 P 02/17/17 45.0 0.00 0.22
VLO 170217P00047500 P 02/17/17 47.5 0.00 0.22
VLO 170217P00050000 P 02/17/17 50.0 0.01 0.23
VLO 170217P00055000 P 02/17/17 55.0 0.06 0.28
VLO 170217P00060000 P 02/17/17 60.0 0.55 0.60
VLO 170217P00062500 P 02/17/17 62.5 1.12 1.20
VLO 170217P00065000 P 02/17/17 65.0 2.02 2.17
VLO 170217P00067500 P 02/17/17 67.5 3.40 3.65
VLO 170217P00070000 P 02/17/17 70.0 5.15 5.50
VLO 170217P00072500 P 02/17/17 72.5 7.25 7.80
VLO 170217P00075000 P 02/17/17 75.0 9.55 10.25
VLO 170217P00077500 P 02/17/17 77.5 11.20 12.60
VLO 170217P00080000 P 02/17/17 80.0 14.45 15.05
VLO 170217P00085000 P 02/17/17 85.0 18.40 20.20
VLO 170217P00090000 P 02/17/17 90.0 23.75 25.20
VLO 170217P00095000 P 02/17/17 95.0 28.80 30.15
VLO 170217P00100000 P 02/17/17 100.0 34.50 35.10
VLO 170224C00050000 C 02/24/17 50.0 15.45 16.05
VLO 170224C00055000 C 02/24/17 55.0 10.50 11.10
VLO 170224C00058500 C 02/24/17 58.5 6.05 9.45
VLO 170224C00059000 C 02/24/17 59.0 5.60 8.25
VLO 170224C00059500 C 02/24/17 59.5 5.15 7.80
VLO 170224C00060000 C 02/24/17 60.0 5.35 7.30
VLO 170224C00060500 C 02/24/17 60.5 5.20 6.85
VLO 170224C00061000 C 02/24/17 61.0 5.10 6.45
VLO 170224C00061500 C 02/24/17 61.5 3.20 6.05
VLO 170224C00062000 C 02/24/17 62.0 4.35 4.85
VLO 170224C00062500 C 02/24/17 62.5 3.20 5.00
VLO 170224C00063000 C 02/24/17 63.0 3.70 4.00
VLO 170224C00063500 C 02/24/17 63.5 3.35 3.65
VLO 170224C00064000 C 02/24/17 64.0 3.00 3.30
VLO 170224C00064500 C 02/24/17 64.5 2.74 2.92
VLO 170224C00065000 C 02/24/17 65.0 2.50 2.65
VLO 170224C00065500 C 02/24/17 65.5 2.20 2.39
VLO 170224C00066000 C 02/24/17 66.0 1.96 2.10
VLO 170224C00066500 C 02/24/17 66.5 1.74 1.87
VLO 170224C00067000 C 02/24/17 67.0 1.52 1.67
VLO 170224C00067500 C 02/24/17 67.5 1.35 1.47
VLO 170224C00068000 C 02/24/17 68.0 1.17 1.31
VLO 170224C00068500 C 02/24/17 68.5 1.04 1.13
VLO 170224C00069000 C 02/24/17 69.0 0.89 0.98
VLO 170224C00069500 C 02/24/17 69.5 0.77 0.86
VLO 170224C00070000 C 02/24/17 70.0 0.67 0.74
VLO 170224C00070500 C 02/24/17 70.5 0.57 0.65
VLO 170224C00071000 C 02/24/17 71.0 0.48 0.56
VLO 170224C00071500 C 02/24/17 71.5 0.41 0.49
VLO 170224C00072000 C 02/24/17 72.0 0.35 0.43
VLO 170224C00072500 C 02/24/17 72.5 0.29 0.37
VLO 170224C00073000 C 02/24/17 73.0 0.24 0.33
VLO 170224C00073500 C 02/24/17 73.5 0.21 0.32
VLO 170224C00074000 C 02/24/17 74.0 0.17 0.34
VLO 170224C00074500 C 02/24/17 74.5 0.14 0.40
VLO 170224C00075000 C 02/24/17 75.0 0.11 0.35
VLO 170224C00075500 C 02/24/17 75.5 0.09 0.35
VLO 170224P00050000 P 02/24/17 50.0 0.00 0.25
VLO 170224P00055000 P 02/24/17 55.0 0.12 0.28
VLO 170224P00058500 P 02/24/17 58.5 0.42 0.51
VLO 170224P00059000 P 02/24/17 59.0 0.49 0.57
VLO 170224P00059500 P 02/24/17 59.5 0.56 0.65
VLO 170224P00060000 P 02/24/17 60.0 0.64 0.73
VLO 170224P00060500 P 02/24/17 60.5 0.75 0.83
VLO 170224P00061000 P 02/24/17 61.0 0.84 0.94
VLO 170224P00061500 P 02/24/17 61.5 0.95 1.07
VLO 170224P00062000 P 02/24/17 62.0 1.09 1.19
VLO 170224P00062500 P 02/24/17 62.5 1.23 1.35
VLO 170224P00063000 P 02/24/17 63.0 1.38 1.50
VLO 170224P00063500 P 02/24/17 63.5 1.55 1.66
VLO 170224P00064000 P 02/24/17 64.0 1.71 1.86
VLO 170224P00064500 P 02/24/17 64.5 1.95 2.08
VLO 170224P00065000 P 02/24/17 65.0 2.19 2.32
VLO 170224P00065500 P 02/24/17 65.5 2.41 2.60
VLO 170224P00066000 P 02/24/17 66.0 2.67 2.87
VLO 170224P00066500 P 02/24/17 66.5 2.91 3.20
VLO 170224P00067000 P 02/24/17 67.0 3.20 3.45
VLO 170224P00067500 P 02/24/17 67.5 3.50 3.85
VLO 170224P00068000 P 02/24/17 68.0 3.80 4.20
VLO 170224P00068500 P 02/24/17 68.5 3.90 4.55
VLO 170224P00069000 P 02/24/17 69.0 3.85 4.85
VLO 170224P00069500 P 02/24/17 69.5 4.20 5.30
VLO 170224P00070000 P 02/24/17 70.0 4.60 5.65
VLO 170224P00070500 P 02/24/17 70.5 4.95 6.20
VLO 170224P00071000 P 02/24/17 71.0 5.30 6.65
VLO 170224P00071500 P 02/24/17 71.5 5.65 7.00
VLO 170224P00072000 P 02/24/17 72.0 6.10 7.55
VLO 170224P00072500 P 02/24/17 72.5 6.55 8.80
VLO 170224P00073000 P 02/24/17 73.0 7.00 9.60
VLO 170224P00073500 P 02/24/17 73.5 7.45 10.05
VLO 170224P00074000 P 02/24/17 74.0 7.25 10.40
VLO 170224P00074500 P 02/24/17 74.5 8.15 10.70
VLO 170224P00075000 P 02/24/17 75.0 7.75 10.55
VLO 170224P00075500 P 02/24/17 75.5 9.30 10.95
VLO 170303C00050000 C 03/03/17 50.0 15.30 17.05
VLO 170303C00055000 C 03/03/17 55.0 10.55 11.15
VLO 170303C00058500 C 03/03/17 58.5 6.15 8.70
VLO 170303C00059000 C 03/03/17 59.0 5.65 8.30
VLO 170303C00059500 C 03/03/17 59.5 5.60 7.75
VLO 170303C00060000 C 03/03/17 60.0 5.00 7.35
VLO 170303C00060500 C 03/03/17 60.5 4.15 7.00
VLO 170303C00061000 C 03/03/17 61.0 4.30 6.45
VLO 170303C00061500 C 03/03/17 61.5 3.50 6.10
VLO 170303C00062000 C 03/03/17 62.0 4.50 5.65
VLO 170303C00062500 C 03/03/17 62.5 4.15 4.50
VLO 170303C00063000 C 03/03/17 63.0 3.80 4.10
VLO 170303C00063500 C 03/03/17 63.5 3.45 3.80
VLO 170303C00064000 C 03/03/17 64.0 3.20 3.45
VLO 170303C00064500 C 03/03/17 64.5 2.88 3.15
VLO 170303C00065000 C 03/03/17 65.0 2.60 2.81
VLO 170303C00065500 C 03/03/17 65.5 2.38 2.57
VLO 170303C00066000 C 03/03/17 66.0 2.14 2.29
VLO 170303C00066500 C 03/03/17 66.5 1.92 2.08
VLO 170303C00067000 C 03/03/17 67.0 1.71 1.84
VLO 170303C00067500 C 03/03/17 67.5 1.53 1.64
VLO 170303C00068000 C 03/03/17 68.0 1.34 1.46
VLO 170303C00068500 C 03/03/17 68.5 1.20 1.30
VLO 170303C00069000 C 03/03/17 69.0 1.06 1.15
VLO 170303C00069500 C 03/03/17 69.5 0.91 1.01
VLO 170303C00070000 C 03/03/17 70.0 0.79 0.90
VLO 170303C00070500 C 03/03/17 70.5 0.69 0.79
VLO 170303C00071000 C 03/03/17 71.0 0.61 0.70
VLO 170303C00071500 C 03/03/17 71.5 0.51 0.61
VLO 170303C00072000 C 03/03/17 72.0 0.43 0.53
VLO 170303C00072500 C 03/03/17 72.5 0.38 0.48
VLO 170303C00073000 C 03/03/17 73.0 0.33 0.41
VLO 170303C00073500 C 03/03/17 73.5 0.28 0.36
VLO 170303C00074000 C 03/03/17 74.0 0.23 0.32
VLO 170303C00074500 C 03/03/17 74.5 0.20 0.37
VLO 170303C00075000 C 03/03/17 75.0 0.17 0.38
VLO 170303P00050000 P 03/03/17 50.0 0.01 0.26
VLO 170303P00055000 P 03/03/17 55.0 0.18 0.33
VLO 170303P00058500 P 03/03/17 58.5 0.52 0.61
VLO 170303P00059000 P 03/03/17 59.0 0.61 0.69
VLO 170303P00059500 P 03/03/17 59.5 0.69 0.77
VLO 170303P00060000 P 03/03/17 60.0 0.79 0.87
VLO 170303P00060500 P 03/03/17 60.5 0.88 0.97
VLO 170303P00061000 P 03/03/17 61.0 0.99 1.09
VLO 170303P00061500 P 03/03/17 61.5 1.12 1.23
VLO 170303P00062000 P 03/03/17 62.0 1.25 1.37
VLO 170303P00062500 P 03/03/17 62.5 1.41 1.52
VLO 170303P00063000 P 03/03/17 63.0 1.57 1.69
VLO 170303P00063500 P 03/03/17 63.5 1.74 1.87
VLO 170303P00064000 P 03/03/17 64.0 1.94 2.07
VLO 170303P00064500 P 03/03/17 64.5 2.15 2.29
VLO 170303P00065000 P 03/03/17 65.0 2.37 2.53
VLO 170303P00065500 P 03/03/17 65.5 2.59 2.78
VLO 170303P00066000 P 03/03/17 66.0 2.85 3.10
VLO 170303P00066500 P 03/03/17 66.5 3.10 3.35
VLO 170303P00067000 P 03/03/17 67.0 3.40 3.70
VLO 170303P00067500 P 03/03/17 67.5 3.70 4.00
VLO 170303P00068000 P 03/03/17 68.0 4.00 4.30
VLO 170303P00068500 P 03/03/17 68.5 4.35 4.70
VLO 170303P00069000 P 03/03/17 69.0 4.40 5.05
VLO 170303P00069500 P 03/03/17 69.5 4.40 6.15
VLO 170303P00070000 P 03/03/17 70.0 4.75 5.90
VLO 170303P00070500 P 03/03/17 70.5 5.05 6.35
VLO 170303P00071000 P 03/03/17 71.0 5.45 7.10
VLO 170303P00071500 P 03/03/17 71.5 5.85 8.10
VLO 170303P00072000 P 03/03/17 72.0 6.25 7.65
VLO 170303P00072500 P 03/03/17 72.5 6.60 8.05
VLO 170303P00073000 P 03/03/17 73.0 7.10 9.45
VLO 170303P00073500 P 03/03/17 73.5 7.55 10.10
VLO 170303P00074000 P 03/03/17 74.0 8.00 10.55
VLO 170303P00074500 P 03/03/17 74.5 7.35 10.90
VLO 170303P00075000 P 03/03/17 75.0 8.95 10.50
VLO 170317C00025000 C 03/17/17 25.0 40.45 41.05
VLO 170317C00027500 C 03/17/17 27.5 37.95 38.55
VLO 170317C00030000 C 03/17/17 30.0 35.50 36.05
VLO 170317C00032500 C 03/17/17 32.5 32.95 33.55
VLO 170317C00035000 C 03/17/17 35.0 30.45 31.05
VLO 170317C00037500 C 03/17/17 37.5 28.00 28.55
VLO 170317C00040000 C 03/17/17 40.0 25.45 26.05
VLO 170317C00042500 C 03/17/17 42.5 23.00 23.55
VLO 170317C00045000 C 03/17/17 45.0 20.50 21.05
VLO 170317C00047500 C 03/17/17 47.5 17.90 19.30
VLO 170317C00050000 C 03/17/17 50.0 15.45 16.80
VLO 170317C00052500 C 03/17/17 52.5 13.15 14.30
VLO 170317C00055000 C 03/17/17 55.0 10.70 11.15
VLO 170317C00057500 C 03/17/17 57.5 8.25 9.55
VLO 170317C00060000 C 03/17/17 60.0 6.40 6.65
VLO 170317C00062500 C 03/17/17 62.5 4.45 4.75
VLO 170317C00065000 C 03/17/17 65.0 3.00 3.20
VLO 170317C00067500 C 03/17/17 67.5 1.88 1.99
VLO 170317C00070000 C 03/17/17 70.0 1.08 1.18
VLO 170317C00072500 C 03/17/17 72.5 0.58 0.67
VLO 170317C00075000 C 03/17/17 75.0 0.29 0.38
VLO 170317C00077500 C 03/17/17 77.5 0.16 0.32
VLO 170317C00080000 C 03/17/17 80.0 0.07 0.21
VLO 170317C00085000 C 03/17/17 85.0 0.01 0.10
VLO 170317P00025000 P 03/17/17 25.0 0.00 0.04
VLO 170317P00027500 P 03/17/17 27.5 0.00 0.05
VLO 170317P00030000 P 03/17/17 30.0 0.00 0.05
VLO 170317P00032500 P 03/17/17 32.5 0.00 0.06
VLO 170317P00035000 P 03/17/17 35.0 0.00 0.06
VLO 170317P00037500 P 03/17/17 37.5 0.00 0.06
VLO 170317P00040000 P 03/17/17 40.0 0.00 0.07
VLO 170317P00042500 P 03/17/17 42.5 0.00 0.09
VLO 170317P00045000 P 03/17/17 45.0 0.01 0.13
VLO 170317P00047500 P 03/17/17 47.5 0.01 0.12
VLO 170317P00050000 P 03/17/17 50.0 0.04 0.23
VLO 170317P00052500 P 03/17/17 52.5 0.16 0.29
VLO 170317P00055000 P 03/17/17 55.0 0.32 0.40
VLO 170317P00057500 P 03/17/17 57.5 0.60 0.68
VLO 170317P00060000 P 03/17/17 60.0 1.05 1.14
VLO 170317P00062500 P 03/17/17 62.5 1.74 1.85
VLO 170317P00065000 P 03/17/17 65.0 2.77 2.90
VLO 170317P00067500 P 03/17/17 67.5 4.05 4.35
VLO 170317P00070000 P 03/17/17 70.0 5.75 6.05
VLO 170317P00072500 P 03/17/17 72.5 7.60 8.05
VLO 170317P00075000 P 03/17/17 75.0 9.75 10.30
VLO 170317P00077500 P 03/17/17 77.5 12.20 12.75
VLO 170317P00080000 P 03/17/17 80.0 13.75 15.15
VLO 170317P00085000 P 03/17/17 85.0 18.70 20.15
VLO 170616C00027500 C 06/16/17 27.5 38.00 38.55
VLO 170616C00030000 C 06/16/17 30.0 35.45 36.05
VLO 170616C00032500 C 06/16/17 32.5 32.95 33.55
VLO 170616C00035000 C 06/16/17 35.0 30.60 32.10
VLO 170616C00037500 C 06/16/17 37.5 27.95 28.55
VLO 170616C00040000 C 06/16/17 40.0 25.50 26.05
VLO 170616C00042500 C 06/16/17 42.5 23.10 24.60
VLO 170616C00045000 C 06/16/17 45.0 20.65 21.05
VLO 170616C00047500 C 06/16/17 47.5 18.00 18.60
VLO 170616C00050000 C 06/16/17 50.0 15.75 17.00
VLO 170616C00052500 C 06/16/17 52.5 13.45 13.90
VLO 170616C00055000 C 06/16/17 55.0 11.25 12.55
VLO 170616C00057500 C 06/16/17 57.5 9.45 10.00
VLO 170616C00060000 C 06/16/17 60.0 7.70 8.00
VLO 170616C00062500 C 06/16/17 62.5 6.10 6.40
VLO 170616C00065000 C 06/16/17 65.0 4.75 4.95
VLO 170616C00067500 C 06/16/17 67.5 3.60 3.75
VLO 170616C00070000 C 06/16/17 70.0 2.64 2.77
VLO 170616C00072500 C 06/16/17 72.5 1.88 2.00
VLO 170616C00075000 C 06/16/17 75.0 1.33 1.44
VLO 170616C00077500 C 06/16/17 77.5 0.92 1.02
VLO 170616C00080000 C 06/16/17 80.0 0.63 0.73
VLO 170616C00085000 C 06/16/17 85.0 0.29 0.52
VLO 170616C00090000 C 06/16/17 90.0 0.10 0.31
VLO 170616P00027500 P 06/16/17 27.5 0.00 0.09
VLO 170616P00030000 P 06/16/17 30.0 0.00 0.12
VLO 170616P00032500 P 06/16/17 32.5 0.00 0.15
VLO 170616P00035000 P 06/16/17 35.0 0.03 0.14
VLO 170616P00037500 P 06/16/17 37.5 0.03 0.26
VLO 170616P00040000 P 06/16/17 40.0 0.08 0.32
VLO 170616P00042500 P 06/16/17 42.5 0.16 0.43
VLO 170616P00045000 P 06/16/17 45.0 0.31 0.44
VLO 170616P00047500 P 06/16/17 47.5 0.49 0.58
VLO 170616P00050000 P 06/16/17 50.0 0.71 0.79
VLO 170616P00052500 P 06/16/17 52.5 1.01 1.10
VLO 170616P00055000 P 06/16/17 55.0 1.46 1.54
VLO 170616P00057500 P 06/16/17 57.5 2.03 2.14
VLO 170616P00060000 P 06/16/17 60.0 2.79 2.91
VLO 170616P00062500 P 06/16/17 62.5 3.75 3.90
VLO 170616P00065000 P 06/16/17 65.0 4.85 5.05
VLO 170616P00067500 P 06/16/17 67.5 6.15 6.45
VLO 170616P00070000 P 06/16/17 70.0 7.65 8.05
VLO 170616P00072500 P 06/16/17 72.5 9.40 9.85
VLO 170616P00075000 P 06/16/17 75.0 11.35 11.80
VLO 170616P00077500 P 06/16/17 77.5 12.70 13.95
VLO 170616P00080000 P 06/16/17 80.0 14.80 16.25
VLO 170616P00085000 P 06/16/17 85.0 19.40 20.95
VLO 170616P00090000 P 06/16/17 90.0 24.20 25.95
VLO 180119C00025000 C 01/19/18 25.0 40.35 41.15
VLO 180119C00027500 C 01/19/18 27.5 37.65 39.85
VLO 180119C00030000 C 01/19/18 30.0 35.35 36.15
VLO 180119C00032500 C 01/19/18 32.5 32.65 34.85
VLO 180119C00035000 C 01/19/18 35.0 30.40 31.20
VLO 180119C00037500 C 01/19/18 37.5 27.85 28.65
VLO 180119C00040000 C 01/19/18 40.0 25.45 26.25
VLO 180119C00042500 C 01/19/18 42.5 23.15 24.70
VLO 180119C00045000 C 01/19/18 45.0 20.95 21.80
VLO 180119C00047500 C 01/19/18 47.5 18.95 20.55
VLO 180119C00050000 C 01/19/18 50.0 16.90 17.50
VLO 180119C00052500 C 01/19/18 52.5 15.10 15.90
VLO 180119C00055000 C 01/19/18 55.0 13.35 13.95
VLO 180119C00057500 C 01/19/18 57.5 11.70 12.20
VLO 180119C00060000 C 01/19/18 60.0 10.35 10.50
VLO 180119C00062500 C 01/19/18 62.5 8.80 9.10
VLO 180119C00065000 C 01/19/18 65.0 7.55 7.80
VLO 180119C00067500 C 01/19/18 67.5 6.55 6.70
VLO 180119C00070000 C 01/19/18 70.0 5.50 5.70
VLO 180119C00072500 C 01/19/18 72.5 4.60 4.80
VLO 180119C00075000 C 01/19/18 75.0 3.80 4.05
VLO 180119C00077500 C 01/19/18 77.5 3.15 3.40
VLO 180119C00080000 C 01/19/18 80.0 2.60 2.83
VLO 180119C00082500 C 01/19/18 82.5 2.09 2.46
VLO 180119C00085000 C 01/19/18 85.0 1.62 2.12
VLO 180119C00090000 C 01/19/18 90.0 1.14 1.49
VLO 180119C00095000 C 01/19/18 95.0 0.70 1.07
VLO 180119C00100000 C 01/19/18 100.0 0.40 0.74
VLO 180119C00105000 C 01/19/18 105.0 0.24 0.54
VLO 180119C00110000 C 01/19/18 110.0 0.14 0.40
VLO 180119P00025000 P 01/19/18 25.0 0.15 0.42
VLO 180119P00027500 P 01/19/18 27.5 0.18 0.53
VLO 180119P00030000 P 01/19/18 30.0 0.29 0.65
VLO 180119P00032500 P 01/19/18 32.5 0.42 0.82
VLO 180119P00035000 P 01/19/18 35.0 0.58 1.00
VLO 180119P00037500 P 01/19/18 37.5 0.85 1.20
VLO 180119P00040000 P 01/19/18 40.0 1.11 1.47
VLO 180119P00042500 P 01/19/18 42.5 1.42 1.59
VLO 180119P00045000 P 01/19/18 45.0 1.85 2.08
VLO 180119P00047500 P 01/19/18 47.5 2.31 2.59
VLO 180119P00050000 P 01/19/18 50.0 2.99 3.10
VLO 180119P00052500 P 01/19/18 52.5 3.65 3.75
VLO 180119P00055000 P 01/19/18 55.0 4.40 4.50
VLO 180119P00057500 P 01/19/18 57.5 5.25 5.40
VLO 180119P00060000 P 01/19/18 60.0 6.15 6.40
VLO 180119P00062500 P 01/19/18 62.5 7.40 7.50
VLO 180119P00065000 P 01/19/18 65.0 8.60 8.75
VLO 180119P00067500 P 01/19/18 67.5 9.85 10.10
VLO 180119P00070000 P 01/19/18 70.0 11.30 11.65
VLO 180119P00072500 P 01/19/18 72.5 12.80 13.25
VLO 180119P00075000 P 01/19/18 75.0 14.45 15.15
VLO 180119P00077500 P 01/19/18 77.5 16.50 16.95
VLO 180119P00080000 P 01/19/18 80.0 18.25 18.90
VLO 180119P00082500 P 01/19/18 82.5 20.20 20.90
VLO 180119P00085000 P 01/19/18 85.0 22.20 22.95
VLO 180119P00090000 P 01/19/18 90.0 25.40 27.40
VLO 180119P00095000 P 01/19/18 95.0 30.75 32.30
VLO 180119P00100000 P 01/19/18 100.0 35.35 37.25
VLO 180119P00105000 P 01/19/18 105.0 40.10 42.00
VLO 180119P00110000 P 01/19/18 110.0 44.95 46.85
VLO 190118C00032500 C 01/18/19 32.5 32.65 34.85
VLO 190118C00035000 C 01/18/19 35.0 30.05 31.45
VLO 190118C00037500 C 01/18/19 37.5 27.70 29.10
VLO 190118C00040000 C 01/18/19 40.0 25.55 27.65
VLO 190118C00042500 C 01/18/19 42.5 23.70 25.20
VLO 190118C00045000 C 01/18/19 45.0 21.70 23.35
VLO 190118C00047500 C 01/18/19 47.5 19.55 21.60
VLO 190118C00050000 C 01/18/19 50.0 18.35 19.25
VLO 190118C00055000 C 01/18/19 55.0 15.25 16.10
VLO 190118C00057500 C 01/18/19 57.5 13.80 14.65
VLO 190118C00060000 C 01/18/19 60.0 12.50 13.30
VLO 190118C00062500 C 01/18/19 62.5 11.25 11.90
VLO 190118C00065000 C 01/18/19 65.0 10.15 10.70
VLO 190118C00067500 C 01/18/19 67.5 9.05 9.70
VLO 190118C00070000 C 01/18/19 70.0 8.15 8.65
VLO 190118C00072500 C 01/18/19 72.5 7.25 7.75
VLO 190118C00075000 C 01/18/19 75.0 6.30 7.00
VLO 190118C00077500 C 01/18/19 77.5 5.60 6.25
VLO 190118C00080000 C 01/18/19 80.0 5.00 5.60
VLO 190118C00085000 C 01/18/19 85.0 3.80 4.55
VLO 190118C00090000 C 01/18/19 90.0 2.82 3.70
VLO 190118C00095000 C 01/18/19 95.0 2.11 2.95
VLO 190118C00100000 C 01/18/19 100.0 1.54 2.35
VLO 190118C00105000 C 01/18/19 105.0 1.12 1.87
VLO 190118P00032500 P 01/18/19 32.5 1.50 2.09
VLO 190118P00035000 P 01/18/19 35.0 1.89 2.30
VLO 190118P00037500 P 01/18/19 37.5 2.33 2.84
VLO 190118P00040000 P 01/18/19 40.0 2.92 3.40
VLO 190118P00042500 P 01/18/19 42.5 3.50 4.00
VLO 190118P00045000 P 01/18/19 45.0 4.15 4.55
VLO 190118P00047500 P 01/18/19 47.5 4.90 5.35
VLO 190118P00050000 P 01/18/19 50.0 5.75 6.25
VLO 190118P00055000 P 01/18/19 55.0 7.65 8.25
VLO 190118P00057500 P 01/18/19 57.5 8.70 9.20
VLO 190118P00060000 P 01/18/19 60.0 9.90 10.35
VLO 190118P00062500 P 01/18/19 62.5 11.10 11.60
VLO 190118P00065000 P 01/18/19 65.0 12.20 12.95
VLO 190118P00067500 P 01/18/19 67.5 13.60 14.35
VLO 190118P00070000 P 01/18/19 70.0 15.05 15.85
VLO 190118P00072500 P 01/18/19 72.5 16.60 17.45
VLO 190118P00075000 P 01/18/19 75.0 18.20 19.10
VLO 190118P00077500 P 01/18/19 77.5 19.90 20.80
VLO 190118P00080000 P 01/18/19 80.0 21.65 22.60
VLO 190118P00085000 P 01/18/19 85.0 25.40 26.35
VLO 190118P00090000 P 01/18/19 90.0 29.30 30.30
VLO 190118P00095000 P 01/18/19 95.0 33.45 34.45
VLO 190118P00100000 P 01/18/19 100.0 36.40 39.75
VLO 190118P00105000 P 01/18/19 105.0 40.70 44.15

OPRA data is delayed 15 minutes.