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 (2016-09-02)Premium Content

Valero Energy Corporation (VLO)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 160930C00045000 C 09/30/16 45.0 8.80 12.15
VLO 160930C00045500 C 09/30/16 45.5 7.85 12.15
VLO 160930C00046000 C 09/30/16 46.0 7.80 11.90
VLO 160930C00046500 C 09/30/16 46.5 7.20 11.20
VLO 160930C00047000 C 09/30/16 47.0 6.85 11.00
VLO 160930C00047500 C 09/30/16 47.5 7.10 9.60
VLO 160930C00048000 C 09/30/16 48.0 6.65 8.35
VLO 160930C00048500 C 09/30/16 48.5 7.10 7.30
VLO 160930C00049000 C 09/30/16 49.0 6.60 6.80
VLO 160930C00049500 C 09/30/16 49.5 6.10 6.30
VLO 160930C00050000 C 09/30/16 50.0 5.60 5.80
VLO 160930C00050500 C 09/30/16 50.5 5.15 5.30
VLO 160930C00051000 C 09/30/16 51.0 4.65 4.85
VLO 160930C00051500 C 09/30/16 51.5 4.15 4.35
VLO 160930C00052000 C 09/30/16 52.0 3.65 3.85
VLO 160930C00052500 C 09/30/16 52.5 3.20 3.35
VLO 160930C00053000 C 09/30/16 53.0 2.73 2.82
VLO 160930C00053500 C 09/30/16 53.5 2.28 2.40
VLO 160930C00054000 C 09/30/16 54.0 1.85 1.93
VLO 160930C00054500 C 09/30/16 54.5 1.46 1.51
VLO 160930C00055000 C 09/30/16 55.0 1.10 1.15
VLO 160930C00055500 C 09/30/16 55.5 0.79 0.83
VLO 160930C00056000 C 09/30/16 56.0 0.54 0.58
VLO 160930C00056500 C 09/30/16 56.5 0.35 0.38
VLO 160930C00057000 C 09/30/16 57.0 0.21 0.24
VLO 160930C00057500 C 09/30/16 57.5 0.12 0.14
VLO 160930C00058000 C 09/30/16 58.0 0.06 0.09
VLO 160930C00058500 C 09/30/16 58.5 0.04 0.06
VLO 160930C00059000 C 09/30/16 59.0 0.02 0.04
VLO 160930C00059500 C 09/30/16 59.5 0.00 0.04
VLO 160930C00060000 C 09/30/16 60.0 0.00 0.04
VLO 160930C00060500 C 09/30/16 60.5 0.00 0.10
VLO 160930C00061000 C 09/30/16 61.0 0.00 0.50
VLO 160930C00061500 C 09/30/16 61.5 0.00 0.20
VLO 160930C00062000 C 09/30/16 62.0 0.00 0.11
VLO 160930P00045000 P 09/30/16 45.0 0.00 0.09
VLO 160930P00045500 P 09/30/16 45.5 0.00 0.50
VLO 160930P00046000 P 09/30/16 46.0 0.00 0.50
VLO 160930P00046500 P 09/30/16 46.5 0.00 0.50
VLO 160930P00047000 P 09/30/16 47.0 0.00 0.50
VLO 160930P00047500 P 09/30/16 47.5 0.00 0.15
VLO 160930P00048000 P 09/30/16 48.0 0.00 0.10
VLO 160930P00048500 P 09/30/16 48.5 0.00 0.50
VLO 160930P00049000 P 09/30/16 49.0 0.00 0.06
VLO 160930P00049500 P 09/30/16 49.5 0.00 0.09
VLO 160930P00050000 P 09/30/16 50.0 0.00 0.02
VLO 160930P00050500 P 09/30/16 50.5 0.00 0.03
VLO 160930P00051000 P 09/30/16 51.0 0.01 0.03
VLO 160930P00051500 P 09/30/16 51.5 0.02 0.04
VLO 160930P00052000 P 09/30/16 52.0 0.03 0.06
VLO 160930P00052500 P 09/30/16 52.5 0.05 0.09
VLO 160930P00053000 P 09/30/16 53.0 0.08 0.10
VLO 160930P00053500 P 09/30/16 53.5 0.12 0.15
VLO 160930P00054000 P 09/30/16 54.0 0.19 0.22
VLO 160930P00054500 P 09/30/16 54.5 0.29 0.32
VLO 160930P00055000 P 09/30/16 55.0 0.43 0.46
VLO 160930P00055500 P 09/30/16 55.5 0.61 0.65
VLO 160930P00056000 P 09/30/16 56.0 0.86 0.90
VLO 160930P00056500 P 09/30/16 56.5 1.16 1.21
VLO 160930P00057000 P 09/30/16 57.0 1.52 1.58
VLO 160930P00057500 P 09/30/16 57.5 1.93 2.00
VLO 160930P00058000 P 09/30/16 58.0 2.36 2.45
VLO 160930P00058500 P 09/30/16 58.5 2.82 2.91
VLO 160930P00059000 P 09/30/16 59.0 3.25 3.40
VLO 160930P00059500 P 09/30/16 59.5 3.70 3.90
VLO 160930P00060000 P 09/30/16 60.0 4.20 4.40
VLO 160930P00060500 P 09/30/16 60.5 4.70 4.90
VLO 160930P00061000 P 09/30/16 61.0 3.80 7.25
VLO 160930P00061500 P 09/30/16 61.5 5.70 5.90
VLO 160930P00062000 P 09/30/16 62.0 5.65 8.15
VLO 161007C00045000 C 10/07/16 45.0 8.90 11.65
VLO 161007C00048500 C 10/07/16 48.5 7.15 7.35
VLO 161007C00049000 C 10/07/16 49.0 6.65 6.85
VLO 161007C00049500 C 10/07/16 49.5 6.15 6.35
VLO 161007C00050000 C 10/07/16 50.0 5.65 5.85
VLO 161007C00050500 C 10/07/16 50.5 5.20 5.35
VLO 161007C00051000 C 10/07/16 51.0 4.70 4.90
VLO 161007C00051500 C 10/07/16 51.5 4.25 4.45
VLO 161007C00052000 C 10/07/16 52.0 3.80 4.00
VLO 161007C00052500 C 10/07/16 52.5 3.30 3.60
VLO 161007C00053000 C 10/07/16 53.0 2.91 3.15
VLO 161007C00053500 C 10/07/16 53.5 2.49 2.56
VLO 161007C00054000 C 10/07/16 54.0 2.10 2.16
VLO 161007C00054500 C 10/07/16 54.5 1.73 1.80
VLO 161007C00055000 C 10/07/16 55.0 1.41 1.46
VLO 161007C00055500 C 10/07/16 55.5 1.11 1.16
VLO 161007C00056000 C 10/07/16 56.0 0.85 0.90
VLO 161007C00056500 C 10/07/16 56.5 0.64 0.68
VLO 161007C00057000 C 10/07/16 57.0 0.47 0.50
VLO 161007C00057500 C 10/07/16 57.5 0.33 0.36
VLO 161007C00058000 C 10/07/16 58.0 0.23 0.27
VLO 161007C00058500 C 10/07/16 58.5 0.16 0.21
VLO 161007C00059000 C 10/07/16 59.0 0.10 0.15
VLO 161007C00059500 C 10/07/16 59.5 0.07 0.12
VLO 161007C00060000 C 10/07/16 60.0 0.00 0.10
VLO 161007C00060500 C 10/07/16 60.5 0.00 0.08
VLO 161007C00061000 C 10/07/16 61.0 0.00 0.06
VLO 161007C00061500 C 10/07/16 61.5 0.00 0.10
VLO 161007C00062000 C 10/07/16 62.0 0.00 0.11
VLO 161007C00062500 C 10/07/16 62.5 0.00 0.10
VLO 161007C00063000 C 10/07/16 63.0 0.00 0.50
VLO 161007P00045000 P 10/07/16 45.0 0.00 0.07
VLO 161007P00048500 P 10/07/16 48.5 0.00 0.50
VLO 161007P00049000 P 10/07/16 49.0 0.00 0.14
VLO 161007P00049500 P 10/07/16 49.5 0.00 0.09
VLO 161007P00050000 P 10/07/16 50.0 0.02 0.14
VLO 161007P00050500 P 10/07/16 50.5 0.04 0.09
VLO 161007P00051000 P 10/07/16 51.0 0.00 0.12
VLO 161007P00051500 P 10/07/16 51.5 0.08 0.13
VLO 161007P00052000 P 10/07/16 52.0 0.12 0.17
VLO 161007P00052500 P 10/07/16 52.5 0.17 0.23
VLO 161007P00053000 P 10/07/16 53.0 0.24 0.28
VLO 161007P00053500 P 10/07/16 53.5 0.33 0.37
VLO 161007P00054000 P 10/07/16 54.0 0.43 0.47
VLO 161007P00054500 P 10/07/16 54.5 0.56 0.61
VLO 161007P00055000 P 10/07/16 55.0 0.73 0.77
VLO 161007P00055500 P 10/07/16 55.5 0.93 0.97
VLO 161007P00056000 P 10/07/16 56.0 1.17 1.21
VLO 161007P00056500 P 10/07/16 56.5 1.44 1.50
VLO 161007P00057000 P 10/07/16 57.0 1.77 1.83
VLO 161007P00057500 P 10/07/16 57.5 2.13 2.20
VLO 161007P00058000 P 10/07/16 58.0 2.53 2.59
VLO 161007P00058500 P 10/07/16 58.5 2.96 3.05
VLO 161007P00059000 P 10/07/16 59.0 3.25 3.50
VLO 161007P00059500 P 10/07/16 59.5 3.80 3.95
VLO 161007P00060000 P 10/07/16 60.0 4.25 4.45
VLO 161007P00060500 P 10/07/16 60.5 4.75 4.90
VLO 161007P00061000 P 10/07/16 61.0 5.25 5.40
VLO 161007P00061500 P 10/07/16 61.5 5.70 5.90
VLO 161007P00062000 P 10/07/16 62.0 6.25 6.40
VLO 161007P00062500 P 10/07/16 62.5 6.70 6.90
VLO 161007P00063000 P 10/07/16 63.0 7.20 7.40
VLO 161014C00045000 C 10/14/16 45.0 9.55 11.60
VLO 161014C00048000 C 10/14/16 48.0 6.60 8.30
VLO 161014C00048500 C 10/14/16 48.5 7.20 7.35
VLO 161014C00049000 C 10/14/16 49.0 6.70 6.90
VLO 161014C00049500 C 10/14/16 49.5 6.20 6.40
VLO 161014C00050000 C 10/14/16 50.0 5.75 5.90
VLO 161014C00050500 C 10/14/16 50.5 5.25 5.45
VLO 161014C00051000 C 10/14/16 51.0 4.80 5.05
VLO 161014C00051500 C 10/14/16 51.5 4.35 4.60
VLO 161014C00052000 C 10/14/16 52.0 3.90 4.15
VLO 161014C00052500 C 10/14/16 52.5 3.50 3.70
VLO 161014C00053000 C 10/14/16 53.0 3.05 3.35
VLO 161014C00053500 C 10/14/16 53.5 2.70 2.77
VLO 161014C00054000 C 10/14/16 54.0 2.32 2.40
VLO 161014C00054500 C 10/14/16 54.5 1.97 2.04
VLO 161014C00055000 C 10/14/16 55.0 1.65 1.71
VLO 161014C00055500 C 10/14/16 55.5 1.37 1.41
VLO 161014C00056000 C 10/14/16 56.0 1.10 1.16
VLO 161014C00056500 C 10/14/16 56.5 0.87 0.92
VLO 161014C00057000 C 10/14/16 57.0 0.69 0.73
VLO 161014C00057500 C 10/14/16 57.5 0.52 0.57
VLO 161014C00058000 C 10/14/16 58.0 0.41 0.44
VLO 161014C00058500 C 10/14/16 58.5 0.30 0.34
VLO 161014C00059000 C 10/14/16 59.0 0.21 0.28
VLO 161014C00059500 C 10/14/16 59.5 0.15 0.21
VLO 161014C00060000 C 10/14/16 60.0 0.11 0.16
VLO 161014C00060500 C 10/14/16 60.5 0.00 0.25
VLO 161014C00061000 C 10/14/16 61.0 0.04 0.10
VLO 161014C00061500 C 10/14/16 61.5 0.00 0.40
VLO 161014C00062000 C 10/14/16 62.0 0.00 0.11
VLO 161014C00062500 C 10/14/16 62.5 0.00 0.09
VLO 161014P00045000 P 10/14/16 45.0 0.00 0.07
VLO 161014P00048000 P 10/14/16 48.0 0.00 0.26
VLO 161014P00048500 P 10/14/16 48.5 0.00 0.48
VLO 161014P00049000 P 10/14/16 49.0 0.00 0.22
VLO 161014P00049500 P 10/14/16 49.5 0.06 0.10
VLO 161014P00050000 P 10/14/16 50.0 0.08 0.13
VLO 161014P00050500 P 10/14/16 50.5 0.11 0.16
VLO 161014P00051000 P 10/14/16 51.0 0.15 0.19
VLO 161014P00051500 P 10/14/16 51.5 0.19 0.24
VLO 161014P00052000 P 10/14/16 52.0 0.25 0.31
VLO 161014P00052500 P 10/14/16 52.5 0.32 0.37
VLO 161014P00053000 P 10/14/16 53.0 0.41 0.46
VLO 161014P00053500 P 10/14/16 53.5 0.52 0.56
VLO 161014P00054000 P 10/14/16 54.0 0.64 0.69
VLO 161014P00054500 P 10/14/16 54.5 0.79 0.85
VLO 161014P00055000 P 10/14/16 55.0 0.97 1.03
VLO 161014P00055500 P 10/14/16 55.5 1.18 1.23
VLO 161014P00056000 P 10/14/16 56.0 1.41 1.47
VLO 161014P00056500 P 10/14/16 56.5 1.68 1.75
VLO 161014P00057000 P 10/14/16 57.0 1.98 2.04
VLO 161014P00057500 P 10/14/16 57.5 2.31 2.40
VLO 161014P00058000 P 10/14/16 58.0 2.69 2.77
VLO 161014P00058500 P 10/14/16 58.5 3.05 3.15
VLO 161014P00059000 P 10/14/16 59.0 3.50 3.60
VLO 161014P00059500 P 10/14/16 59.5 3.85 4.05
VLO 161014P00060000 P 10/14/16 60.0 4.30 4.50
VLO 161014P00060500 P 10/14/16 60.5 4.80 4.95
VLO 161014P00061000 P 10/14/16 61.0 5.25 5.45
VLO 161014P00061500 P 10/14/16 61.5 5.75 5.90
VLO 161014P00062000 P 10/14/16 62.0 6.20 6.40
VLO 161014P00062500 P 10/14/16 62.5 6.70 6.90
VLO 161021C00027500 C 10/21/16 27.5 27.25 29.10
VLO 161021C00030000 C 10/21/16 30.0 24.20 27.15
VLO 161021C00032500 C 10/21/16 32.5 21.20 24.65
VLO 161021C00035000 C 10/21/16 35.0 18.70 22.20
VLO 161021C00037500 C 10/21/16 37.5 17.15 19.65
VLO 161021C00040000 C 10/21/16 40.0 14.85 16.30
VLO 161021C00042500 C 10/21/16 42.5 11.35 14.05
VLO 161021C00045000 C 10/21/16 45.0 9.60 11.20
VLO 161021C00047500 C 10/21/16 47.5 7.40 8.70
VLO 161021C00049000 C 10/21/16 49.0 6.75 6.95
VLO 161021C00049500 C 10/21/16 49.5 6.30 6.45
VLO 161021C00050000 C 10/21/16 50.0 5.85 6.05
VLO 161021C00050500 C 10/21/16 50.5 5.35 5.65
VLO 161021C00051000 C 10/21/16 51.0 4.90 5.15
VLO 161021C00051500 C 10/21/16 51.5 4.45 4.75
VLO 161021C00052000 C 10/21/16 52.0 4.05 4.30
VLO 161021C00052500 C 10/21/16 52.5 3.55 3.95
VLO 161021C00053000 C 10/21/16 53.0 3.20 3.55
VLO 161021C00053500 C 10/21/16 53.5 2.90 3.15
VLO 161021C00054000 C 10/21/16 54.0 2.54 2.61
VLO 161021C00054500 C 10/21/16 54.5 2.21 2.27
VLO 161021C00055000 C 10/21/16 55.0 1.90 1.94
VLO 161021C00055500 C 10/21/16 55.5 1.61 1.66
VLO 161021C00056000 C 10/21/16 56.0 1.35 1.40
VLO 161021C00056500 C 10/21/16 56.5 1.12 1.17
VLO 161021C00057000 C 10/21/16 57.0 0.92 0.95
VLO 161021C00057500 C 10/21/16 57.5 0.74 0.78
VLO 161021C00058000 C 10/21/16 58.0 0.59 0.62
VLO 161021C00058500 C 10/21/16 58.5 0.47 0.50
VLO 161021C00059000 C 10/21/16 59.0 0.36 0.39
VLO 161021C00059500 C 10/21/16 59.5 0.28 0.30
VLO 161021C00060000 C 10/21/16 60.0 0.21 0.23
VLO 161021C00060500 C 10/21/16 60.5 0.16 0.18
VLO 161021C00061000 C 10/21/16 61.0 0.11 0.14
VLO 161021C00061500 C 10/21/16 61.5 0.09 0.11
VLO 161021C00062000 C 10/21/16 62.0 0.06 0.09
VLO 161021C00062500 C 10/21/16 62.5 0.05 0.07
VLO 161021C00063000 C 10/21/16 63.0 0.03 0.06
VLO 161021C00063500 C 10/21/16 63.5 0.02 0.04
VLO 161021C00064000 C 10/21/16 64.0 0.01 0.04
VLO 161021C00065000 C 10/21/16 65.0 0.00 0.04
VLO 161021C00070000 C 10/21/16 70.0 0.00 0.13
VLO 161021C00075000 C 10/21/16 75.0 0.00 0.19
VLO 161021C00080000 C 10/21/16 80.0 0.00 0.19
VLO 161021P00027500 P 10/21/16 27.5 0.00 0.20
VLO 161021P00030000 P 10/21/16 30.0 0.00 0.10
VLO 161021P00032500 P 10/21/16 32.5 0.00 0.20
VLO 161021P00035000 P 10/21/16 35.0 0.00 0.13
VLO 161021P00037500 P 10/21/16 37.5 0.00 0.20
VLO 161021P00040000 P 10/21/16 40.0 0.00 0.20
VLO 161021P00042500 P 10/21/16 42.5 0.00 0.10
VLO 161021P00045000 P 10/21/16 45.0 0.02 0.04
VLO 161021P00047500 P 10/21/16 47.5 0.06 0.09
VLO 161021P00049000 P 10/21/16 49.0 0.12 0.15
VLO 161021P00049500 P 10/21/16 49.5 0.15 0.18
VLO 161021P00050000 P 10/21/16 50.0 0.18 0.21
VLO 161021P00050500 P 10/21/16 50.5 0.23 0.26
VLO 161021P00051000 P 10/21/16 51.0 0.28 0.31
VLO 161021P00051500 P 10/21/16 51.5 0.35 0.37
VLO 161021P00052000 P 10/21/16 52.0 0.42 0.45
VLO 161021P00052500 P 10/21/16 52.5 0.50 0.53
VLO 161021P00053000 P 10/21/16 53.0 0.61 0.64
VLO 161021P00053500 P 10/21/16 53.5 0.73 0.76
VLO 161021P00054000 P 10/21/16 54.0 0.86 0.90
VLO 161021P00054500 P 10/21/16 54.5 1.03 1.06
VLO 161021P00055000 P 10/21/16 55.0 1.21 1.25
VLO 161021P00055500 P 10/21/16 55.5 1.42 1.46
VLO 161021P00056000 P 10/21/16 56.0 1.66 1.68
VLO 161021P00056500 P 10/21/16 56.5 1.92 1.97
VLO 161021P00057000 P 10/21/16 57.0 2.22 2.27
VLO 161021P00057500 P 10/21/16 57.5 2.53 2.60
VLO 161021P00058000 P 10/21/16 58.0 2.89 2.94
VLO 161021P00058500 P 10/21/16 58.5 3.05 3.35
VLO 161021P00059000 P 10/21/16 59.0 3.45 3.75
VLO 161021P00059500 P 10/21/16 59.5 3.90 4.15
VLO 161021P00060000 P 10/21/16 60.0 4.35 4.60
VLO 161021P00060500 P 10/21/16 60.5 4.85 5.05
VLO 161021P00061000 P 10/21/16 61.0 5.30 5.50
VLO 161021P00061500 P 10/21/16 61.5 5.80 5.95
VLO 161021P00062000 P 10/21/16 62.0 6.25 6.45
VLO 161021P00062500 P 10/21/16 62.5 6.70 6.90
VLO 161021P00063000 P 10/21/16 63.0 7.25 7.40
VLO 161021P00063500 P 10/21/16 63.5 7.35 8.65
VLO 161021P00064000 P 10/21/16 64.0 7.90 9.30
VLO 161021P00065000 P 10/21/16 65.0 8.85 10.15
VLO 161021P00070000 P 10/21/16 70.0 13.50 15.20
VLO 161021P00075000 P 10/21/16 75.0 17.85 21.20
VLO 161021P00080000 P 10/21/16 80.0 23.95 25.25
VLO 161028C00045000 C 10/28/16 45.0 9.65 11.65
VLO 161028C00048000 C 10/28/16 48.0 6.75 8.40
VLO 161028C00049000 C 10/28/16 49.0 6.85 7.15
VLO 161028C00049500 C 10/28/16 49.5 6.40 6.70
VLO 161028C00050000 C 10/28/16 50.0 5.85 6.25
VLO 161028C00050500 C 10/28/16 50.5 5.40 5.80
VLO 161028C00051000 C 10/28/16 51.0 4.95 5.35
VLO 161028C00051500 C 10/28/16 51.5 4.30 5.00
VLO 161028C00052000 C 10/28/16 52.0 4.05 4.55
VLO 161028C00052500 C 10/28/16 52.5 3.65 4.15
VLO 161028C00053000 C 10/28/16 53.0 3.30 3.80
VLO 161028C00053500 C 10/28/16 53.5 3.10 3.40
VLO 161028C00054000 C 10/28/16 54.0 2.79 3.05
VLO 161028C00054500 C 10/28/16 54.5 2.47 2.56
VLO 161028C00055000 C 10/28/16 55.0 2.17 2.23
VLO 161028C00055500 C 10/28/16 55.5 1.89 1.94
VLO 161028C00056000 C 10/28/16 56.0 1.63 1.68
VLO 161028C00056500 C 10/28/16 56.5 1.39 1.44
VLO 161028C00057000 C 10/28/16 57.0 1.18 1.22
VLO 161028C00057500 C 10/28/16 57.5 0.98 1.03
VLO 161028C00058000 C 10/28/16 58.0 0.81 0.86
VLO 161028C00058500 C 10/28/16 58.5 0.66 0.71
VLO 161028C00059000 C 10/28/16 59.0 0.54 0.60
VLO 161028C00059500 C 10/28/16 59.5 0.43 0.50
VLO 161028C00060000 C 10/28/16 60.0 0.36 0.41
VLO 161028C00060500 C 10/28/16 60.5 0.27 0.35
VLO 161028C00061000 C 10/28/16 61.0 0.18 0.28
VLO 161028C00061500 C 10/28/16 61.5 0.13 0.26
VLO 161028C00062000 C 10/28/16 62.0 0.10 0.18
VLO 161028C00062500 C 10/28/16 62.5 0.08 0.16
VLO 161028C00063000 C 10/28/16 63.0 0.05 0.15
VLO 161028C00065000 C 10/28/16 65.0 0.00 0.49
VLO 161028P00045000 P 10/28/16 45.0 0.00 0.49
VLO 161028P00048000 P 10/28/16 48.0 0.14 0.23
VLO 161028P00049000 P 10/28/16 49.0 0.20 0.31
VLO 161028P00049500 P 10/28/16 49.5 0.24 0.34
VLO 161028P00050000 P 10/28/16 50.0 0.28 0.37
VLO 161028P00050500 P 10/28/16 50.5 0.34 0.46
VLO 161028P00051000 P 10/28/16 51.0 0.41 0.46
VLO 161028P00051500 P 10/28/16 51.5 0.50 0.59
VLO 161028P00052000 P 10/28/16 52.0 0.59 0.71
VLO 161028P00052500 P 10/28/16 52.5 0.69 0.81
VLO 161028P00053000 P 10/28/16 53.0 0.81 0.86
VLO 161028P00053500 P 10/28/16 53.5 0.96 0.99
VLO 161028P00054000 P 10/28/16 54.0 1.11 1.15
VLO 161028P00054500 P 10/28/16 54.5 1.28 1.32
VLO 161028P00055000 P 10/28/16 55.0 1.46 1.60
VLO 161028P00055500 P 10/28/16 55.5 1.69 1.74
VLO 161028P00056000 P 10/28/16 56.0 1.91 1.98
VLO 161028P00056500 P 10/28/16 56.5 2.19 2.24
VLO 161028P00057000 P 10/28/16 57.0 2.47 2.53
VLO 161028P00057500 P 10/28/16 57.5 2.76 3.15
VLO 161028P00058000 P 10/28/16 58.0 3.00 3.45
VLO 161028P00058500 P 10/28/16 58.5 3.25 3.70
VLO 161028P00059000 P 10/28/16 59.0 3.65 3.95
VLO 161028P00059500 P 10/28/16 59.5 4.05 4.30
VLO 161028P00060000 P 10/28/16 60.0 4.45 4.75
VLO 161028P00060500 P 10/28/16 60.5 4.90 5.15
VLO 161028P00061000 P 10/28/16 61.0 5.35 5.60
VLO 161028P00061500 P 10/28/16 61.5 5.85 6.05
VLO 161028P00062000 P 10/28/16 62.0 6.30 6.50
VLO 161028P00062500 P 10/28/16 62.5 6.80 6.95
VLO 161028P00063000 P 10/28/16 63.0 7.25 7.45
VLO 161028P00065000 P 10/28/16 65.0 8.75 10.55
VLO 161104C00048000 C 11/04/16 48.0 6.90 8.70
VLO 161104C00048500 C 11/04/16 48.5 7.40 7.75
VLO 161104C00049000 C 11/04/16 49.0 6.95 7.25
VLO 161104C00049500 C 11/04/16 49.5 6.45 6.80
VLO 161104C00050000 C 11/04/16 50.0 5.95 6.40
VLO 161104C00050500 C 11/04/16 50.5 5.65 5.90
VLO 161104C00051000 C 11/04/16 51.0 4.95 5.55
VLO 161104C00051500 C 11/04/16 51.5 4.85 5.15
VLO 161104C00052000 C 11/04/16 52.0 4.45 4.75
VLO 161104C00052500 C 11/04/16 52.5 3.85 4.35
VLO 161104C00053000 C 11/04/16 53.0 3.70 3.95
VLO 161104C00053500 C 11/04/16 53.5 3.25 3.60
VLO 161104C00054000 C 11/04/16 54.0 3.00 3.25
VLO 161104C00054500 C 11/04/16 54.5 2.65 2.85
VLO 161104C00055000 C 11/04/16 55.0 2.37 2.43
VLO 161104C00055500 C 11/04/16 55.5 2.07 2.16
VLO 161104C00056000 C 11/04/16 56.0 1.81 1.89
VLO 161104C00056500 C 11/04/16 56.5 1.57 1.65
VLO 161104C00057000 C 11/04/16 57.0 1.35 1.43
VLO 161104C00057500 C 11/04/16 57.5 1.15 1.23
VLO 161104C00058000 C 11/04/16 58.0 1.00 1.04
VLO 161104C00058500 C 11/04/16 58.5 0.85 0.88
VLO 161104C00059000 C 11/04/16 59.0 0.71 0.75
VLO 161104C00059500 C 11/04/16 59.5 0.56 0.63
VLO 161104C00060000 C 11/04/16 60.0 0.48 0.53
VLO 161104C00060500 C 11/04/16 60.5 0.38 0.47
VLO 161104C00061000 C 11/04/16 61.0 0.28 0.38
VLO 161104C00061500 C 11/04/16 61.5 0.22 0.32
VLO 161104C00062000 C 11/04/16 62.0 0.01 0.38
VLO 161104C00062500 C 11/04/16 62.5 0.01 0.43
VLO 161104C00063000 C 11/04/16 63.0 0.00 0.44
VLO 161104P00048000 P 11/04/16 48.0 0.15 0.42
VLO 161104P00048500 P 11/04/16 48.5 0.22 0.41
VLO 161104P00049000 P 11/04/16 49.0 0.28 0.39
VLO 161104P00049500 P 11/04/16 49.5 0.33 0.41
VLO 161104P00050000 P 11/04/16 50.0 0.39 0.45
VLO 161104P00050500 P 11/04/16 50.5 0.45 0.57
VLO 161104P00051000 P 11/04/16 51.0 0.54 0.64
VLO 161104P00051500 P 11/04/16 51.5 0.59 0.74
VLO 161104P00052000 P 11/04/16 52.0 0.74 0.78
VLO 161104P00052500 P 11/04/16 52.5 0.86 0.90
VLO 161104P00053000 P 11/04/16 53.0 0.97 1.04
VLO 161104P00053500 P 11/04/16 53.5 1.12 1.19
VLO 161104P00054000 P 11/04/16 54.0 1.26 1.51
VLO 161104P00054500 P 11/04/16 54.5 1.46 1.53
VLO 161104P00055000 P 11/04/16 55.0 1.62 1.73
VLO 161104P00055500 P 11/04/16 55.5 1.86 1.95
VLO 161104P00056000 P 11/04/16 56.0 2.11 2.19
VLO 161104P00056500 P 11/04/16 56.5 2.37 2.45
VLO 161104P00057000 P 11/04/16 57.0 2.63 2.74
VLO 161104P00057500 P 11/04/16 57.5 2.93 3.25
VLO 161104P00058000 P 11/04/16 58.0 3.10 3.55
VLO 161104P00058500 P 11/04/16 58.5 3.45 3.90
VLO 161104P00059000 P 11/04/16 59.0 3.80 4.25
VLO 161104P00059500 P 11/04/16 59.5 4.20 4.45
VLO 161104P00060000 P 11/04/16 60.0 4.55 4.85
VLO 161104P00060500 P 11/04/16 60.5 5.00 5.25
VLO 161104P00061000 P 11/04/16 61.0 5.40 5.70
VLO 161104P00061500 P 11/04/16 61.5 5.85 6.10
VLO 161104P00062000 P 11/04/16 62.0 6.40 6.60
VLO 161104P00062500 P 11/04/16 62.5 6.80 7.05
VLO 161104P00063000 P 11/04/16 63.0 7.10 8.30
VLO 161118C00027500 C 11/18/16 27.5 26.30 29.60
VLO 161118C00030000 C 11/18/16 30.0 23.80 27.10
VLO 161118C00032500 C 11/18/16 32.5 21.60 24.60
VLO 161118C00035000 C 11/18/16 35.0 19.75 21.45
VLO 161118C00037500 C 11/18/16 37.5 16.30 19.50
VLO 161118C00040000 C 11/18/16 40.0 14.75 16.70
VLO 161118C00042500 C 11/18/16 42.5 12.30 13.95
VLO 161118C00045000 C 11/18/16 45.0 9.90 11.65
VLO 161118C00047500 C 11/18/16 47.5 7.80 10.00
VLO 161118C00050000 C 11/18/16 50.0 5.50 6.85
VLO 161118C00052500 C 11/18/16 52.5 4.25 4.50
VLO 161118C00055000 C 11/18/16 55.0 2.62 2.78
VLO 161118C00057500 C 11/18/16 57.5 1.44 1.59
VLO 161118C00060000 C 11/18/16 60.0 0.62 0.79
VLO 161118C00062500 C 11/18/16 62.5 0.19 0.36
VLO 161118C00065000 C 11/18/16 65.0 0.03 0.18
VLO 161118C00070000 C 11/18/16 70.0 0.00 0.06
VLO 161118C00075000 C 11/18/16 75.0 0.00 0.04
VLO 161118C00080000 C 11/18/16 80.0 0.00 0.04
VLO 161118C00085000 C 11/18/16 85.0 0.00 0.04
VLO 161118P00027500 P 11/18/16 27.5 0.00 0.06
VLO 161118P00030000 P 11/18/16 30.0 0.00 0.07
VLO 161118P00032500 P 11/18/16 32.5 0.00 0.07
VLO 161118P00035000 P 11/18/16 35.0 0.00 0.09
VLO 161118P00037500 P 11/18/16 37.5 0.00 0.12
VLO 161118P00040000 P 11/18/16 40.0 0.01 0.15
VLO 161118P00042500 P 11/18/16 42.5 0.06 0.20
VLO 161118P00045000 P 11/18/16 45.0 0.14 0.24
VLO 161118P00047500 P 11/18/16 47.5 0.34 0.38
VLO 161118P00050000 P 11/18/16 50.0 0.66 0.80
VLO 161118P00052500 P 11/18/16 52.5 1.29 1.38
VLO 161118P00055000 P 11/18/16 55.0 2.14 2.32
VLO 161118P00057500 P 11/18/16 57.5 3.50 3.70
VLO 161118P00060000 P 11/18/16 60.0 5.10 5.45
VLO 161118P00062500 P 11/18/16 62.5 7.00 8.30
VLO 161118P00065000 P 11/18/16 65.0 9.25 10.80
VLO 161118P00070000 P 11/18/16 70.0 14.00 15.75
VLO 161118P00075000 P 11/18/16 75.0 18.25 20.75
VLO 161118P00080000 P 11/18/16 80.0 23.25 26.45
VLO 161118P00085000 P 11/18/16 85.0 28.20 31.40
VLO 161216C00027500 C 12/16/16 27.5 27.25 29.15
VLO 161216C00030000 C 12/16/16 30.0 24.75 26.35
VLO 161216C00032500 C 12/16/16 32.5 22.25 23.90
VLO 161216C00035000 C 12/16/16 35.0 19.70 22.10
VLO 161216C00037500 C 12/16/16 37.5 17.25 18.90
VLO 161216C00040000 C 12/16/16 40.0 14.90 16.35
VLO 161216C00042500 C 12/16/16 42.5 12.50 13.75
VLO 161216C00045000 C 12/16/16 45.0 10.15 11.75
VLO 161216C00047500 C 12/16/16 47.5 7.95 9.10
VLO 161216C00050000 C 12/16/16 50.0 6.50 6.75
VLO 161216C00052500 C 12/16/16 52.5 4.55 4.85
VLO 161216C00055000 C 12/16/16 55.0 3.00 3.15
VLO 161216C00057500 C 12/16/16 57.5 1.86 1.88
VLO 161216C00060000 C 12/16/16 60.0 1.01 1.04
VLO 161216C00062500 C 12/16/16 62.5 0.51 0.54
VLO 161216C00065000 C 12/16/16 65.0 0.24 0.27
VLO 161216C00067500 C 12/16/16 67.5 0.11 0.13
VLO 161216C00070000 C 12/16/16 70.0 0.04 0.07
VLO 161216C00075000 C 12/16/16 75.0 0.00 0.05
VLO 161216C00080000 C 12/16/16 80.0 0.00 0.05
VLO 161216C00085000 C 12/16/16 85.0 0.00 0.04
VLO 161216C00090000 C 12/16/16 90.0 0.00 0.04
VLO 161216P00027500 P 12/16/16 27.5 0.00 0.07
VLO 161216P00030000 P 12/16/16 30.0 0.00 0.10
VLO 161216P00032500 P 12/16/16 32.5 0.00 0.12
VLO 161216P00035000 P 12/16/16 35.0 0.05 0.06
VLO 161216P00037500 P 12/16/16 37.5 0.08 0.10
VLO 161216P00040000 P 12/16/16 40.0 0.14 0.16
VLO 161216P00042500 P 12/16/16 42.5 0.24 0.27
VLO 161216P00045000 P 12/16/16 45.0 0.41 0.45
VLO 161216P00047500 P 12/16/16 47.5 0.69 0.73
VLO 161216P00050000 P 12/16/16 50.0 1.15 1.18
VLO 161216P00052500 P 12/16/16 52.5 1.84 1.88
VLO 161216P00055000 P 12/16/16 55.0 2.84 2.89
VLO 161216P00057500 P 12/16/16 57.5 4.00 4.25
VLO 161216P00060000 P 12/16/16 60.0 5.65 5.95
VLO 161216P00062500 P 12/16/16 62.5 7.50 8.60
VLO 161216P00065000 P 12/16/16 65.0 9.75 11.00
VLO 161216P00067500 P 12/16/16 67.5 11.80 13.35
VLO 161216P00070000 P 12/16/16 70.0 14.50 15.80
VLO 161216P00075000 P 12/16/16 75.0 19.15 20.80
VLO 161216P00080000 P 12/16/16 80.0 23.35 26.50
VLO 161216P00085000 P 12/16/16 85.0 28.80 31.70
VLO 161216P00090000 P 12/16/16 90.0 33.95 35.90
VLO 170120C00022500 C 01/20/17 22.5 32.30 34.05
VLO 170120C00025000 C 01/20/17 25.0 28.95 32.20
VLO 170120C00027500 C 01/20/17 27.5 27.00 29.75
VLO 170120C00030000 C 01/20/17 30.0 24.75 26.60
VLO 170120C00032500 C 01/20/17 32.5 22.20 23.85
VLO 170120C00035000 C 01/20/17 35.0 19.75 21.25
VLO 170120C00037500 C 01/20/17 37.5 17.30 19.05
VLO 170120C00040000 C 01/20/17 40.0 14.90 16.55
VLO 170120C00042500 C 01/20/17 42.5 12.65 14.25
VLO 170120C00045000 C 01/20/17 45.0 10.40 11.55
VLO 170120C00047500 C 01/20/17 47.5 8.30 9.35
VLO 170120C00050000 C 01/20/17 50.0 6.90 7.05
VLO 170120C00052500 C 01/20/17 52.5 5.10 5.30
VLO 170120C00055000 C 01/20/17 55.0 3.65 3.85
VLO 170120C00057500 C 01/20/17 57.5 2.45 2.52
VLO 170120C00060000 C 01/20/17 60.0 1.54 1.62
VLO 170120C00062500 C 01/20/17 62.5 0.90 1.03
VLO 170120C00065000 C 01/20/17 65.0 0.51 0.59
VLO 170120C00067500 C 01/20/17 67.5 0.25 0.32
VLO 170120C00070000 C 01/20/17 70.0 0.12 0.18
VLO 170120C00072500 C 01/20/17 72.5 0.05 0.12
VLO 170120C00075000 C 01/20/17 75.0 0.02 0.05
VLO 170120C00077500 C 01/20/17 77.5 0.02 0.07
VLO 170120C00080000 C 01/20/17 80.0 0.00 0.06
VLO 170120C00082500 C 01/20/17 82.5 0.00 0.05
VLO 170120C00085000 C 01/20/17 85.0 0.00 0.05
VLO 170120C00090000 C 01/20/17 90.0 0.00 0.04
VLO 170120C00095000 C 01/20/17 95.0 0.00 0.04
VLO 170120C00100000 C 01/20/17 100.0 0.00 0.04
VLO 170120C00105000 C 01/20/17 105.0 0.00 0.04
VLO 170120C00110000 C 01/20/17 110.0 0.00 0.04
VLO 170120P00022500 P 01/20/17 22.5 0.00 0.07
VLO 170120P00025000 P 01/20/17 25.0 0.00 0.09
VLO 170120P00027500 P 01/20/17 27.5 0.00 0.11
VLO 170120P00030000 P 01/20/17 30.0 0.02 0.12
VLO 170120P00032500 P 01/20/17 32.5 0.05 0.09
VLO 170120P00035000 P 01/20/17 35.0 0.09 0.14
VLO 170120P00037500 P 01/20/17 37.5 0.16 0.21
VLO 170120P00040000 P 01/20/17 40.0 0.28 0.36
VLO 170120P00042500 P 01/20/17 42.5 0.45 0.51
VLO 170120P00045000 P 01/20/17 45.0 0.71 0.80
VLO 170120P00047500 P 01/20/17 47.5 1.10 1.19
VLO 170120P00050000 P 01/20/17 50.0 1.65 1.76
VLO 170120P00052500 P 01/20/17 52.5 2.38 2.46
VLO 170120P00055000 P 01/20/17 55.0 3.40 3.50
VLO 170120P00057500 P 01/20/17 57.5 4.70 4.85
VLO 170120P00060000 P 01/20/17 60.0 6.35 6.45
VLO 170120P00062500 P 01/20/17 62.5 8.00 9.00
VLO 170120P00065000 P 01/20/17 65.0 10.00 11.10
VLO 170120P00067500 P 01/20/17 67.5 12.15 13.65
VLO 170120P00070000 P 01/20/17 70.0 14.30 15.80
VLO 170120P00072500 P 01/20/17 72.5 16.65 18.25
VLO 170120P00075000 P 01/20/17 75.0 19.15 20.85
VLO 170120P00077500 P 01/20/17 77.5 21.50 23.25
VLO 170120P00080000 P 01/20/17 80.0 24.05 25.80
VLO 170120P00082500 P 01/20/17 82.5 26.55 28.30
VLO 170120P00085000 P 01/20/17 85.0 29.10 30.75
VLO 170120P00090000 P 01/20/17 90.0 34.00 35.80
VLO 170120P00095000 P 01/20/17 95.0 39.00 40.80
VLO 170120P00100000 P 01/20/17 100.0 43.90 46.70
VLO 170120P00105000 P 01/20/17 105.0 48.70 51.70
VLO 170120P00110000 P 01/20/17 110.0 53.80 56.90
VLO 170317C00025000 C 03/17/17 25.0 29.75 31.60
VLO 170317C00027500 C 03/17/17 27.5 26.30 29.60
VLO 170317C00030000 C 03/17/17 30.0 23.80 27.15
VLO 170317C00032500 C 03/17/17 32.5 22.30 24.15
VLO 170317C00035000 C 03/17/17 35.0 19.80 21.55
VLO 170317C00037500 C 03/17/17 37.5 17.35 19.10
VLO 170317C00040000 C 03/17/17 40.0 15.05 16.75
VLO 170317C00042500 C 03/17/17 42.5 12.80 14.40
VLO 170317C00045000 C 03/17/17 45.0 10.65 11.80
VLO 170317C00047500 C 03/17/17 47.5 9.20 9.55
VLO 170317C00050000 C 03/17/17 50.0 7.25 7.65
VLO 170317C00052500 C 03/17/17 52.5 5.70 6.00
VLO 170317C00055000 C 03/17/17 55.0 4.25 4.55
VLO 170317C00057500 C 03/17/17 57.5 2.95 3.25
VLO 170317C00060000 C 03/17/17 60.0 2.13 2.29
VLO 170317C00062500 C 03/17/17 62.5 1.43 1.62
VLO 170317C00065000 C 03/17/17 65.0 0.91 1.04
VLO 170317C00070000 C 03/17/17 70.0 0.23 0.50
VLO 170317C00075000 C 03/17/17 75.0 0.05 0.24
VLO 170317P00025000 P 03/17/17 25.0 0.00 0.16
VLO 170317P00027500 P 03/17/17 27.5 0.01 0.22
VLO 170317P00030000 P 03/17/17 30.0 0.05 0.29
VLO 170317P00032500 P 03/17/17 32.5 0.12 0.27
VLO 170317P00035000 P 03/17/17 35.0 0.22 0.46
VLO 170317P00037500 P 03/17/17 37.5 0.36 0.60
VLO 170317P00040000 P 03/17/17 40.0 0.55 0.81
VLO 170317P00042500 P 03/17/17 42.5 0.83 1.10
VLO 170317P00045000 P 03/17/17 45.0 1.22 1.38
VLO 170317P00047500 P 03/17/17 47.5 1.73 1.88
VLO 170317P00050000 P 03/17/17 50.0 2.40 2.56
VLO 170317P00052500 P 03/17/17 52.5 3.25 3.50
VLO 170317P00055000 P 03/17/17 55.0 4.40 4.60
VLO 170317P00057500 P 03/17/17 57.5 5.60 6.00
VLO 170317P00060000 P 03/17/17 60.0 7.20 7.70
VLO 170317P00062500 P 03/17/17 62.5 8.95 9.50
VLO 170317P00065000 P 03/17/17 65.0 10.85 12.00
VLO 170317P00070000 P 03/17/17 70.0 15.10 16.55
VLO 170317P00075000 P 03/17/17 75.0 19.70 21.40
VLO 180119C00025000 C 01/19/18 25.0 29.55 31.70
VLO 180119C00027500 C 01/19/18 27.5 27.10 29.20
VLO 180119C00030000 C 01/19/18 30.0 24.60 26.70
VLO 180119C00032500 C 01/19/18 32.5 22.25 23.90
VLO 180119C00035000 C 01/19/18 35.0 19.85 21.55
VLO 180119C00037500 C 01/19/18 37.5 17.90 19.45
VLO 180119C00040000 C 01/19/18 40.0 15.80 17.20
VLO 180119C00042500 C 01/19/18 42.5 13.70 15.00
VLO 180119C00045000 C 01/19/18 45.0 12.60 13.20
VLO 180119C00047500 C 01/19/18 47.5 10.85 11.45
VLO 180119C00050000 C 01/19/18 50.0 9.25 9.90
VLO 180119C00052500 C 01/19/18 52.5 7.85 8.40
VLO 180119C00055000 C 01/19/18 55.0 6.60 7.10
VLO 180119C00057500 C 01/19/18 57.5 5.50 6.00
VLO 180119C00060000 C 01/19/18 60.0 4.50 4.95
VLO 180119C00062500 C 01/19/18 62.5 3.80 4.10
VLO 180119C00065000 C 01/19/18 65.0 3.00 3.25
VLO 180119C00067500 C 01/19/18 67.5 2.43 2.76
VLO 180119C00070000 C 01/19/18 70.0 1.95 2.19
VLO 180119C00072500 C 01/19/18 72.5 1.54 1.75
VLO 180119C00075000 C 01/19/18 75.0 1.22 1.39
VLO 180119C00077500 C 01/19/18 77.5 0.85 1.12
VLO 180119C00080000 C 01/19/18 80.0 0.64 1.01
VLO 180119C00082500 C 01/19/18 82.5 0.48 0.82
VLO 180119C00085000 C 01/19/18 85.0 0.31 0.67
VLO 180119C00090000 C 01/19/18 90.0 0.16 0.43
VLO 180119C00095000 C 01/19/18 95.0 0.06 0.30
VLO 180119C00100000 C 01/19/18 100.0 0.02 0.19
VLO 180119C00105000 C 01/19/18 105.0 0.00 0.13
VLO 180119C00110000 C 01/19/18 110.0 0.00 0.10
VLO 180119P00025000 P 01/19/18 25.0 0.45 0.81
VLO 180119P00027500 P 01/19/18 27.5 0.64 1.03
VLO 180119P00030000 P 01/19/18 30.0 0.90 1.15
VLO 180119P00032500 P 01/19/18 32.5 1.18 1.45
VLO 180119P00035000 P 01/19/18 35.0 1.57 1.86
VLO 180119P00037500 P 01/19/18 37.5 2.10 2.34
VLO 180119P00040000 P 01/19/18 40.0 2.66 2.84
VLO 180119P00042500 P 01/19/18 42.5 3.25 3.50
VLO 180119P00045000 P 01/19/18 45.0 4.00 4.40
VLO 180119P00047500 P 01/19/18 47.5 4.95 5.20
VLO 180119P00050000 P 01/19/18 50.0 5.85 6.30
VLO 180119P00052500 P 01/19/18 52.5 7.00 7.35
VLO 180119P00055000 P 01/19/18 55.0 8.25 8.75
VLO 180119P00057500 P 01/19/18 57.5 9.60 10.20
VLO 180119P00060000 P 01/19/18 60.0 11.10 11.70
VLO 180119P00062500 P 01/19/18 62.5 12.70 13.40
VLO 180119P00065000 P 01/19/18 65.0 14.40 15.15
VLO 180119P00067500 P 01/19/18 67.5 16.30 17.05
VLO 180119P00070000 P 01/19/18 70.0 18.35 19.00
VLO 180119P00072500 P 01/19/18 72.5 20.00 21.75
VLO 180119P00075000 P 01/19/18 75.0 22.05 23.90
VLO 180119P00077500 P 01/19/18 77.5 24.30 26.10
VLO 180119P00080000 P 01/19/18 80.0 26.50 28.40
VLO 180119P00082500 P 01/19/18 82.5 28.80 30.70
VLO 180119P00085000 P 01/19/18 85.0 29.70 33.05
VLO 180119P00090000 P 01/19/18 90.0 35.90 38.80
VLO 180119P00095000 P 01/19/18 95.0 39.95 42.80
VLO 180119P00100000 P 01/19/18 100.0 44.75 47.75
VLO 180119P00105000 P 01/19/18 105.0 49.70 52.70
VLO 180119P00110000 P 01/19/18 110.0 54.25 58.25

OPRA data is delayed 15 minutes.