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 Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 160826C00035000 C 08/26/16 35.0 19.05 20.80
VLO 160826C00040000 C 08/26/16 40.0 13.15 15.80
VLO 160826C00041000 C 08/26/16 41.0 12.55 16.60
VLO 160826C00041500 C 08/26/16 41.5 12.05 15.60
VLO 160826C00042000 C 08/26/16 42.0 11.05 15.30
VLO 160826C00042500 C 08/26/16 42.5 11.05 12.95
VLO 160826C00043000 C 08/26/16 43.0 10.05 14.05
VLO 160826C00043500 C 08/26/16 43.5 10.05 14.10
VLO 160826C00044000 C 08/26/16 44.0 9.05 13.05
VLO 160826C00044500 C 08/26/16 44.5 9.05 11.05
VLO 160826C00045000 C 08/26/16 45.0 8.10 11.95
VLO 160826C00045500 C 08/26/16 45.5 7.55 9.95
VLO 160826C00046000 C 08/26/16 46.0 6.95 9.50
VLO 160826C00046500 C 08/26/16 46.5 6.95 9.30
VLO 160826C00047000 C 08/26/16 47.0 6.65 8.50
VLO 160826C00047500 C 08/26/16 47.5 5.90 7.80
VLO 160826C00048000 C 08/26/16 48.0 6.85 7.30
VLO 160826C00048500 C 08/26/16 48.5 4.75 7.25
VLO 160826C00049000 C 08/26/16 49.0 5.90 6.30
VLO 160826C00049500 C 08/26/16 49.5 5.40 5.80
VLO 160826C00050000 C 08/26/16 50.0 4.90 5.30
VLO 160826C00050500 C 08/26/16 50.5 4.35 4.80
VLO 160826C00051000 C 08/26/16 51.0 3.95 4.30
VLO 160826C00051500 C 08/26/16 51.5 3.45 3.80
VLO 160826C00052000 C 08/26/16 52.0 3.05 3.30
VLO 160826C00052500 C 08/26/16 52.5 2.69 2.79
VLO 160826C00053000 C 08/26/16 53.0 2.22 2.30
VLO 160826C00053500 C 08/26/16 53.5 1.77 1.85
VLO 160826C00054000 C 08/26/16 54.0 1.36 1.42
VLO 160826C00054500 C 08/26/16 54.5 0.99 1.04
VLO 160826C00055000 C 08/26/16 55.0 0.67 0.71
VLO 160826C00055500 C 08/26/16 55.5 0.41 0.44
VLO 160826C00056000 C 08/26/16 56.0 0.22 0.25
VLO 160826C00056500 C 08/26/16 56.5 0.10 0.13
VLO 160826C00057000 C 08/26/16 57.0 0.05 0.07
VLO 160826C00057500 C 08/26/16 57.5 0.00 0.05
VLO 160826C00058000 C 08/26/16 58.0 0.00 0.06
VLO 160826C00058500 C 08/26/16 58.5 0.00 1.60
VLO 160826C00059000 C 08/26/16 59.0 0.00 0.05
VLO 160826C00059500 C 08/26/16 59.5 0.00 0.21
VLO 160826C00060000 C 08/26/16 60.0 0.00 0.05
VLO 160826C00060500 C 08/26/16 60.5 0.00 0.20
VLO 160826C00061000 C 08/26/16 61.0 0.00 1.06
VLO 160826C00061500 C 08/26/16 61.5 0.00 1.02
VLO 160826C00062000 C 08/26/16 62.0 0.00 0.68
VLO 160826C00065000 C 08/26/16 65.0 0.00 0.29
VLO 160826C00070000 C 08/26/16 70.0 0.00 1.81
VLO 160826C00075000 C 08/26/16 75.0 0.00 2.13
VLO 160826C00080000 C 08/26/16 80.0 0.00 1.03
VLO 160826P00035000 P 08/26/16 35.0 0.00 0.69
VLO 160826P00040000 P 08/26/16 40.0 0.00 0.97
VLO 160826P00041000 P 08/26/16 41.0 0.00 0.02
VLO 160826P00041500 P 08/26/16 41.5 0.00 1.38
VLO 160826P00042000 P 08/26/16 42.0 0.00 0.11
VLO 160826P00042500 P 08/26/16 42.5 0.00 0.49
VLO 160826P00043000 P 08/26/16 43.0 0.00 0.05
VLO 160826P00043500 P 08/26/16 43.5 0.00 0.49
VLO 160826P00044000 P 08/26/16 44.0 0.00 0.93
VLO 160826P00044500 P 08/26/16 44.5 0.00 1.25
VLO 160826P00045000 P 08/26/16 45.0 0.00 0.05
VLO 160826P00045500 P 08/26/16 45.5 0.00 0.49
VLO 160826P00046000 P 08/26/16 46.0 0.00 1.30
VLO 160826P00046500 P 08/26/16 46.5 0.00 0.03
VLO 160826P00047000 P 08/26/16 47.0 0.00 0.05
VLO 160826P00047500 P 08/26/16 47.5 0.00 0.14
VLO 160826P00048000 P 08/26/16 48.0 0.00 1.19
VLO 160826P00048500 P 08/26/16 48.5 0.00 1.30
VLO 160826P00049000 P 08/26/16 49.0 0.00 0.79
VLO 160826P00049500 P 08/26/16 49.5 0.00 0.28
VLO 160826P00050000 P 08/26/16 50.0 0.00 0.38
VLO 160826P00050500 P 08/26/16 50.5 0.00 0.19
VLO 160826P00051000 P 08/26/16 51.0 0.00 0.35
VLO 160826P00051500 P 08/26/16 51.5 0.00 0.43
VLO 160826P00052000 P 08/26/16 52.0 0.00 0.46
VLO 160826P00052500 P 08/26/16 52.5 0.01 0.45
VLO 160826P00053000 P 08/26/16 53.0 0.05 0.13
VLO 160826P00053500 P 08/26/16 53.5 0.10 0.11
VLO 160826P00054000 P 08/26/16 54.0 0.18 0.19
VLO 160826P00054500 P 08/26/16 54.5 0.30 0.32
VLO 160826P00055000 P 08/26/16 55.0 0.47 0.50
VLO 160826P00055500 P 08/26/16 55.5 0.71 0.74
VLO 160826P00056000 P 08/26/16 56.0 1.01 1.06
VLO 160826P00056500 P 08/26/16 56.5 1.37 1.45
VLO 160826P00057000 P 08/26/16 57.0 1.80 1.97
VLO 160826P00057500 P 08/26/16 57.5 2.27 2.37
VLO 160826P00058000 P 08/26/16 58.0 2.75 3.15
VLO 160826P00058500 P 08/26/16 58.5 3.20 3.65
VLO 160826P00059000 P 08/26/16 59.0 3.75 4.15
VLO 160826P00059500 P 08/26/16 59.5 4.20 4.65
VLO 160826P00060000 P 08/26/16 60.0 4.70 5.15
VLO 160826P00060500 P 08/26/16 60.5 5.20 5.65
VLO 160826P00061000 P 08/26/16 61.0 5.70 6.15
VLO 160826P00061500 P 08/26/16 61.5 4.80 6.45
VLO 160826P00062000 P 08/26/16 62.0 6.70 7.15
VLO 160826P00065000 P 08/26/16 65.0 8.05 10.50
VLO 160826P00070000 P 08/26/16 70.0 13.05 17.20
VLO 160826P00075000 P 08/26/16 75.0 18.05 20.35
VLO 160826P00080000 P 08/26/16 80.0 24.15 25.80
VLO 160902C00040000 C 09/02/16 40.0 14.00 15.80
VLO 160902C00041000 C 09/02/16 41.0 11.70 16.20
VLO 160902C00042000 C 09/02/16 42.0 10.70 14.90
VLO 160902C00043000 C 09/02/16 43.0 9.75 13.85
VLO 160902C00043500 C 09/02/16 43.5 9.55 13.35
VLO 160902C00044000 C 09/02/16 44.0 9.10 13.05
VLO 160902C00044500 C 09/02/16 44.5 8.55 12.55
VLO 160902C00045000 C 09/02/16 45.0 8.05 12.05
VLO 160902C00045500 C 09/02/16 45.5 7.60 11.45
VLO 160902C00046000 C 09/02/16 46.0 7.10 10.55
VLO 160902C00046500 C 09/02/16 46.5 6.60 10.10
VLO 160902C00047000 C 09/02/16 47.0 7.50 8.50
VLO 160902C00047500 C 09/02/16 47.5 7.40 7.80
VLO 160902C00048000 C 09/02/16 48.0 6.85 7.30
VLO 160902C00048500 C 09/02/16 48.5 4.55 7.00
VLO 160902C00049000 C 09/02/16 49.0 5.90 6.30
VLO 160902C00049500 C 09/02/16 49.5 5.40 5.80
VLO 160902C00050000 C 09/02/16 50.0 4.90 5.35
VLO 160902C00050500 C 09/02/16 50.5 4.45 4.85
VLO 160902C00051000 C 09/02/16 51.0 3.95 4.35
VLO 160902C00051500 C 09/02/16 51.5 3.50 3.90
VLO 160902C00052000 C 09/02/16 52.0 3.00 3.40
VLO 160902C00052500 C 09/02/16 52.5 2.83 2.91
VLO 160902C00053000 C 09/02/16 53.0 2.40 2.47
VLO 160902C00053500 C 09/02/16 53.5 2.00 2.06
VLO 160902C00054000 C 09/02/16 54.0 1.62 1.68
VLO 160902C00054500 C 09/02/16 54.5 1.26 1.33
VLO 160902C00055000 C 09/02/16 55.0 0.97 1.01
VLO 160902C00055500 C 09/02/16 55.5 0.71 0.75
VLO 160902C00056000 C 09/02/16 56.0 0.51 0.53
VLO 160902C00056500 C 09/02/16 56.5 0.35 0.37
VLO 160902C00057000 C 09/02/16 57.0 0.23 0.25
VLO 160902C00057500 C 09/02/16 57.5 0.13 0.17
VLO 160902C00058000 C 09/02/16 58.0 0.01 0.10
VLO 160902C00058500 C 09/02/16 58.5 0.00 0.11
VLO 160902C00059000 C 09/02/16 59.0 0.00 0.05
VLO 160902C00059500 C 09/02/16 59.5 0.00 0.05
VLO 160902C00060000 C 09/02/16 60.0 0.00 0.05
VLO 160902C00060500 C 09/02/16 60.5 0.00 0.05
VLO 160902C00061000 C 09/02/16 61.0 0.00 1.22
VLO 160902C00061500 C 09/02/16 61.5 0.00 1.06
VLO 160902C00062000 C 09/02/16 62.0 0.00 1.17
VLO 160902C00065000 C 09/02/16 65.0 0.00 0.47
VLO 160902C00070000 C 09/02/16 70.0 0.00 1.73
VLO 160902C00075000 C 09/02/16 75.0 0.00 2.13
VLO 160902C00080000 C 09/02/16 80.0 0.00 0.91
VLO 160902P00040000 P 09/02/16 40.0 0.00 1.29
VLO 160902P00041000 P 09/02/16 41.0 0.00 0.05
VLO 160902P00042000 P 09/02/16 42.0 0.00 1.48
VLO 160902P00043000 P 09/02/16 43.0 0.00 0.03
VLO 160902P00043500 P 09/02/16 43.5 0.00 0.67
VLO 160902P00044000 P 09/02/16 44.0 0.00 1.48
VLO 160902P00044500 P 09/02/16 44.5 0.00 1.46
VLO 160902P00045000 P 09/02/16 45.0 0.00 0.14
VLO 160902P00045500 P 09/02/16 45.5 0.00 1.46
VLO 160902P00046000 P 09/02/16 46.0 0.00 0.70
VLO 160902P00046500 P 09/02/16 46.5 0.00 1.31
VLO 160902P00047000 P 09/02/16 47.0 0.00 0.36
VLO 160902P00047500 P 09/02/16 47.5 0.00 0.14
VLO 160902P00048000 P 09/02/16 48.0 0.00 0.90
VLO 160902P00048500 P 09/02/16 48.5 0.00 0.97
VLO 160902P00049000 P 09/02/16 49.0 0.00 0.49
VLO 160902P00049500 P 09/02/16 49.5 0.00 0.10
VLO 160902P00050000 P 09/02/16 50.0 0.02 0.11
VLO 160902P00050500 P 09/02/16 50.5 0.01 0.33
VLO 160902P00051000 P 09/02/16 51.0 0.06 0.20
VLO 160902P00051500 P 09/02/16 51.5 0.08 0.24
VLO 160902P00052000 P 09/02/16 52.0 0.11 0.17
VLO 160902P00052500 P 09/02/16 52.5 0.16 0.22
VLO 160902P00053000 P 09/02/16 53.0 0.22 0.27
VLO 160902P00053500 P 09/02/16 53.5 0.31 0.33
VLO 160902P00054000 P 09/02/16 54.0 0.42 0.46
VLO 160902P00054500 P 09/02/16 54.5 0.58 0.61
VLO 160902P00055000 P 09/02/16 55.0 0.77 0.81
VLO 160902P00055500 P 09/02/16 55.5 1.01 1.05
VLO 160902P00056000 P 09/02/16 56.0 1.28 1.35
VLO 160902P00056500 P 09/02/16 56.5 1.62 1.69
VLO 160902P00057000 P 09/02/16 57.0 2.00 2.07
VLO 160902P00057500 P 09/02/16 57.5 2.41 2.50
VLO 160902P00058000 P 09/02/16 58.0 2.85 3.05
VLO 160902P00058500 P 09/02/16 58.5 3.25 3.70
VLO 160902P00059000 P 09/02/16 59.0 3.75 4.15
VLO 160902P00059500 P 09/02/16 59.5 4.25 4.65
VLO 160902P00060000 P 09/02/16 60.0 4.75 5.20
VLO 160902P00060500 P 09/02/16 60.5 5.20 5.65
VLO 160902P00061000 P 09/02/16 61.0 5.75 6.20
VLO 160902P00061500 P 09/02/16 61.5 4.50 6.50
VLO 160902P00062000 P 09/02/16 62.0 6.70 7.15
VLO 160902P00065000 P 09/02/16 65.0 8.05 10.45
VLO 160902P00070000 P 09/02/16 70.0 13.05 17.20
VLO 160902P00075000 P 09/02/16 75.0 18.35 22.20
VLO 160902P00080000 P 09/02/16 80.0 24.15 25.55
VLO 160909C00045000 C 09/09/16 45.0 9.10 10.70
VLO 160909C00045500 C 09/09/16 45.5 7.30 11.00
VLO 160909C00046000 C 09/09/16 46.0 6.80 10.55
VLO 160909C00046500 C 09/09/16 46.5 6.30 10.10
VLO 160909C00047000 C 09/09/16 47.0 6.15 9.60
VLO 160909C00047500 C 09/09/16 47.5 6.50 8.25
VLO 160909C00048000 C 09/09/16 48.0 5.20 7.55
VLO 160909C00048500 C 09/09/16 48.5 6.40 6.80
VLO 160909C00049000 C 09/09/16 49.0 5.95 6.35
VLO 160909C00049500 C 09/09/16 49.5 5.45 5.90
VLO 160909C00050000 C 09/09/16 50.0 5.00 5.35
VLO 160909C00050500 C 09/09/16 50.5 4.50 4.90
VLO 160909C00051000 C 09/09/16 51.0 4.00 4.45
VLO 160909C00051500 C 09/09/16 51.5 3.55 3.95
VLO 160909C00052000 C 09/09/16 52.0 3.20 3.50
VLO 160909C00052500 C 09/09/16 52.5 2.98 3.10
VLO 160909C00053000 C 09/09/16 53.0 2.58 2.64
VLO 160909C00053500 C 09/09/16 53.5 2.19 2.25
VLO 160909C00054000 C 09/09/16 54.0 1.83 1.88
VLO 160909C00054500 C 09/09/16 54.5 1.51 1.55
VLO 160909C00055000 C 09/09/16 55.0 1.21 1.25
VLO 160909C00055500 C 09/09/16 55.5 0.94 0.98
VLO 160909C00056000 C 09/09/16 56.0 0.73 0.76
VLO 160909C00056500 C 09/09/16 56.5 0.54 0.57
VLO 160909C00057000 C 09/09/16 57.0 0.39 0.42
VLO 160909C00057500 C 09/09/16 57.5 0.27 0.31
VLO 160909C00058000 C 09/09/16 58.0 0.19 0.23
VLO 160909C00058500 C 09/09/16 58.5 0.12 0.18
VLO 160909C00059000 C 09/09/16 59.0 0.00 0.13
VLO 160909C00059500 C 09/09/16 59.5 0.00 0.10
VLO 160909C00060000 C 09/09/16 60.0 0.00 0.18
VLO 160909C00060500 C 09/09/16 60.5 0.00 0.09
VLO 160909C00061000 C 09/09/16 61.0 0.00 0.05
VLO 160909C00061500 C 09/09/16 61.5 0.00 0.05
VLO 160909C00062000 C 09/09/16 62.0 0.00 0.59
VLO 160909C00065000 C 09/09/16 65.0 0.00 0.15
VLO 160909C00070000 C 09/09/16 70.0 0.00 1.43
VLO 160909C00075000 C 09/09/16 75.0 0.00 2.13
VLO 160909C00080000 C 09/09/16 80.0 0.00 0.87
VLO 160909P00045000 P 09/09/16 45.0 0.00 0.14
VLO 160909P00045500 P 09/09/16 45.5 0.00 0.07
VLO 160909P00046000 P 09/09/16 46.0 0.00 1.52
VLO 160909P00046500 P 09/09/16 46.5 0.00 1.01
VLO 160909P00047000 P 09/09/16 47.0 0.00 1.06
VLO 160909P00047500 P 09/09/16 47.5 0.00 0.14
VLO 160909P00048000 P 09/09/16 48.0 0.00 1.10
VLO 160909P00048500 P 09/09/16 48.5 0.00 1.10
VLO 160909P00049000 P 09/09/16 49.0 0.01 0.40
VLO 160909P00049500 P 09/09/16 49.5 0.01 0.63
VLO 160909P00050000 P 09/09/16 50.0 0.09 0.20
VLO 160909P00050500 P 09/09/16 50.5 0.00 1.16
VLO 160909P00051000 P 09/09/16 51.0 0.00 0.21
VLO 160909P00051500 P 09/09/16 51.5 0.18 0.25
VLO 160909P00052000 P 09/09/16 52.0 0.23 0.30
VLO 160909P00052500 P 09/09/16 52.5 0.30 0.34
VLO 160909P00053000 P 09/09/16 53.0 0.39 0.42
VLO 160909P00053500 P 09/09/16 53.5 0.50 0.52
VLO 160909P00054000 P 09/09/16 54.0 0.63 0.66
VLO 160909P00054500 P 09/09/16 54.5 0.80 0.84
VLO 160909P00055000 P 09/09/16 55.0 1.00 1.04
VLO 160909P00055500 P 09/09/16 55.5 1.23 1.28
VLO 160909P00056000 P 09/09/16 56.0 1.51 1.56
VLO 160909P00056500 P 09/09/16 56.5 1.82 1.88
VLO 160909P00057000 P 09/09/16 57.0 2.17 2.23
VLO 160909P00057500 P 09/09/16 57.5 2.55 2.62
VLO 160909P00058000 P 09/09/16 58.0 2.95 3.20
VLO 160909P00058500 P 09/09/16 58.5 3.35 3.80
VLO 160909P00059000 P 09/09/16 59.0 3.80 4.25
VLO 160909P00059500 P 09/09/16 59.5 4.30 4.70
VLO 160909P00060000 P 09/09/16 60.0 3.10 5.90
VLO 160909P00060500 P 09/09/16 60.5 5.25 5.65
VLO 160909P00061000 P 09/09/16 61.0 5.75 6.15
VLO 160909P00061500 P 09/09/16 61.5 6.20 6.65
VLO 160909P00062000 P 09/09/16 62.0 6.50 7.15
VLO 160909P00065000 P 09/09/16 65.0 8.05 12.20
VLO 160909P00070000 P 09/09/16 70.0 13.05 17.20
VLO 160909P00075000 P 09/09/16 75.0 18.05 22.20
VLO 160909P00080000 P 09/09/16 80.0 23.80 25.20
VLO 160916C00027500 C 09/16/16 27.5 26.60 27.85
VLO 160916C00030000 C 09/16/16 30.0 23.15 25.35
VLO 160916C00032500 C 09/16/16 32.5 20.60 22.85
VLO 160916C00035000 C 09/16/16 35.0 18.10 20.35
VLO 160916C00037500 C 09/16/16 37.5 16.60 17.85
VLO 160916C00040000 C 09/16/16 40.0 14.10 15.80
VLO 160916C00040500 C 09/16/16 40.5 13.45 14.80
VLO 160916C00041000 C 09/16/16 41.0 12.95 14.30
VLO 160916C00041500 C 09/16/16 41.5 11.85 13.80
VLO 160916C00042000 C 09/16/16 42.0 11.35 13.30
VLO 160916C00042500 C 09/16/16 42.5 11.85 12.95
VLO 160916C00043000 C 09/16/16 43.0 10.25 12.35
VLO 160916C00043500 C 09/16/16 43.5 9.75 11.80
VLO 160916C00044000 C 09/16/16 44.0 9.25 11.40
VLO 160916C00044500 C 09/16/16 44.5 8.65 10.95
VLO 160916C00045000 C 09/16/16 45.0 9.95 10.30
VLO 160916C00045500 C 09/16/16 45.5 7.65 9.95
VLO 160916C00046000 C 09/16/16 46.0 8.90 9.40
VLO 160916C00046500 C 09/16/16 46.5 8.40 8.90
VLO 160916C00047000 C 09/16/16 47.0 7.85 8.40
VLO 160916C00047500 C 09/16/16 47.5 7.45 7.90
VLO 160916C00048000 C 09/16/16 48.0 6.95 7.35
VLO 160916C00048500 C 09/16/16 48.5 6.50 6.90
VLO 160916C00049000 C 09/16/16 49.0 6.00 6.45
VLO 160916C00049500 C 09/16/16 49.5 5.55 5.95
VLO 160916C00050000 C 09/16/16 50.0 5.30 5.45
VLO 160916C00050500 C 09/16/16 50.5 4.60 5.00
VLO 160916C00051000 C 09/16/16 51.0 4.15 4.55
VLO 160916C00051500 C 09/16/16 51.5 3.85 4.10
VLO 160916C00052000 C 09/16/16 52.0 3.35 3.70
VLO 160916C00052500 C 09/16/16 52.5 3.15 3.25
VLO 160916C00053000 C 09/16/16 53.0 2.79 2.85
VLO 160916C00053500 C 09/16/16 53.5 2.42 2.48
VLO 160916C00054000 C 09/16/16 54.0 2.08 2.13
VLO 160916C00054500 C 09/16/16 54.5 1.76 1.80
VLO 160916C00055000 C 09/16/16 55.0 1.47 1.51
VLO 160916C00055500 C 09/16/16 55.5 1.21 1.25
VLO 160916C00056000 C 09/16/16 56.0 0.98 1.01
VLO 160916C00056500 C 09/16/16 56.5 0.78 0.81
VLO 160916C00057000 C 09/16/16 57.0 0.61 0.64
VLO 160916C00057500 C 09/16/16 57.5 0.47 0.50
VLO 160916C00058000 C 09/16/16 58.0 0.35 0.38
VLO 160916C00058500 C 09/16/16 58.5 0.25 0.29
VLO 160916C00059000 C 09/16/16 59.0 0.19 0.23
VLO 160916C00059500 C 09/16/16 59.5 0.12 0.17
VLO 160916C00060000 C 09/16/16 60.0 0.10 0.12
VLO 160916C00060500 C 09/16/16 60.5 0.06 0.13
VLO 160916C00061000 C 09/16/16 61.0 0.04 0.10
VLO 160916C00061500 C 09/16/16 61.5 0.00 0.10
VLO 160916C00062000 C 09/16/16 62.0 0.00 0.15
VLO 160916C00062500 C 09/16/16 62.5 0.00 0.05
VLO 160916C00063000 C 09/16/16 63.0 0.00 0.05
VLO 160916C00063500 C 09/16/16 63.5 0.00 0.05
VLO 160916C00064000 C 09/16/16 64.0 0.00 0.05
VLO 160916C00065000 C 09/16/16 65.0 0.00 0.05
VLO 160916C00066000 C 09/16/16 66.0 0.00 2.08
VLO 160916C00067000 C 09/16/16 67.0 0.00 2.08
VLO 160916C00067500 C 09/16/16 67.5 0.00 0.02
VLO 160916C00068000 C 09/16/16 68.0 0.00 2.08
VLO 160916C00070000 C 09/16/16 70.0 0.00 0.03
VLO 160916C00072500 C 09/16/16 72.5 0.00 0.04
VLO 160916C00075000 C 09/16/16 75.0 0.00 0.22
VLO 160916C00080000 C 09/16/16 80.0 0.00 0.75
VLO 160916C00085000 C 09/16/16 85.0 0.00 1.27
VLO 160916C00090000 C 09/16/16 90.0 0.00 1.30
VLO 160916C00095000 C 09/16/16 95.0 0.00 1.26
VLO 160916C00100000 C 09/16/16 100.0 0.00 1.30
VLO 160916P00027500 P 09/16/16 27.5 0.00 1.30
VLO 160916P00030000 P 09/16/16 30.0 0.00 1.19
VLO 160916P00032500 P 09/16/16 32.5 0.00 1.30
VLO 160916P00035000 P 09/16/16 35.0 0.00 0.86
VLO 160916P00037500 P 09/16/16 37.5 0.00 1.31
VLO 160916P00040000 P 09/16/16 40.0 0.00 0.05
VLO 160916P00040500 P 09/16/16 40.5 0.00 1.32
VLO 160916P00041000 P 09/16/16 41.0 0.00 1.32
VLO 160916P00041500 P 09/16/16 41.5 0.00 1.32
VLO 160916P00042000 P 09/16/16 42.0 0.00 1.32
VLO 160916P00042500 P 09/16/16 42.5 0.00 0.05
VLO 160916P00043000 P 09/16/16 43.0 0.00 1.44
VLO 160916P00043500 P 09/16/16 43.5 0.00 0.10
VLO 160916P00044000 P 09/16/16 44.0 0.00 0.10
VLO 160916P00044500 P 09/16/16 44.5 0.01 0.80
VLO 160916P00045000 P 09/16/16 45.0 0.03 0.10
VLO 160916P00045500 P 09/16/16 45.5 0.01 0.35
VLO 160916P00046000 P 09/16/16 46.0 0.02 0.46
VLO 160916P00046500 P 09/16/16 46.5 0.02 0.27
VLO 160916P00047000 P 09/16/16 47.0 0.03 0.22
VLO 160916P00047500 P 09/16/16 47.5 0.07 0.10
VLO 160916P00048000 P 09/16/16 48.0 0.04 0.30
VLO 160916P00048500 P 09/16/16 48.5 0.08 0.30
VLO 160916P00049000 P 09/16/16 49.0 0.11 0.20
VLO 160916P00049500 P 09/16/16 49.5 0.14 0.35
VLO 160916P00050000 P 09/16/16 50.0 0.18 0.22
VLO 160916P00050500 P 09/16/16 50.5 0.22 0.26
VLO 160916P00051000 P 09/16/16 51.0 0.26 0.32
VLO 160916P00051500 P 09/16/16 51.5 0.33 0.35
VLO 160916P00052000 P 09/16/16 52.0 0.40 0.43
VLO 160916P00052500 P 09/16/16 52.5 0.50 0.51
VLO 160916P00053000 P 09/16/16 53.0 0.60 0.64
VLO 160916P00053500 P 09/16/16 53.5 0.72 0.75
VLO 160916P00054000 P 09/16/16 54.0 0.88 0.91
VLO 160916P00054500 P 09/16/16 54.5 1.05 1.09
VLO 160916P00055000 P 09/16/16 55.0 1.26 1.29
VLO 160916P00055500 P 09/16/16 55.5 1.49 1.53
VLO 160916P00056000 P 09/16/16 56.0 1.76 1.80
VLO 160916P00056500 P 09/16/16 56.5 2.06 2.11
VLO 160916P00057000 P 09/16/16 57.0 2.38 2.44
VLO 160916P00057500 P 09/16/16 57.5 2.74 2.80
VLO 160916P00058000 P 09/16/16 58.0 3.10 3.35
VLO 160916P00058500 P 09/16/16 58.5 3.50 3.75
VLO 160916P00059000 P 09/16/16 59.0 3.90 4.35
VLO 160916P00059500 P 09/16/16 59.5 4.35 4.75
VLO 160916P00060000 P 09/16/16 60.0 4.80 5.20
VLO 160916P00060500 P 09/16/16 60.5 5.30 5.70
VLO 160916P00061000 P 09/16/16 61.0 5.75 6.20
VLO 160916P00061500 P 09/16/16 61.5 6.25 6.70
VLO 160916P00062000 P 09/16/16 62.0 6.75 7.15
VLO 160916P00062500 P 09/16/16 62.5 7.25 7.65
VLO 160916P00063000 P 09/16/16 63.0 7.60 8.35
VLO 160916P00063500 P 09/16/16 63.5 8.20 8.70
VLO 160916P00064000 P 09/16/16 64.0 7.00 10.95
VLO 160916P00065000 P 09/16/16 65.0 9.75 10.10
VLO 160916P00066000 P 09/16/16 66.0 10.60 11.20
VLO 160916P00067000 P 09/16/16 67.0 10.75 12.15
VLO 160916P00067500 P 09/16/16 67.5 11.70 12.70
VLO 160916P00068000 P 09/16/16 68.0 12.65 13.40
VLO 160916P00070000 P 09/16/16 70.0 14.70 15.10
VLO 160916P00072500 P 09/16/16 72.5 16.70 17.70
VLO 160916P00075000 P 09/16/16 75.0 18.50 20.60
VLO 160916P00080000 P 09/16/16 80.0 23.40 25.20
VLO 160916P00085000 P 09/16/16 85.0 28.50 30.15
VLO 160916P00090000 P 09/16/16 90.0 33.55 35.15
VLO 160916P00095000 P 09/16/16 95.0 38.25 41.30
VLO 160916P00100000 P 09/16/16 100.0 43.00 45.20
VLO 160923C00040000 C 09/23/16 40.0 14.05 16.00
VLO 160923C00045000 C 09/23/16 45.0 9.00 11.60
VLO 160923C00046000 C 09/23/16 46.0 7.15 9.60
VLO 160923C00047000 C 09/23/16 47.0 6.15 10.10
VLO 160923C00047500 C 09/23/16 47.5 7.45 8.00
VLO 160923C00048000 C 09/23/16 48.0 7.05 7.45
VLO 160923C00048500 C 09/23/16 48.5 4.95 8.35
VLO 160923C00049000 C 09/23/16 49.0 6.05 6.50
VLO 160923C00049500 C 09/23/16 49.5 5.60 6.00
VLO 160923C00050000 C 09/23/16 50.0 5.15 5.60
VLO 160923C00050500 C 09/23/16 50.5 4.70 5.10
VLO 160923C00051000 C 09/23/16 51.0 4.30 4.70
VLO 160923C00051500 C 09/23/16 51.5 3.85 4.25
VLO 160923C00052000 C 09/23/16 52.0 3.45 3.85
VLO 160923C00052500 C 09/23/16 52.5 3.15 3.45
VLO 160923C00053000 C 09/23/16 53.0 2.96 3.05
VLO 160923C00053500 C 09/23/16 53.5 2.60 2.67
VLO 160923C00054000 C 09/23/16 54.0 2.27 2.33
VLO 160923C00054500 C 09/23/16 54.5 1.95 2.01
VLO 160923C00055000 C 09/23/16 55.0 1.68 1.72
VLO 160923C00055500 C 09/23/16 55.5 1.41 1.46
VLO 160923C00056000 C 09/23/16 56.0 1.16 1.23
VLO 160923C00056500 C 09/23/16 56.5 0.97 1.01
VLO 160923C00057000 C 09/23/16 57.0 0.80 0.83
VLO 160923C00057500 C 09/23/16 57.5 0.63 0.68
VLO 160923C00058000 C 09/23/16 58.0 0.51 0.54
VLO 160923C00058500 C 09/23/16 58.5 0.39 0.44
VLO 160923C00059000 C 09/23/16 59.0 0.29 0.35
VLO 160923C00059500 C 09/23/16 59.5 0.00 0.86
VLO 160923C00060000 C 09/23/16 60.0 0.11 0.20
VLO 160923C00060500 C 09/23/16 60.5 0.00 0.53
VLO 160923C00061000 C 09/23/16 61.0 0.08 0.38
VLO 160923C00061500 C 09/23/16 61.5 0.02 0.47
VLO 160923C00062000 C 09/23/16 62.0 0.00 0.66
VLO 160923C00065000 C 09/23/16 65.0 0.00 0.15
VLO 160923C00070000 C 09/23/16 70.0 0.00 0.52
VLO 160923C00075000 C 09/23/16 75.0 0.00 0.51
VLO 160923C00080000 C 09/23/16 80.0 0.00 1.30
VLO 160923P00040000 P 09/23/16 40.0 0.00 0.27
VLO 160923P00045000 P 09/23/16 45.0 0.02 0.57
VLO 160923P00046000 P 09/23/16 46.0 0.04 0.62
VLO 160923P00047000 P 09/23/16 47.0 0.04 0.70
VLO 160923P00047500 P 09/23/16 47.5 0.08 0.41
VLO 160923P00048000 P 09/23/16 48.0 0.11 0.80
VLO 160923P00048500 P 09/23/16 48.5 0.12 0.86
VLO 160923P00049000 P 09/23/16 49.0 0.13 1.26
VLO 160923P00049500 P 09/23/16 49.5 0.22 1.51
VLO 160923P00050000 P 09/23/16 50.0 0.28 0.34
VLO 160923P00050500 P 09/23/16 50.5 0.32 0.59
VLO 160923P00051000 P 09/23/16 51.0 0.38 0.46
VLO 160923P00051500 P 09/23/16 51.5 0.45 0.49
VLO 160923P00052000 P 09/23/16 52.0 0.54 0.58
VLO 160923P00052500 P 09/23/16 52.5 0.64 0.68
VLO 160923P00053000 P 09/23/16 53.0 0.76 0.79
VLO 160923P00053500 P 09/23/16 53.5 0.90 0.94
VLO 160923P00054000 P 09/23/16 54.0 1.06 1.10
VLO 160923P00054500 P 09/23/16 54.5 1.25 1.29
VLO 160923P00055000 P 09/23/16 55.0 1.46 1.50
VLO 160923P00055500 P 09/23/16 55.5 1.69 1.74
VLO 160923P00056000 P 09/23/16 56.0 1.96 2.01
VLO 160923P00056500 P 09/23/16 56.5 2.24 2.31
VLO 160923P00057000 P 09/23/16 57.0 2.56 2.63
VLO 160923P00057500 P 09/23/16 57.5 2.89 3.30
VLO 160923P00058000 P 09/23/16 58.0 3.25 3.65
VLO 160923P00058500 P 09/23/16 58.5 3.60 4.05
VLO 160923P00059000 P 09/23/16 59.0 4.00 4.45
VLO 160923P00059500 P 09/23/16 59.5 4.45 4.90
VLO 160923P00060000 P 09/23/16 60.0 4.90 5.35
VLO 160923P00060500 P 09/23/16 60.5 5.35 5.75
VLO 160923P00061000 P 09/23/16 61.0 5.80 6.25
VLO 160923P00061500 P 09/23/16 61.5 6.30 6.70
VLO 160923P00062000 P 09/23/16 62.0 6.75 7.20
VLO 160923P00065000 P 09/23/16 65.0 8.00 11.90
VLO 160923P00070000 P 09/23/16 70.0 13.05 17.20
VLO 160923P00075000 P 09/23/16 75.0 18.05 21.90
VLO 160923P00080000 P 09/23/16 80.0 23.90 25.95
VLO 160930C00045500 C 09/30/16 45.5 8.70 10.30
VLO 160930C00046000 C 09/30/16 46.0 7.20 11.10
VLO 160930C00046500 C 09/30/16 46.5 6.80 10.70
VLO 160930C00047000 C 09/30/16 47.0 7.85 8.75
VLO 160930C00047500 C 09/30/16 47.5 7.55 8.00
VLO 160930C00048000 C 09/30/16 48.0 7.05 7.50
VLO 160930C00048500 C 09/30/16 48.5 6.60 7.05
VLO 160930C00049000 C 09/30/16 49.0 6.15 6.60
VLO 160930C00049500 C 09/30/16 49.5 5.70 6.15
VLO 160930C00050000 C 09/30/16 50.0 5.30 5.70
VLO 160930C00050500 C 09/30/16 50.5 4.85 5.25
VLO 160930C00051000 C 09/30/16 51.0 4.45 4.80
VLO 160930C00051500 C 09/30/16 51.5 4.00 4.40
VLO 160930C00052000 C 09/30/16 52.0 3.60 4.00
VLO 160930C00052500 C 09/30/16 52.5 3.25 3.60
VLO 160930C00053000 C 09/30/16 53.0 3.00 3.25
VLO 160930C00053500 C 09/30/16 53.5 2.79 2.89
VLO 160930C00054000 C 09/30/16 54.0 2.46 2.56
VLO 160930C00054500 C 09/30/16 54.5 2.17 2.22
VLO 160930C00055000 C 09/30/16 55.0 1.89 1.94
VLO 160930C00055500 C 09/30/16 55.5 1.62 1.67
VLO 160930C00056000 C 09/30/16 56.0 1.39 1.43
VLO 160930C00056500 C 09/30/16 56.5 1.18 1.21
VLO 160930C00057000 C 09/30/16 57.0 0.98 1.02
VLO 160930C00057500 C 09/30/16 57.5 0.82 0.85
VLO 160930C00058000 C 09/30/16 58.0 0.67 0.70
VLO 160930C00058500 C 09/30/16 58.5 0.54 0.58
VLO 160930C00059000 C 09/30/16 59.0 0.43 0.48
VLO 160930C00059500 C 09/30/16 59.5 0.00 0.80
VLO 160930C00060000 C 09/30/16 60.0 0.00 0.40
VLO 160930C00060500 C 09/30/16 60.5 0.00 0.92
VLO 160930C00061000 C 09/30/16 61.0 0.10 0.86
VLO 160930C00061500 C 09/30/16 61.5 0.06 0.55
VLO 160930C00062000 C 09/30/16 62.0 0.02 0.95
VLO 160930P00045500 P 09/30/16 45.5 0.03 0.23
VLO 160930P00046000 P 09/30/16 46.0 0.05 0.72
VLO 160930P00046500 P 09/30/16 46.5 0.10 0.57
VLO 160930P00047000 P 09/30/16 47.0 0.14 0.49
VLO 160930P00047500 P 09/30/16 47.5 0.00 0.86
VLO 160930P00048000 P 09/30/16 48.0 0.07 0.50
VLO 160930P00048500 P 09/30/16 48.5 0.23 0.90
VLO 160930P00049000 P 09/30/16 49.0 0.27 0.94
VLO 160930P00049500 P 09/30/16 49.5 0.00 1.24
VLO 160930P00050000 P 09/30/16 50.0 0.37 0.46
VLO 160930P00050500 P 09/30/16 50.5 0.44 0.64
VLO 160930P00051000 P 09/30/16 51.0 0.51 0.55
VLO 160930P00051500 P 09/30/16 51.5 0.59 0.64
VLO 160930P00052000 P 09/30/16 52.0 0.69 0.74
VLO 160930P00052500 P 09/30/16 52.5 0.82 0.84
VLO 160930P00053000 P 09/30/16 53.0 0.95 0.98
VLO 160930P00053500 P 09/30/16 53.5 1.09 1.13
VLO 160930P00054000 P 09/30/16 54.0 1.26 1.30
VLO 160930P00054500 P 09/30/16 54.5 1.45 1.54
VLO 160930P00055000 P 09/30/16 55.0 1.67 1.71
VLO 160930P00055500 P 09/30/16 55.5 1.90 1.95
VLO 160930P00056000 P 09/30/16 56.0 2.16 2.21
VLO 160930P00056500 P 09/30/16 56.5 2.44 2.50
VLO 160930P00057000 P 09/30/16 57.0 2.74 2.84
VLO 160930P00057500 P 09/30/16 57.5 3.05 3.45
VLO 160930P00058000 P 09/30/16 58.0 3.40 3.80
VLO 160930P00058500 P 09/30/16 58.5 3.75 4.20
VLO 160930P00059000 P 09/30/16 59.0 4.15 4.60
VLO 160930P00059500 P 09/30/16 59.5 4.55 5.00
VLO 160930P00060000 P 09/30/16 60.0 5.00 5.45
VLO 160930P00060500 P 09/30/16 60.5 5.45 5.90
VLO 160930P00061000 P 09/30/16 61.0 5.25 7.95
VLO 160930P00061500 P 09/30/16 61.5 6.35 6.80
VLO 160930P00062000 P 09/30/16 62.0 6.50 8.05
VLO 161021C00027500 C 10/21/16 27.5 26.60 28.25
VLO 161021C00030000 C 10/21/16 30.0 23.15 26.95
VLO 161021C00032500 C 10/21/16 32.5 20.70 24.55
VLO 161021C00035000 C 10/21/16 35.0 18.20 22.05
VLO 161021C00037500 C 10/21/16 37.5 15.70 19.60
VLO 161021C00040000 C 10/21/16 40.0 13.15 17.10
VLO 161021C00042500 C 10/21/16 42.5 10.80 14.60
VLO 161021C00045000 C 10/21/16 45.0 8.50 12.20
VLO 161021C00047500 C 10/21/16 47.5 7.45 8.50
VLO 161021C00050000 C 10/21/16 50.0 5.65 6.05
VLO 161021C00052500 C 10/21/16 52.5 4.00 4.10
VLO 161021C00055000 C 10/21/16 55.0 2.47 2.52
VLO 161021C00057500 C 10/21/16 57.5 1.34 1.38
VLO 161021C00060000 C 10/21/16 60.0 0.64 0.67
VLO 161021C00062500 C 10/21/16 62.5 0.25 0.30
VLO 161021C00065000 C 10/21/16 65.0 0.07 0.12
VLO 161021C00070000 C 10/21/16 70.0 0.00 0.06
VLO 161021C00075000 C 10/21/16 75.0 0.00 0.05
VLO 161021C00080000 C 10/21/16 80.0 0.00 0.04
VLO 161021P00027500 P 10/21/16 27.5 0.00 0.06
VLO 161021P00030000 P 10/21/16 30.0 0.00 0.08
VLO 161021P00032500 P 10/21/16 32.5 0.00 0.09
VLO 161021P00035000 P 10/21/16 35.0 0.00 0.11
VLO 161021P00037500 P 10/21/16 37.5 0.02 0.15
VLO 161021P00040000 P 10/21/16 40.0 0.05 0.15
VLO 161021P00042500 P 10/21/16 42.5 0.09 0.17
VLO 161021P00045000 P 10/21/16 45.0 0.20 0.34
VLO 161021P00047500 P 10/21/16 47.5 0.38 0.44
VLO 161021P00050000 P 10/21/16 50.0 0.72 0.76
VLO 161021P00052500 P 10/21/16 52.5 1.30 1.34
VLO 161021P00055000 P 10/21/16 55.0 2.23 2.27
VLO 161021P00057500 P 10/21/16 57.5 3.55 3.90
VLO 161021P00060000 P 10/21/16 60.0 5.35 5.70
VLO 161021P00062500 P 10/21/16 62.5 7.20 8.05
VLO 161021P00065000 P 10/21/16 65.0 8.45 11.95
VLO 161021P00070000 P 10/21/16 70.0 13.50 16.95
VLO 161021P00075000 P 10/21/16 75.0 17.95 21.90
VLO 161021P00080000 P 10/21/16 80.0 24.30 25.65
VLO 161216C00027500 C 12/16/16 27.5 26.65 28.55
VLO 161216C00030000 C 12/16/16 30.0 23.20 27.00
VLO 161216C00032500 C 12/16/16 32.5 20.70 24.60
VLO 161216C00035000 C 12/16/16 35.0 18.15 22.05
VLO 161216C00037500 C 12/16/16 37.5 15.75 19.60
VLO 161216C00040000 C 12/16/16 40.0 14.40 15.95
VLO 161216C00042500 C 12/16/16 42.5 12.05 13.60
VLO 161216C00045000 C 12/16/16 45.0 9.90 11.20
VLO 161216C00047500 C 12/16/16 47.5 8.30 8.70
VLO 161216C00050000 C 12/16/16 50.0 6.35 6.75
VLO 161216C00052500 C 12/16/16 52.5 4.65 4.95
VLO 161216C00055000 C 12/16/16 55.0 3.35 3.50
VLO 161216C00057500 C 12/16/16 57.5 2.24 2.29
VLO 161216C00060000 C 12/16/16 60.0 1.40 1.44
VLO 161216C00062500 C 12/16/16 62.5 0.78 0.87
VLO 161216C00065000 C 12/16/16 65.0 0.42 0.50
VLO 161216C00067500 C 12/16/16 67.5 0.21 0.31
VLO 161216C00070000 C 12/16/16 70.0 0.07 0.28
VLO 161216C00075000 C 12/16/16 75.0 0.00 0.11
VLO 161216C00080000 C 12/16/16 80.0 0.00 0.06
VLO 161216C00085000 C 12/16/16 85.0 0.00 0.05
VLO 161216C00090000 C 12/16/16 90.0 0.00 0.04
VLO 161216P00027500 P 12/16/16 27.5 0.00 0.13
VLO 161216P00030000 P 12/16/16 30.0 0.00 0.13
VLO 161216P00032500 P 12/16/16 32.5 0.07 0.14
VLO 161216P00035000 P 12/16/16 35.0 0.12 0.31
VLO 161216P00037500 P 12/16/16 37.5 0.19 0.26
VLO 161216P00040000 P 12/16/16 40.0 0.29 0.42
VLO 161216P00042500 P 12/16/16 42.5 0.46 0.53
VLO 161216P00045000 P 12/16/16 45.0 0.72 0.81
VLO 161216P00047500 P 12/16/16 47.5 1.12 1.17
VLO 161216P00050000 P 12/16/16 50.0 1.69 1.75
VLO 161216P00052500 P 12/16/16 52.5 2.51 2.55
VLO 161216P00055000 P 12/16/16 55.0 3.55 3.65
VLO 161216P00057500 P 12/16/16 57.5 4.95 5.05
VLO 161216P00060000 P 12/16/16 60.0 6.50 7.00
VLO 161216P00062500 P 12/16/16 62.5 8.40 8.90
VLO 161216P00065000 P 12/16/16 65.0 10.35 11.65
VLO 161216P00067500 P 12/16/16 67.5 11.75 15.05
VLO 161216P00070000 P 12/16/16 70.0 15.30 15.85
VLO 161216P00075000 P 12/16/16 75.0 18.50 22.40
VLO 161216P00080000 P 12/16/16 80.0 23.45 27.40
VLO 161216P00085000 P 12/16/16 85.0 28.50 32.35
VLO 161216P00090000 P 12/16/16 90.0 34.70 36.20
VLO 170120C00022500 C 01/20/17 22.5 31.60 33.40
VLO 170120C00025000 C 01/20/17 25.0 28.25 32.05
VLO 170120C00027500 C 01/20/17 27.5 25.60 29.60
VLO 170120C00030000 C 01/20/17 30.0 24.15 25.75
VLO 170120C00032500 C 01/20/17 32.5 20.65 24.60
VLO 170120C00035000 C 01/20/17 35.0 19.20 20.90
VLO 170120C00037500 C 01/20/17 37.5 16.75 18.50
VLO 170120C00040000 C 01/20/17 40.0 14.60 16.30
VLO 170120C00042500 C 01/20/17 42.5 12.25 13.85
VLO 170120C00045000 C 01/20/17 45.0 10.10 11.55
VLO 170120C00047500 C 01/20/17 47.5 8.00 9.55
VLO 170120C00050000 C 01/20/17 50.0 6.80 7.10
VLO 170120C00052500 C 01/20/17 52.5 5.05 5.40
VLO 170120C00055000 C 01/20/17 55.0 3.80 3.95
VLO 170120C00057500 C 01/20/17 57.5 2.60 2.70
VLO 170120C00060000 C 01/20/17 60.0 1.71 1.85
VLO 170120C00062500 C 01/20/17 62.5 1.08 1.20
VLO 170120C00065000 C 01/20/17 65.0 0.63 0.76
VLO 170120C00067500 C 01/20/17 67.5 0.37 0.49
VLO 170120C00070000 C 01/20/17 70.0 0.09 0.30
VLO 170120C00072500 C 01/20/17 72.5 0.10 0.19
VLO 170120C00075000 C 01/20/17 75.0 0.01 0.14
VLO 170120C00077500 C 01/20/17 77.5 0.02 0.15
VLO 170120C00080000 C 01/20/17 80.0 0.02 0.10
VLO 170120C00082500 C 01/20/17 82.5 0.00 0.08
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 0.04
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 0.11
VLO 170120P00025000 P 01/20/17 25.0 0.05 0.14
VLO 170120P00027500 P 01/20/17 27.5 0.05 0.18
VLO 170120P00030000 P 01/20/17 30.0 0.05 0.25
VLO 170120P00032500 P 01/20/17 32.5 0.10 0.24
VLO 170120P00035000 P 01/20/17 35.0 0.20 0.41
VLO 170120P00037500 P 01/20/17 37.5 0.26 0.57
VLO 170120P00040000 P 01/20/17 40.0 0.44 0.57
VLO 170120P00042500 P 01/20/17 42.5 0.68 0.78
VLO 170120P00045000 P 01/20/17 45.0 1.01 1.12
VLO 170120P00047500 P 01/20/17 47.5 1.51 1.55
VLO 170120P00050000 P 01/20/17 50.0 2.12 2.20
VLO 170120P00052500 P 01/20/17 52.5 2.95 3.10
VLO 170120P00055000 P 01/20/17 55.0 3.95 4.15
VLO 170120P00057500 P 01/20/17 57.5 5.35 5.50
VLO 170120P00060000 P 01/20/17 60.0 6.90 7.15
VLO 170120P00062500 P 01/20/17 62.5 8.75 8.95
VLO 170120P00065000 P 01/20/17 65.0 10.65 11.85
VLO 170120P00067500 P 01/20/17 67.5 12.60 14.10
VLO 170120P00070000 P 01/20/17 70.0 15.05 16.45
VLO 170120P00072500 P 01/20/17 72.5 17.40 19.05
VLO 170120P00075000 P 01/20/17 75.0 19.75 21.50
VLO 170120P00077500 P 01/20/17 77.5 22.20 23.95
VLO 170120P00080000 P 01/20/17 80.0 24.75 26.45
VLO 170120P00082500 P 01/20/17 82.5 27.20 28.95
VLO 170120P00085000 P 01/20/17 85.0 29.65 31.40
VLO 170120P00090000 P 01/20/17 90.0 34.65 36.40
VLO 170120P00095000 P 01/20/17 95.0 38.50 42.35
VLO 170120P00100000 P 01/20/17 100.0 43.40 47.25
VLO 170120P00105000 P 01/20/17 105.0 48.40 52.20
VLO 170120P00110000 P 01/20/17 110.0 53.45 57.20
VLO 170317C00025000 C 03/17/17 25.0 29.30 30.80
VLO 170317C00027500 C 03/17/17 27.5 25.60 29.60
VLO 170317C00030000 C 03/17/17 30.0 23.15 27.10
VLO 170317C00032500 C 03/17/17 32.5 20.75 24.65
VLO 170317C00035000 C 03/17/17 35.0 18.30 22.20
VLO 170317C00037500 C 03/17/17 37.5 15.95 19.85
VLO 170317C00040000 C 03/17/17 40.0 13.55 17.55
VLO 170317C00042500 C 03/17/17 42.5 12.55 14.40
VLO 170317C00045000 C 03/17/17 45.0 10.30 12.05
VLO 170317C00047500 C 03/17/17 47.5 8.90 9.60
VLO 170317C00050000 C 03/17/17 50.0 7.10 7.80
VLO 170317C00052500 C 03/17/17 52.5 5.60 6.05
VLO 170317C00055000 C 03/17/17 55.0 4.40 4.60
VLO 170317C00057500 C 03/17/17 57.5 3.25 3.45
VLO 170317C00060000 C 03/17/17 60.0 2.23 2.48
VLO 170317C00062500 C 03/17/17 62.5 1.58 1.80
VLO 170317C00065000 C 03/17/17 65.0 0.90 1.25
VLO 170317C00070000 C 03/17/17 70.0 0.31 0.73
VLO 170317C00075000 C 03/17/17 75.0 0.10 0.33
VLO 170317P00025000 P 03/17/17 25.0 0.05 0.25
VLO 170317P00027500 P 03/17/17 27.5 0.09 0.34
VLO 170317P00030000 P 03/17/17 30.0 0.16 0.44
VLO 170317P00032500 P 03/17/17 32.5 0.25 0.57
VLO 170317P00035000 P 03/17/17 35.0 0.38 0.72
VLO 170317P00037500 P 03/17/17 37.5 0.54 0.92
VLO 170317P00040000 P 03/17/17 40.0 0.79 0.95
VLO 170317P00042500 P 03/17/17 42.5 1.12 1.56
VLO 170317P00045000 P 03/17/17 45.0 1.65 1.78
VLO 170317P00047500 P 03/17/17 47.5 2.19 2.37
VLO 170317P00050000 P 03/17/17 50.0 2.95 3.15
VLO 170317P00052500 P 03/17/17 52.5 3.90 4.10
VLO 170317P00055000 P 03/17/17 55.0 5.05 5.25
VLO 170317P00057500 P 03/17/17 57.5 6.35 6.65
VLO 170317P00060000 P 03/17/17 60.0 7.85 8.60
VLO 170317P00062500 P 03/17/17 62.5 9.65 10.35
VLO 170317P00065000 P 03/17/17 65.0 10.25 13.95
VLO 170317P00070000 P 03/17/17 70.0 14.60 18.20
VLO 170317P00075000 P 03/17/17 75.0 20.35 22.35
VLO 180119C00025000 C 01/19/18 25.0 29.15 30.75
VLO 180119C00027500 C 01/19/18 27.5 26.70 28.10
VLO 180119C00030000 C 01/19/18 30.0 24.25 26.15
VLO 180119C00032500 C 01/19/18 32.5 21.55 23.80
VLO 180119C00035000 C 01/19/18 35.0 19.55 21.90
VLO 180119C00037500 C 01/19/18 37.5 17.20 19.70
VLO 180119C00040000 C 01/19/18 40.0 15.20 17.85
VLO 180119C00042500 C 01/19/18 42.5 13.10 16.10
VLO 180119C00045000 C 01/19/18 45.0 11.60 13.75
VLO 180119C00047500 C 01/19/18 47.5 9.90 12.15
VLO 180119C00050000 C 01/19/18 50.0 8.35 10.60
VLO 180119C00052500 C 01/19/18 52.5 7.70 9.20
VLO 180119C00055000 C 01/19/18 55.0 6.75 7.15
VLO 180119C00057500 C 01/19/18 57.5 5.25 6.05
VLO 180119C00060000 C 01/19/18 60.0 4.60 5.00
VLO 180119C00062500 C 01/19/18 62.5 2.93 4.95
VLO 180119C00065000 C 01/19/18 65.0 3.00 3.50
VLO 180119C00067500 C 01/19/18 67.5 1.65 3.00
VLO 180119C00070000 C 01/19/18 70.0 1.40 2.72
VLO 180119C00072500 C 01/19/18 72.5 0.89 2.32
VLO 180119C00075000 C 01/19/18 75.0 1.40 1.59
VLO 180119C00077500 C 01/19/18 77.5 0.68 1.30
VLO 180119C00080000 C 01/19/18 80.0 0.48 1.00
VLO 180119C00082500 C 01/19/18 82.5 0.50 0.80
VLO 180119C00085000 C 01/19/18 85.0 0.40 0.70
VLO 180119C00090000 C 01/19/18 90.0 0.02 0.57
VLO 180119C00095000 C 01/19/18 95.0 0.01 0.55
VLO 180119C00100000 C 01/19/18 100.0 0.00 0.40
VLO 180119C00105000 C 01/19/18 105.0 0.00 0.28
VLO 180119C00110000 C 01/19/18 110.0 0.00 0.20
VLO 180119P00025000 P 01/19/18 25.0 0.56 1.00
VLO 180119P00027500 P 01/19/18 27.5 0.77 1.51
VLO 180119P00030000 P 01/19/18 30.0 1.04 1.55
VLO 180119P00032500 P 01/19/18 32.5 1.39 2.23
VLO 180119P00035000 P 01/19/18 35.0 1.84 2.20
VLO 180119P00037500 P 01/19/18 37.5 2.37 3.10
VLO 180119P00040000 P 01/19/18 40.0 2.98 3.25
VLO 180119P00042500 P 01/19/18 42.5 3.70 4.25
VLO 180119P00045000 P 01/19/18 45.0 4.50 5.05
VLO 180119P00047500 P 01/19/18 47.5 5.40 6.20
VLO 180119P00050000 P 01/19/18 50.0 6.35 7.25
VLO 180119P00052500 P 01/19/18 52.5 7.00 8.30
VLO 180119P00055000 P 01/19/18 55.0 8.70 9.85
VLO 180119P00057500 P 01/19/18 57.5 9.95 11.40
VLO 180119P00060000 P 01/19/18 60.0 11.45 13.05
VLO 180119P00062500 P 01/19/18 62.5 13.10 14.80
VLO 180119P00065000 P 01/19/18 65.0 13.95 16.65
VLO 180119P00067500 P 01/19/18 67.5 16.65 18.55
VLO 180119P00070000 P 01/19/18 70.0 17.75 20.55
VLO 180119P00072500 P 01/19/18 72.5 19.65 22.80
VLO 180119P00075000 P 01/19/18 75.0 21.80 25.00
VLO 180119P00077500 P 01/19/18 77.5 23.90 27.20
VLO 180119P00080000 P 01/19/18 80.0 26.10 29.50
VLO 180119P00082500 P 01/19/18 82.5 28.40 31.80
VLO 180119P00085000 P 01/19/18 85.0 30.35 34.80
VLO 180119P00090000 P 01/19/18 90.0 35.05 39.50
VLO 180119P00095000 P 01/19/18 95.0 40.05 44.20
VLO 180119P00100000 P 01/19/18 100.0 44.80 49.00
VLO 180119P00105000 P 01/19/18 105.0 49.70 54.00
VLO 180119P00110000 P 01/19/18 110.0 54.70 58.80

OPRA data is delayed 15 minutes.