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 (2015-03-06)Premium Content

Valero Energy Corporation (VLO)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 150424C00045000 C 04/24/15 45.0 10.95 13.85
VLO 150424C00046000 C 04/24/15 46.0 10.20 12.95
VLO 150424C00047000 C 04/24/15 47.0 9.50 11.70
VLO 150424C00048000 C 04/24/15 48.0 9.30 9.85
VLO 150424C00049000 C 04/24/15 49.0 8.00 8.90
VLO 150424C00050000 C 04/24/15 50.0 7.00 7.90
VLO 150424C00050500 C 04/24/15 50.5 6.80 7.35
VLO 150424C00051000 C 04/24/15 51.0 6.00 6.90
VLO 150424C00051500 C 04/24/15 51.5 5.75 6.35
VLO 150424C00052000 C 04/24/15 52.0 5.00 6.55
VLO 150424C00052500 C 04/24/15 52.5 5.05 5.30
VLO 150424C00053000 C 04/24/15 53.0 4.05 5.45
VLO 150424C00053500 C 04/24/15 53.5 4.00 4.35
VLO 150424C00054000 C 04/24/15 54.0 3.55 3.90
VLO 150424C00054500 C 04/24/15 54.5 2.71 3.80
VLO 150424C00055000 C 04/24/15 55.0 2.42 3.00
VLO 150424C00055500 C 04/24/15 55.5 2.12 2.41
VLO 150424C00056000 C 04/24/15 56.0 1.88 1.97
VLO 150424C00056500 C 04/24/15 56.5 1.53 1.62
VLO 150424C00057000 C 04/24/15 57.0 1.20 1.29
VLO 150424C00057500 C 04/24/15 57.5 0.91 0.97
VLO 150424C00058000 C 04/24/15 58.0 0.68 0.73
VLO 150424C00058500 C 04/24/15 58.5 0.49 0.53
VLO 150424C00059000 C 04/24/15 59.0 0.34 0.38
VLO 150424C00059500 C 04/24/15 59.5 0.23 0.27
VLO 150424C00060000 C 04/24/15 60.0 0.16 0.19
VLO 150424C00060500 C 04/24/15 60.5 0.10 0.15
VLO 150424C00061000 C 04/24/15 61.0 0.07 0.11
VLO 150424C00061500 C 04/24/15 61.5 0.04 0.11
VLO 150424C00062000 C 04/24/15 62.0 0.02 0.11
VLO 150424C00062500 C 04/24/15 62.5 0.01 0.11
VLO 150424C00063000 C 04/24/15 63.0 0.01 0.10
VLO 150424C00063500 C 04/24/15 63.5 0.00 0.10
VLO 150424C00064000 C 04/24/15 64.0 0.00 0.11
VLO 150424C00064500 C 04/24/15 64.5 0.00 0.10
VLO 150424C00065000 C 04/24/15 65.0 0.00 0.09
VLO 150424C00065500 C 04/24/15 65.5 0.00 0.09
VLO 150424C00066000 C 04/24/15 66.0 0.00 0.09
VLO 150424C00066500 C 04/24/15 66.5 0.00 0.08
VLO 150424C00067000 C 04/24/15 67.0 0.00 0.08
VLO 150424C00067500 C 04/24/15 67.5 0.00 0.11
VLO 150424C00068000 C 04/24/15 68.0 0.00 0.07
VLO 150424C00068500 C 04/24/15 68.5 0.00 0.11
VLO 150424C00069000 C 04/24/15 69.0 0.00 0.10
VLO 150424C00069500 C 04/24/15 69.5 0.00 0.27
VLO 150424C00070000 C 04/24/15 70.0 0.00 0.24
VLO 150424C00070500 C 04/24/15 70.5 0.00 0.13
VLO 150424C00071000 C 04/24/15 71.0 0.00 0.13
VLO 150424C00071500 C 04/24/15 71.5 0.00 0.13
VLO 150424C00072000 C 04/24/15 72.0 0.00 0.13
VLO 150424C00073000 C 04/24/15 73.0 0.00 0.13
VLO 150424C00075000 C 04/24/15 75.0 0.00 0.13
VLO 150424C00080000 C 04/24/15 80.0 0.00 0.11
VLO 150424P00045000 P 04/24/15 45.0 0.00 0.38
VLO 150424P00046000 P 04/24/15 46.0 0.00 0.11
VLO 150424P00047000 P 04/24/15 47.0 0.00 0.11
VLO 150424P00048000 P 04/24/15 48.0 0.00 0.11
VLO 150424P00049000 P 04/24/15 49.0 0.00 0.03
VLO 150424P00050000 P 04/24/15 50.0 0.00 0.05
VLO 150424P00050500 P 04/24/15 50.5 0.00 0.11
VLO 150424P00051000 P 04/24/15 51.0 0.00 0.16
VLO 150424P00051500 P 04/24/15 51.5 0.01 0.11
VLO 150424P00052000 P 04/24/15 52.0 0.01 0.12
VLO 150424P00052500 P 04/24/15 52.5 0.03 0.12
VLO 150424P00053000 P 04/24/15 53.0 0.02 0.13
VLO 150424P00053500 P 04/24/15 53.5 0.03 0.15
VLO 150424P00054000 P 04/24/15 54.0 0.08 0.13
VLO 150424P00054500 P 04/24/15 54.5 0.11 0.15
VLO 150424P00055000 P 04/24/15 55.0 0.16 0.19
VLO 150424P00055500 P 04/24/15 55.5 0.23 0.26
VLO 150424P00056000 P 04/24/15 56.0 0.32 0.36
VLO 150424P00056500 P 04/24/15 56.5 0.46 0.50
VLO 150424P00057000 P 04/24/15 57.0 0.63 0.66
VLO 150424P00057500 P 04/24/15 57.5 0.84 0.89
VLO 150424P00058000 P 04/24/15 58.0 1.09 1.17
VLO 150424P00058500 P 04/24/15 58.5 1.40 1.51
VLO 150424P00059000 P 04/24/15 59.0 1.75 1.85
VLO 150424P00059500 P 04/24/15 59.5 2.11 2.24
VLO 150424P00060000 P 04/24/15 60.0 2.50 2.67
VLO 150424P00060500 P 04/24/15 60.5 2.82 3.15
VLO 150424P00061000 P 04/24/15 61.0 3.25 3.65
VLO 150424P00061500 P 04/24/15 61.5 3.80 4.15
VLO 150424P00062000 P 04/24/15 62.0 4.35 4.60
VLO 150424P00062500 P 04/24/15 62.5 4.70 5.10
VLO 150424P00063000 P 04/24/15 63.0 5.20 5.80
VLO 150424P00063500 P 04/24/15 63.5 5.65 6.30
VLO 150424P00064000 P 04/24/15 64.0 6.15 6.80
VLO 150424P00064500 P 04/24/15 64.5 6.65 7.30
VLO 150424P00065000 P 04/24/15 65.0 6.50 8.05
VLO 150424P00065500 P 04/24/15 65.5 7.70 8.35
VLO 150424P00066000 P 04/24/15 66.0 8.15 8.65
VLO 150424P00066500 P 04/24/15 66.5 8.65 9.30
VLO 150424P00067000 P 04/24/15 67.0 9.15 9.60
VLO 150424P00067500 P 04/24/15 67.5 9.65 10.15
VLO 150424P00068000 P 04/24/15 68.0 10.25 10.70
VLO 150424P00068500 P 04/24/15 68.5 10.65 11.25
VLO 150424P00069000 P 04/24/15 69.0 11.25 11.80
VLO 150424P00069500 P 04/24/15 69.5 11.70 12.20
VLO 150424P00070000 P 04/24/15 70.0 12.10 12.80
VLO 150424P00070500 P 04/24/15 70.5 12.60 13.30
VLO 150424P00071000 P 04/24/15 71.0 13.10 13.80
VLO 150424P00071500 P 04/24/15 71.5 13.60 14.15
VLO 150424P00072000 P 04/24/15 72.0 14.05 14.80
VLO 150424P00073000 P 04/24/15 73.0 15.10 15.70
VLO 150424P00075000 P 04/24/15 75.0 16.85 17.70
VLO 150424P00080000 P 04/24/15 80.0 22.15 22.70
VLO 150501C00045000 C 05/01/15 45.0 11.95 12.85
VLO 150501C00049000 C 05/01/15 49.0 8.00 9.55
VLO 150501C00050000 C 05/01/15 50.0 7.05 8.55
VLO 150501C00050500 C 05/01/15 50.5 6.55 8.10
VLO 150501C00051000 C 05/01/15 51.0 6.10 7.60
VLO 150501C00051500 C 05/01/15 51.5 5.85 6.50
VLO 150501C00052000 C 05/01/15 52.0 5.15 6.65
VLO 150501C00052500 C 05/01/15 52.5 5.05 5.55
VLO 150501C00053000 C 05/01/15 53.0 4.50 5.10
VLO 150501C00053500 C 05/01/15 53.5 4.15 4.65
VLO 150501C00054000 C 05/01/15 54.0 3.50 4.55
VLO 150501C00054500 C 05/01/15 54.5 3.25 3.75
VLO 150501C00055000 C 05/01/15 55.0 3.05 3.40
VLO 150501C00055500 C 05/01/15 55.5 2.72 3.10
VLO 150501C00056000 C 05/01/15 56.0 2.43 2.55
VLO 150501C00056500 C 05/01/15 56.5 2.06 2.25
VLO 150501C00057000 C 05/01/15 57.0 1.78 1.94
VLO 150501C00057500 C 05/01/15 57.5 1.57 1.64
VLO 150501C00058000 C 05/01/15 58.0 1.29 1.39
VLO 150501C00058500 C 05/01/15 58.5 1.08 1.20
VLO 150501C00059000 C 05/01/15 59.0 0.88 1.00
VLO 150501C00059500 C 05/01/15 59.5 0.73 0.83
VLO 150501C00060000 C 05/01/15 60.0 0.61 0.68
VLO 150501C00060500 C 05/01/15 60.5 0.49 0.56
VLO 150501C00061000 C 05/01/15 61.0 0.40 0.46
VLO 150501C00061500 C 05/01/15 61.5 0.32 0.37
VLO 150501C00062000 C 05/01/15 62.0 0.25 0.30
VLO 150501C00062500 C 05/01/15 62.5 0.20 0.25
VLO 150501C00063000 C 05/01/15 63.0 0.13 0.20
VLO 150501C00063500 C 05/01/15 63.5 0.10 0.16
VLO 150501C00064000 C 05/01/15 64.0 0.07 0.14
VLO 150501C00064500 C 05/01/15 64.5 0.04 0.11
VLO 150501C00065000 C 05/01/15 65.0 0.04 0.11
VLO 150501C00065500 C 05/01/15 65.5 0.02 0.10
VLO 150501C00066000 C 05/01/15 66.0 0.01 0.08
VLO 150501C00066500 C 05/01/15 66.5 0.01 0.09
VLO 150501C00067000 C 05/01/15 67.0 0.01 0.09
VLO 150501C00067500 C 05/01/15 67.5 0.01 0.08
VLO 150501C00068000 C 05/01/15 68.0 0.00 0.10
VLO 150501C00068500 C 05/01/15 68.5 0.00 0.06
VLO 150501C00069000 C 05/01/15 69.0 0.00 0.06
VLO 150501C00069500 C 05/01/15 69.5 0.00 0.12
VLO 150501C00070000 C 05/01/15 70.0 0.00 0.12
VLO 150501C00070500 C 05/01/15 70.5 0.00 0.11
VLO 150501C00071000 C 05/01/15 71.0 0.00 0.11
VLO 150501C00071500 C 05/01/15 71.5 0.00 0.11
VLO 150501C00072000 C 05/01/15 72.0 0.00 0.11
VLO 150501C00073000 C 05/01/15 73.0 0.00 0.11
VLO 150501C00075000 C 05/01/15 75.0 0.00 0.11
VLO 150501P00045000 P 05/01/15 45.0 0.00 0.18
VLO 150501P00049000 P 05/01/15 49.0 0.01 0.20
VLO 150501P00050000 P 05/01/15 50.0 0.02 0.16
VLO 150501P00050500 P 05/01/15 50.5 0.02 0.20
VLO 150501P00051000 P 05/01/15 51.0 0.07 0.21
VLO 150501P00051500 P 05/01/15 51.5 0.07 0.34
VLO 150501P00052000 P 05/01/15 52.0 0.13 0.23
VLO 150501P00052500 P 05/01/15 52.5 0.13 0.29
VLO 150501P00053000 P 05/01/15 53.0 0.22 0.31
VLO 150501P00053500 P 05/01/15 53.5 0.31 0.37
VLO 150501P00054000 P 05/01/15 54.0 0.40 0.45
VLO 150501P00054500 P 05/01/15 54.5 0.49 0.55
VLO 150501P00055000 P 05/01/15 55.0 0.60 0.66
VLO 150501P00055500 P 05/01/15 55.5 0.73 0.79
VLO 150501P00056000 P 05/01/15 56.0 0.85 0.96
VLO 150501P00056500 P 05/01/15 56.5 1.05 1.13
VLO 150501P00057000 P 05/01/15 57.0 1.25 1.33
VLO 150501P00057500 P 05/01/15 57.5 1.45 1.56
VLO 150501P00058000 P 05/01/15 58.0 1.74 1.83
VLO 150501P00058500 P 05/01/15 58.5 1.97 2.12
VLO 150501P00059000 P 05/01/15 59.0 2.30 2.42
VLO 150501P00059500 P 05/01/15 59.5 2.60 2.78
VLO 150501P00060000 P 05/01/15 60.0 2.94 3.15
VLO 150501P00060500 P 05/01/15 60.5 3.20 3.65
VLO 150501P00061000 P 05/01/15 61.0 3.60 4.00
VLO 150501P00061500 P 05/01/15 61.5 4.00 4.40
VLO 150501P00062000 P 05/01/15 62.0 4.55 4.85
VLO 150501P00062500 P 05/01/15 62.5 4.85 5.30
VLO 150501P00063000 P 05/01/15 63.0 5.30 5.90
VLO 150501P00063500 P 05/01/15 63.5 5.80 6.35
VLO 150501P00064000 P 05/01/15 64.0 6.25 6.85
VLO 150501P00064500 P 05/01/15 64.5 6.10 7.60
VLO 150501P00065000 P 05/01/15 65.0 6.55 8.05
VLO 150501P00065500 P 05/01/15 65.5 7.05 8.55
VLO 150501P00066000 P 05/01/15 66.0 7.55 9.05
VLO 150501P00066500 P 05/01/15 66.5 8.05 9.55
VLO 150501P00067000 P 05/01/15 67.0 9.20 9.80
VLO 150501P00067500 P 05/01/15 67.5 9.65 10.30
VLO 150501P00068000 P 05/01/15 68.0 10.15 10.80
VLO 150501P00068500 P 05/01/15 68.5 10.00 11.50
VLO 150501P00069000 P 05/01/15 69.0 11.05 11.95
VLO 150501P00069500 P 05/01/15 69.5 11.40 12.50
VLO 150501P00070000 P 05/01/15 70.0 11.30 13.10
VLO 150501P00070500 P 05/01/15 70.5 11.30 14.65
VLO 150501P00071000 P 05/01/15 71.0 12.60 14.05
VLO 150501P00071500 P 05/01/15 71.5 13.40 14.50
VLO 150501P00072000 P 05/01/15 72.0 13.90 15.00
VLO 150501P00073000 P 05/01/15 73.0 14.25 16.00
VLO 150501P00075000 P 05/01/15 75.0 16.95 17.85
VLO 150508C00050000 C 05/08/15 50.0 7.10 8.65
VLO 150508C00051000 C 05/08/15 51.0 6.20 7.05
VLO 150508C00052000 C 05/08/15 52.0 5.30 6.15
VLO 150508C00052500 C 05/08/15 52.5 4.90 5.70
VLO 150508C00053000 C 05/08/15 53.0 4.50 5.60
VLO 150508C00053500 C 05/08/15 53.5 4.10 4.90
VLO 150508C00054000 C 05/08/15 54.0 3.70 4.45
VLO 150508C00054500 C 05/08/15 54.5 3.30 3.90
VLO 150508C00055000 C 05/08/15 55.0 3.20 3.60
VLO 150508C00055500 C 05/08/15 55.5 2.95 3.20
VLO 150508C00056000 C 05/08/15 56.0 2.55 2.85
VLO 150508C00056500 C 05/08/15 56.5 2.23 2.50
VLO 150508C00057000 C 05/08/15 57.0 2.03 2.20
VLO 150508C00057500 C 05/08/15 57.5 1.80 1.91
VLO 150508C00058000 C 05/08/15 58.0 1.56 1.66
VLO 150508C00058500 C 05/08/15 58.5 1.34 1.43
VLO 150508C00059000 C 05/08/15 59.0 1.15 1.23
VLO 150508C00059500 C 05/08/15 59.5 0.97 1.05
VLO 150508C00060000 C 05/08/15 60.0 0.81 0.89
VLO 150508C00060500 C 05/08/15 60.5 0.67 0.79
VLO 150508C00061000 C 05/08/15 61.0 0.57 0.62
VLO 150508C00061500 C 05/08/15 61.5 0.47 0.52
VLO 150508C00062000 C 05/08/15 62.0 0.39 0.43
VLO 150508C00062500 C 05/08/15 62.5 0.29 0.38
VLO 150508C00063000 C 05/08/15 63.0 0.26 0.30
VLO 150508C00063500 C 05/08/15 63.5 0.20 0.24
VLO 150508C00064000 C 05/08/15 64.0 0.16 0.20
VLO 150508C00064500 C 05/08/15 64.5 0.13 0.16
VLO 150508C00065000 C 05/08/15 65.0 0.10 0.14
VLO 150508C00065500 C 05/08/15 65.5 0.06 0.12
VLO 150508C00066000 C 05/08/15 66.0 0.04 0.10
VLO 150508C00066500 C 05/08/15 66.5 0.04 0.09
VLO 150508C00067000 C 05/08/15 67.0 0.04 0.07
VLO 150508C00067500 C 05/08/15 67.5 0.02 0.07
VLO 150508C00068000 C 05/08/15 68.0 0.01 0.06
VLO 150508C00068500 C 05/08/15 68.5 0.01 0.06
VLO 150508C00069000 C 05/08/15 69.0 0.01 0.05
VLO 150508C00069500 C 05/08/15 69.5 0.00 0.11
VLO 150508C00070000 C 05/08/15 70.0 0.00 0.15
VLO 150508C00070500 C 05/08/15 70.5 0.00 0.12
VLO 150508C00071000 C 05/08/15 71.0 0.00 0.12
VLO 150508C00071500 C 05/08/15 71.5 0.00 0.11
VLO 150508C00072000 C 05/08/15 72.0 0.00 0.11
VLO 150508C00073000 C 05/08/15 73.0 0.00 0.11
VLO 150508C00075000 C 05/08/15 75.0 0.00 0.10
VLO 150508P00050000 P 05/08/15 50.0 0.07 0.24
VLO 150508P00051000 P 05/08/15 51.0 0.17 0.23
VLO 150508P00052000 P 05/08/15 52.0 0.27 0.30
VLO 150508P00052500 P 05/08/15 52.5 0.32 0.38
VLO 150508P00053000 P 05/08/15 53.0 0.37 0.46
VLO 150508P00053500 P 05/08/15 53.5 0.47 0.52
VLO 150508P00054000 P 05/08/15 54.0 0.53 0.64
VLO 150508P00054500 P 05/08/15 54.5 0.62 0.77
VLO 150508P00055000 P 05/08/15 55.0 0.80 0.85
VLO 150508P00055500 P 05/08/15 55.5 0.94 1.00
VLO 150508P00056000 P 05/08/15 56.0 1.10 1.18
VLO 150508P00056500 P 05/08/15 56.5 1.29 1.36
VLO 150508P00057000 P 05/08/15 57.0 1.50 1.57
VLO 150508P00057500 P 05/08/15 57.5 1.73 1.81
VLO 150508P00058000 P 05/08/15 58.0 1.98 2.07
VLO 150508P00058500 P 05/08/15 58.5 2.22 2.36
VLO 150508P00059000 P 05/08/15 59.0 2.54 2.67
VLO 150508P00059500 P 05/08/15 59.5 2.84 3.10
VLO 150508P00060000 P 05/08/15 60.0 3.15 3.50
VLO 150508P00060500 P 05/08/15 60.5 3.50 4.10
VLO 150508P00061000 P 05/08/15 61.0 3.85 4.20
VLO 150508P00061500 P 05/08/15 61.5 4.25 4.85
VLO 150508P00062000 P 05/08/15 62.0 4.70 5.05
VLO 150508P00062500 P 05/08/15 62.5 4.90 5.55
VLO 150508P00063000 P 05/08/15 63.0 4.90 6.20
VLO 150508P00063500 P 05/08/15 63.5 6.00 6.55
VLO 150508P00064000 P 05/08/15 64.0 5.70 7.15
VLO 150508P00064500 P 05/08/15 64.5 6.15 7.60
VLO 150508P00065000 P 05/08/15 65.0 6.65 8.10
VLO 150508P00065500 P 05/08/15 65.5 7.10 8.60
VLO 150508P00066000 P 05/08/15 66.0 7.95 9.05
VLO 150508P00066500 P 05/08/15 66.5 8.10 9.60
VLO 150508P00067000 P 05/08/15 67.0 8.55 10.15
VLO 150508P00067500 P 05/08/15 67.5 9.30 10.50
VLO 150508P00068000 P 05/08/15 68.0 9.80 11.00
VLO 150508P00068500 P 05/08/15 68.5 10.05 12.45
VLO 150508P00069000 P 05/08/15 69.0 11.05 12.00
VLO 150508P00069500 P 05/08/15 69.5 10.70 13.65
VLO 150508P00070000 P 05/08/15 70.0 11.20 14.35
VLO 150508P00070500 P 05/08/15 70.5 12.05 13.55
VLO 150508P00071000 P 05/08/15 71.0 11.90 14.15
VLO 150508P00071500 P 05/08/15 71.5 13.10 14.55
VLO 150508P00072000 P 05/08/15 72.0 12.90 15.10
VLO 150508P00073000 P 05/08/15 73.0 14.05 16.30
VLO 150508P00075000 P 05/08/15 75.0 16.90 17.80
VLO 150515C00032500 C 05/15/15 32.5 23.00 25.50
VLO 150515C00035000 C 05/15/15 35.0 20.30 23.10
VLO 150515C00037500 C 05/15/15 37.5 17.75 20.60
VLO 150515C00040000 C 05/15/15 40.0 17.15 18.05
VLO 150515C00042500 C 05/15/15 42.5 14.50 15.50
VLO 150515C00045000 C 05/15/15 45.0 12.05 13.10
VLO 150515C00047500 C 05/15/15 47.5 8.95 11.10
VLO 150515C00050000 C 05/15/15 50.0 7.25 8.10
VLO 150515C00052500 C 05/15/15 52.5 5.40 5.70
VLO 150515C00055000 C 05/15/15 55.0 3.55 3.70
VLO 150515C00057500 C 05/15/15 57.5 2.05 2.12
VLO 150515C00060000 C 05/15/15 60.0 1.05 1.08
VLO 150515C00062500 C 05/15/15 62.5 0.45 0.50
VLO 150515C00065000 C 05/15/15 65.0 0.17 0.23
VLO 150515C00067500 C 05/15/15 67.5 0.05 0.13
VLO 150515C00070000 C 05/15/15 70.0 0.03 0.06
VLO 150515C00072500 C 05/15/15 72.5 0.00 0.04
VLO 150515C00075000 C 05/15/15 75.0 0.00 0.03
VLO 150515C00080000 C 05/15/15 80.0 0.00 0.03
VLO 150515C00085000 C 05/15/15 85.0 0.00 0.02
VLO 150515C00090000 C 05/15/15 90.0 0.00 0.03
VLO 150515P00032500 P 05/15/15 32.5 0.00 0.03
VLO 150515P00035000 P 05/15/15 35.0 0.00 0.03
VLO 150515P00037500 P 05/15/15 37.5 0.00 0.04
VLO 150515P00040000 P 05/15/15 40.0 0.00 0.04
VLO 150515P00042500 P 05/15/15 42.5 0.00 0.06
VLO 150515P00045000 P 05/15/15 45.0 0.00 0.10
VLO 150515P00047500 P 05/15/15 47.5 0.08 0.16
VLO 150515P00050000 P 05/15/15 50.0 0.18 0.25
VLO 150515P00052500 P 05/15/15 52.5 0.45 0.50
VLO 150515P00055000 P 05/15/15 55.0 0.99 1.05
VLO 150515P00057500 P 05/15/15 57.5 1.95 2.03
VLO 150515P00060000 P 05/15/15 60.0 3.40 3.55
VLO 150515P00062500 P 05/15/15 62.5 5.30 5.55
VLO 150515P00065000 P 05/15/15 65.0 7.35 7.95
VLO 150515P00067500 P 05/15/15 67.5 9.70 10.35
VLO 150515P00070000 P 05/15/15 70.0 12.00 13.00
VLO 150515P00072500 P 05/15/15 72.5 14.35 15.50
VLO 150515P00075000 P 05/15/15 75.0 15.80 17.90
VLO 150515P00080000 P 05/15/15 80.0 20.55 23.70
VLO 150515P00085000 P 05/15/15 85.0 26.90 27.90
VLO 150515P00090000 P 05/15/15 90.0 30.15 32.95
VLO 150522C00045000 C 05/22/15 45.0 11.65 13.90
VLO 150522C00050000 C 05/22/15 50.0 7.25 8.75
VLO 150522C00051000 C 05/22/15 51.0 6.40 7.85
VLO 150522C00052000 C 05/22/15 52.0 5.50 6.95
VLO 150522C00052500 C 05/22/15 52.5 5.10 6.55
VLO 150522C00053000 C 05/22/15 53.0 4.70 6.10
VLO 150522C00053500 C 05/22/15 53.5 4.35 5.60
VLO 150522C00054000 C 05/22/15 54.0 3.95 5.20
VLO 150522C00054500 C 05/22/15 54.5 3.85 4.85
VLO 150522C00055000 C 05/22/15 55.0 3.60 4.45
VLO 150522C00055500 C 05/22/15 55.5 3.25 3.60
VLO 150522C00056000 C 05/22/15 56.0 2.94 3.30
VLO 150522C00056500 C 05/22/15 56.5 2.63 2.97
VLO 150522C00057000 C 05/22/15 57.0 2.34 2.68
VLO 150522C00057500 C 05/22/15 57.5 2.16 2.29
VLO 150522C00058000 C 05/22/15 58.0 1.84 2.10
VLO 150522C00058500 C 05/22/15 58.5 1.58 1.89
VLO 150522C00059000 C 05/22/15 59.0 1.40 1.67
VLO 150522C00059500 C 05/22/15 59.5 1.19 1.51
VLO 150522C00060000 C 05/22/15 60.0 1.14 1.27
VLO 150522C00060500 C 05/22/15 60.5 0.94 1.14
VLO 150522C00061000 C 05/22/15 61.0 0.84 1.01
VLO 150522C00061500 C 05/22/15 61.5 0.69 0.86
VLO 150522C00062000 C 05/22/15 62.0 0.57 0.74
VLO 150522C00062500 C 05/22/15 62.5 0.50 0.64
VLO 150522C00063000 C 05/22/15 63.0 0.46 0.54
VLO 150522C00063500 C 05/22/15 63.5 0.39 0.47
VLO 150522C00064000 C 05/22/15 64.0 0.29 0.43
VLO 150522C00064500 C 05/22/15 64.5 0.24 0.39
VLO 150522C00065000 C 05/22/15 65.0 0.18 0.34
VLO 150522C00065500 C 05/22/15 65.5 0.17 0.28
VLO 150522C00066000 C 05/22/15 66.0 0.13 0.26
VLO 150522C00066500 C 05/22/15 66.5 0.11 0.21
VLO 150522C00067000 C 05/22/15 67.0 0.09 0.19
VLO 150522C00067500 C 05/22/15 67.5 0.05 0.18
VLO 150522C00068000 C 05/22/15 68.0 0.06 0.19
VLO 150522C00068500 C 05/22/15 68.5 0.05 0.20
VLO 150522C00069000 C 05/22/15 69.0 0.02 0.15
VLO 150522C00069500 C 05/22/15 69.5 0.03 0.13
VLO 150522C00070000 C 05/22/15 70.0 0.02 0.14
VLO 150522C00070500 C 05/22/15 70.5 0.02 0.15
VLO 150522C00071000 C 05/22/15 71.0 0.02 0.10
VLO 150522C00072000 C 05/22/15 72.0 0.01 0.11
VLO 150522C00075000 C 05/22/15 75.0 0.00 0.11
VLO 150522P00045000 P 05/22/15 45.0 0.04 0.15
VLO 150522P00050000 P 05/22/15 50.0 0.26 0.41
VLO 150522P00051000 P 05/22/15 51.0 0.40 0.54
VLO 150522P00052000 P 05/22/15 52.0 0.52 0.71
VLO 150522P00052500 P 05/22/15 52.5 0.64 0.75
VLO 150522P00053000 P 05/22/15 53.0 0.75 0.88
VLO 150522P00053500 P 05/22/15 53.5 0.85 0.98
VLO 150522P00054000 P 05/22/15 54.0 1.00 1.10
VLO 150522P00054500 P 05/22/15 54.5 1.10 1.27
VLO 150522P00055000 P 05/22/15 55.0 1.27 1.43
VLO 150522P00055500 P 05/22/15 55.5 1.49 1.57
VLO 150522P00056000 P 05/22/15 56.0 1.60 1.89
VLO 150522P00056500 P 05/22/15 56.5 1.82 2.04
VLO 150522P00057000 P 05/22/15 57.0 2.06 2.24
VLO 150522P00057500 P 05/22/15 57.5 2.33 2.50
VLO 150522P00058000 P 05/22/15 58.0 2.58 2.73
VLO 150522P00058500 P 05/22/15 58.5 2.79 3.20
VLO 150522P00059000 P 05/22/15 59.0 3.05 3.50
VLO 150522P00059500 P 05/22/15 59.5 3.40 4.00
VLO 150522P00060000 P 05/22/15 60.0 3.75 4.40
VLO 150522P00060500 P 05/22/15 60.5 4.10 4.75
VLO 150522P00061000 P 05/22/15 61.0 3.95 5.15
VLO 150522P00061500 P 05/22/15 61.5 4.35 5.55
VLO 150522P00062000 P 05/22/15 62.0 4.70 5.95
VLO 150522P00062500 P 05/22/15 62.5 5.05 6.40
VLO 150522P00063000 P 05/22/15 63.0 5.45 6.80
VLO 150522P00063500 P 05/22/15 63.5 5.85 7.25
VLO 150522P00064000 P 05/22/15 64.0 6.30 7.70
VLO 150522P00064500 P 05/22/15 64.5 6.70 8.15
VLO 150522P00065000 P 05/22/15 65.0 7.15 8.60
VLO 150522P00065500 P 05/22/15 65.5 7.65 9.10
VLO 150522P00066000 P 05/22/15 66.0 8.10 9.60
VLO 150522P00066500 P 05/22/15 66.5 8.55 10.15
VLO 150522P00067000 P 05/22/15 67.0 9.05 10.85
VLO 150522P00067500 P 05/22/15 67.5 9.50 11.05
VLO 150522P00068000 P 05/22/15 68.0 10.00 12.15
VLO 150522P00068500 P 05/22/15 68.5 10.30 13.15
VLO 150522P00069000 P 05/22/15 69.0 10.60 12.70
VLO 150522P00069500 P 05/22/15 69.5 11.10 13.20
VLO 150522P00070000 P 05/22/15 70.0 11.60 13.95
VLO 150522P00070500 P 05/22/15 70.5 12.10 15.10
VLO 150522P00071000 P 05/22/15 71.0 12.60 15.60
VLO 150522P00072000 P 05/22/15 72.0 13.55 15.70
VLO 150522P00075000 P 05/22/15 75.0 17.20 18.45
VLO 150529C00050000 C 05/29/15 50.0 7.30 8.80
VLO 150529C00051000 C 05/29/15 51.0 6.40 7.90
VLO 150529C00052000 C 05/29/15 52.0 5.60 7.00
VLO 150529C00052500 C 05/29/15 52.5 5.20 5.95
VLO 150529C00053000 C 05/29/15 53.0 4.80 6.20
VLO 150529C00053500 C 05/29/15 53.5 4.45 5.65
VLO 150529C00054000 C 05/29/15 54.0 4.20 5.30
VLO 150529C00054500 C 05/29/15 54.5 4.05 4.95
VLO 150529C00055000 C 05/29/15 55.0 3.70 4.10
VLO 150529C00055500 C 05/29/15 55.5 3.35 3.75
VLO 150529C00056000 C 05/29/15 56.0 3.00 3.45
VLO 150529C00056500 C 05/29/15 56.5 2.72 3.15
VLO 150529C00057000 C 05/29/15 57.0 2.46 2.82
VLO 150529C00057500 C 05/29/15 57.5 2.29 2.46
VLO 150529C00058000 C 05/29/15 58.0 2.05 2.22
VLO 150529C00058500 C 05/29/15 58.5 1.76 2.05
VLO 150529C00059000 C 05/29/15 59.0 1.49 1.83
VLO 150529C00059500 C 05/29/15 59.5 1.28 1.64
VLO 150529C00060000 C 05/29/15 60.0 1.11 1.48
VLO 150529C00060500 C 05/29/15 60.5 1.09 1.27
VLO 150529C00061000 C 05/29/15 61.0 0.91 1.11
VLO 150529C00061500 C 05/29/15 61.5 0.83 0.97
VLO 150529C00062000 C 05/29/15 62.0 0.67 0.85
VLO 150529C00062500 C 05/29/15 62.5 0.63 0.73
VLO 150529C00063000 C 05/29/15 63.0 0.47 0.70
VLO 150529C00063500 C 05/29/15 63.5 0.40 0.61
VLO 150529C00064000 C 05/29/15 64.0 0.34 0.54
VLO 150529C00064500 C 05/29/15 64.5 0.31 0.41
VLO 150529C00065000 C 05/29/15 65.0 0.24 0.39
VLO 150529C00065500 C 05/29/15 65.5 0.21 0.35
VLO 150529C00066000 C 05/29/15 66.0 0.16 0.32
VLO 150529C00066500 C 05/29/15 66.5 0.14 0.27
VLO 150529C00067000 C 05/29/15 67.0 0.13 0.19
VLO 150529P00050000 P 05/29/15 50.0 0.34 0.47
VLO 150529P00051000 P 05/29/15 51.0 0.44 0.63
VLO 150529P00052000 P 05/29/15 52.0 0.61 0.82
VLO 150529P00052500 P 05/29/15 52.5 0.76 0.92
VLO 150529P00053000 P 05/29/15 53.0 0.86 1.01
VLO 150529P00053500 P 05/29/15 53.5 0.98 1.11
VLO 150529P00054000 P 05/29/15 54.0 1.11 1.28
VLO 150529P00054500 P 05/29/15 54.5 1.24 1.44
VLO 150529P00055000 P 05/29/15 55.0 1.41 1.62
VLO 150529P00055500 P 05/29/15 55.5 1.58 1.80
VLO 150529P00056000 P 05/29/15 56.0 1.77 2.00
VLO 150529P00056500 P 05/29/15 56.5 1.95 2.24
VLO 150529P00057000 P 05/29/15 57.0 2.20 2.42
VLO 150529P00057500 P 05/29/15 57.5 2.49 2.67
VLO 150529P00058000 P 05/29/15 58.0 2.76 3.05
VLO 150529P00058500 P 05/29/15 58.5 2.93 3.40
VLO 150529P00059000 P 05/29/15 59.0 3.20 3.65
VLO 150529P00059500 P 05/29/15 59.5 3.50 4.15
VLO 150529P00060000 P 05/29/15 60.0 3.85 4.50
VLO 150529P00060500 P 05/29/15 60.5 4.20 4.90
VLO 150529P00061000 P 05/29/15 61.0 4.40 5.25
VLO 150529P00061500 P 05/29/15 61.5 4.50 5.65
VLO 150529P00062000 P 05/29/15 62.0 4.85 6.05
VLO 150529P00062500 P 05/29/15 62.5 5.15 6.45
VLO 150529P00063000 P 05/29/15 63.0 5.55 6.90
VLO 150529P00063500 P 05/29/15 63.5 5.95 7.30
VLO 150529P00064000 P 05/29/15 64.0 6.40 7.75
VLO 150529P00064500 P 05/29/15 64.5 6.80 8.20
VLO 150529P00065000 P 05/29/15 65.0 7.25 8.65
VLO 150529P00065500 P 05/29/15 65.5 7.70 9.10
VLO 150529P00066000 P 05/29/15 66.0 8.15 9.60
VLO 150529P00066500 P 05/29/15 66.5 8.60 10.05
VLO 150529P00067000 P 05/29/15 67.0 9.10 10.55
VLO 150619C00025000 C 06/19/15 25.0 31.95 33.25
VLO 150619C00027500 C 06/19/15 27.5 28.30 31.70
VLO 150619C00030000 C 06/19/15 30.0 25.80 29.20
VLO 150619C00032500 C 06/19/15 32.5 23.30 26.70
VLO 150619C00035000 C 06/19/15 35.0 22.20 23.30
VLO 150619C00037500 C 06/19/15 37.5 19.75 21.30
VLO 150619C00040000 C 06/19/15 40.0 17.00 18.20
VLO 150619C00042500 C 06/19/15 42.5 14.90 15.40
VLO 150619C00045000 C 06/19/15 45.0 12.35 12.95
VLO 150619C00047500 C 06/19/15 47.5 9.75 11.25
VLO 150619C00050000 C 06/19/15 50.0 7.80 8.30
VLO 150619C00052500 C 06/19/15 52.5 5.90 6.15
VLO 150619C00055000 C 06/19/15 55.0 4.25 4.35
VLO 150619C00057500 C 06/19/15 57.5 2.87 2.94
VLO 150619C00060000 C 06/19/15 60.0 1.81 1.88
VLO 150619C00062500 C 06/19/15 62.5 1.07 1.13
VLO 150619C00065000 C 06/19/15 65.0 0.60 0.63
VLO 150619C00067500 C 06/19/15 67.5 0.31 0.34
VLO 150619C00070000 C 06/19/15 70.0 0.15 0.18
VLO 150619C00072500 C 06/19/15 72.5 0.06 0.10
VLO 150619C00075000 C 06/19/15 75.0 0.03 0.10
VLO 150619C00080000 C 06/19/15 80.0 0.00 0.05
VLO 150619P00025000 P 06/19/15 25.0 0.00 0.02
VLO 150619P00027500 P 06/19/15 27.5 0.00 0.03
VLO 150619P00030000 P 06/19/15 30.0 0.00 0.04
VLO 150619P00032500 P 06/19/15 32.5 0.00 0.05
VLO 150619P00035000 P 06/19/15 35.0 0.01 0.06
VLO 150619P00037500 P 06/19/15 37.5 0.03 0.10
VLO 150619P00040000 P 06/19/15 40.0 0.05 0.07
VLO 150619P00042500 P 06/19/15 42.5 0.08 0.15
VLO 150619P00045000 P 06/19/15 45.0 0.19 0.23
VLO 150619P00047500 P 06/19/15 47.5 0.37 0.40
VLO 150619P00050000 P 06/19/15 50.0 0.68 0.73
VLO 150619P00052500 P 06/19/15 52.5 1.22 1.25
VLO 150619P00055000 P 06/19/15 55.0 1.99 2.08
VLO 150619P00057500 P 06/19/15 57.5 3.10 3.25
VLO 150619P00060000 P 06/19/15 60.0 4.55 4.70
VLO 150619P00062500 P 06/19/15 62.5 6.30 6.45
VLO 150619P00065000 P 06/19/15 65.0 8.25 8.55
VLO 150619P00067500 P 06/19/15 67.5 10.35 10.95
VLO 150619P00070000 P 06/19/15 70.0 12.65 13.30
VLO 150619P00072500 P 06/19/15 72.5 14.65 15.95
VLO 150619P00075000 P 06/19/15 75.0 17.15 18.40
VLO 150619P00080000 P 06/19/15 80.0 22.35 23.45
VLO 150918C00025000 C 09/18/15 25.0 32.20 33.95
VLO 150918C00027500 C 09/18/15 27.5 28.35 31.75
VLO 150918C00030000 C 09/18/15 30.0 25.85 29.20
VLO 150918C00032500 C 09/18/15 32.5 23.40 26.75
VLO 150918C00035000 C 09/18/15 35.0 20.90 24.15
VLO 150918C00037500 C 09/18/15 37.5 19.80 20.85
VLO 150918C00040000 C 09/18/15 40.0 16.05 19.05
VLO 150918C00042500 C 09/18/15 42.5 14.80 16.55
VLO 150918C00045000 C 09/18/15 45.0 12.70 13.40
VLO 150918C00047500 C 09/18/15 47.5 10.75 11.15
VLO 150918C00050000 C 09/18/15 50.0 8.80 9.20
VLO 150918C00052500 C 09/18/15 52.5 7.10 7.30
VLO 150918C00055000 C 09/18/15 55.0 5.60 5.75
VLO 150918C00057500 C 09/18/15 57.5 4.30 4.45
VLO 150918C00060000 C 09/18/15 60.0 3.20 3.35
VLO 150918C00062500 C 09/18/15 62.5 2.33 2.45
VLO 150918C00065000 C 09/18/15 65.0 1.66 1.75
VLO 150918C00067500 C 09/18/15 67.5 1.15 1.24
VLO 150918C00070000 C 09/18/15 70.0 0.78 0.85
VLO 150918C00072500 C 09/18/15 72.5 0.51 0.57
VLO 150918C00075000 C 09/18/15 75.0 0.33 0.37
VLO 150918C00080000 C 09/18/15 80.0 0.13 0.20
VLO 150918C00085000 C 09/18/15 85.0 0.03 0.11
VLO 150918P00025000 P 09/18/15 25.0 0.01 0.06
VLO 150918P00027500 P 09/18/15 27.5 0.03 0.08
VLO 150918P00030000 P 09/18/15 30.0 0.05 0.13
VLO 150918P00032500 P 09/18/15 32.5 0.08 0.16
VLO 150918P00035000 P 09/18/15 35.0 0.12 0.19
VLO 150918P00037500 P 09/18/15 37.5 0.22 0.26
VLO 150918P00040000 P 09/18/15 40.0 0.31 0.41
VLO 150918P00042500 P 09/18/15 42.5 0.54 0.59
VLO 150918P00045000 P 09/18/15 45.0 0.84 0.90
VLO 150918P00047500 P 09/18/15 47.5 1.28 1.34
VLO 150918P00050000 P 09/18/15 50.0 1.86 1.93
VLO 150918P00052500 P 09/18/15 52.5 2.64 2.73
VLO 150918P00055000 P 09/18/15 55.0 3.60 3.75
VLO 150918P00057500 P 09/18/15 57.5 4.80 4.95
VLO 150918P00060000 P 09/18/15 60.0 6.20 6.40
VLO 150918P00062500 P 09/18/15 62.5 7.85 8.05
VLO 150918P00065000 P 09/18/15 65.0 9.65 9.85
VLO 150918P00067500 P 09/18/15 67.5 11.50 11.95
VLO 150918P00070000 P 09/18/15 70.0 13.65 14.05
VLO 150918P00072500 P 09/18/15 72.5 14.95 16.65
VLO 150918P00075000 P 09/18/15 75.0 17.35 19.05
VLO 150918P00080000 P 09/18/15 80.0 21.90 23.95
VLO 150918P00085000 P 09/18/15 85.0 26.80 28.95
VLO 160115C00020000 C 01/15/16 20.0 36.95 38.50
VLO 160115C00023000 C 01/15/16 23.0 32.90 36.20
VLO 160115C00025000 C 01/15/16 25.0 31.95 33.50
VLO 160115C00028000 C 01/15/16 28.0 28.00 31.25
VLO 160115C00030000 C 01/15/16 30.0 27.00 28.30
VLO 160115C00033000 C 01/15/16 33.0 24.00 25.35
VLO 160115C00035000 C 01/15/16 35.0 22.00 23.60
VLO 160115C00038000 C 01/15/16 38.0 19.10 20.45
VLO 160115C00040000 C 01/15/16 40.0 17.75 18.20
VLO 160115C00042000 C 01/15/16 42.0 16.05 16.40
VLO 160115C00045000 C 01/15/16 45.0 13.55 13.95
VLO 160115C00047000 C 01/15/16 47.0 12.00 12.35
VLO 160115C00050000 C 01/15/16 50.0 9.95 10.15
VLO 160115C00052500 C 01/15/16 52.5 8.35 8.60
VLO 160115C00055000 C 01/15/16 55.0 6.90 7.05
VLO 160115C00057500 C 01/15/16 57.5 5.60 5.80
VLO 160115C00060000 C 01/15/16 60.0 4.60 4.70
VLO 160115C00062500 C 01/15/16 62.5 3.60 3.80
VLO 160115C00065000 C 01/15/16 65.0 2.90 2.98
VLO 160115C00067500 C 01/15/16 67.5 2.27 2.34
VLO 160115C00070000 C 01/15/16 70.0 1.75 1.82
VLO 160115C00072500 C 01/15/16 72.5 1.32 1.40
VLO 160115C00075000 C 01/15/16 75.0 0.98 1.07
VLO 160115C00080000 C 01/15/16 80.0 0.56 0.61
VLO 160115C00085000 C 01/15/16 85.0 0.26 0.36
VLO 160115C00090000 C 01/15/16 90.0 0.12 0.21
VLO 160115C00095000 C 01/15/16 95.0 0.05 0.12
VLO 160115P00020000 P 01/15/16 20.0 0.01 0.07
VLO 160115P00023000 P 01/15/16 23.0 0.04 0.12
VLO 160115P00025000 P 01/15/16 25.0 0.06 0.14
VLO 160115P00028000 P 01/15/16 28.0 0.10 0.17
VLO 160115P00030000 P 01/15/16 30.0 0.13 0.22
VLO 160115P00033000 P 01/15/16 33.0 0.22 0.34
VLO 160115P00035000 P 01/15/16 35.0 0.36 0.47
VLO 160115P00038000 P 01/15/16 38.0 0.59 0.74
VLO 160115P00040000 P 01/15/16 40.0 0.84 0.98
VLO 160115P00042000 P 01/15/16 42.0 1.23 1.29
VLO 160115P00045000 P 01/15/16 45.0 1.81 1.89
VLO 160115P00047000 P 01/15/16 47.0 2.30 2.38
VLO 160115P00050000 P 01/15/16 50.0 3.15 3.30
VLO 160115P00052500 P 01/15/16 52.5 4.10 4.20
VLO 160115P00055000 P 01/15/16 55.0 5.20 5.30
VLO 160115P00057500 P 01/15/16 57.5 6.40 6.60
VLO 160115P00060000 P 01/15/16 60.0 7.85 8.00
VLO 160115P00062500 P 01/15/16 62.5 9.40 9.60
VLO 160115P00065000 P 01/15/16 65.0 11.15 11.35
VLO 160115P00067500 P 01/15/16 67.5 13.00 13.20
VLO 160115P00070000 P 01/15/16 70.0 15.00 15.15
VLO 160115P00072500 P 01/15/16 72.5 16.90 17.45
VLO 160115P00075000 P 01/15/16 75.0 19.05 19.60
VLO 160115P00080000 P 01/15/16 80.0 23.55 24.00
VLO 160115P00085000 P 01/15/16 85.0 28.30 28.95
VLO 160115P00090000 P 01/15/16 90.0 33.00 34.10
VLO 160115P00095000 P 01/15/16 95.0 37.65 39.00
VLO 170120C00022500 C 01/20/17 22.5 34.15 36.85
VLO 170120C00025000 C 01/20/17 25.0 30.10 34.95
VLO 170120C00027500 C 01/20/17 27.5 29.65 32.35
VLO 170120C00030000 C 01/20/17 30.0 26.70 28.75
VLO 170120C00032500 C 01/20/17 32.5 23.95 26.85
VLO 170120C00035000 C 01/20/17 35.0 22.20 24.25
VLO 170120C00037500 C 01/20/17 37.5 20.40 21.30
VLO 170120C00040000 C 01/20/17 40.0 18.45 19.30
VLO 170120C00042500 C 01/20/17 42.5 16.50 17.55
VLO 170120C00045000 C 01/20/17 45.0 15.10 15.75
VLO 170120C00047500 C 01/20/17 47.5 13.35 14.10
VLO 170120C00050000 C 01/20/17 50.0 11.90 12.55
VLO 170120C00052500 C 01/20/17 52.5 10.55 11.30
VLO 170120C00055000 C 01/20/17 55.0 9.40 9.95
VLO 170120C00057500 C 01/20/17 57.5 8.45 9.00
VLO 170120C00060000 C 01/20/17 60.0 7.50 8.00
VLO 170120C00062500 C 01/20/17 62.5 6.45 6.95
VLO 170120C00065000 C 01/20/17 65.0 5.45 6.30
VLO 170120C00067500 C 01/20/17 67.5 4.70 5.45
VLO 170120C00070000 C 01/20/17 70.0 4.20 4.85
VLO 170120C00072500 C 01/20/17 72.5 3.65 4.25
VLO 170120C00075000 C 01/20/17 75.0 3.30 3.70
VLO 170120C00080000 C 01/20/17 80.0 2.29 2.81
VLO 170120C00085000 C 01/20/17 85.0 1.69 2.13
VLO 170120C00090000 C 01/20/17 90.0 1.15 1.60
VLO 170120C00095000 C 01/20/17 95.0 0.80 1.21
VLO 170120P00022500 P 01/20/17 22.5 0.19 0.67
VLO 170120P00025000 P 01/20/17 25.0 0.39 0.88
VLO 170120P00027500 P 01/20/17 27.5 0.58 1.14
VLO 170120P00030000 P 01/20/17 30.0 0.87 1.20
VLO 170120P00032500 P 01/20/17 32.5 1.25 1.79
VLO 170120P00035000 P 01/20/17 35.0 1.67 1.90
VLO 170120P00037500 P 01/20/17 37.5 2.17 2.53
VLO 170120P00040000 P 01/20/17 40.0 2.78 3.15
VLO 170120P00042500 P 01/20/17 42.5 3.40 3.70
VLO 170120P00045000 P 01/20/17 45.0 4.25 4.65
VLO 170120P00047500 P 01/20/17 47.5 5.05 5.65
VLO 170120P00050000 P 01/20/17 50.0 6.05 6.70
VLO 170120P00052500 P 01/20/17 52.5 7.15 7.85
VLO 170120P00055000 P 01/20/17 55.0 8.45 9.25
VLO 170120P00057500 P 01/20/17 57.5 9.90 10.45
VLO 170120P00060000 P 01/20/17 60.0 11.45 12.15
VLO 170120P00062500 P 01/20/17 62.5 12.95 13.75
VLO 170120P00065000 P 01/20/17 65.0 14.55 15.40
VLO 170120P00067500 P 01/20/17 67.5 16.25 17.10
VLO 170120P00070000 P 01/20/17 70.0 18.05 18.95
VLO 170120P00072500 P 01/20/17 72.5 19.95 20.90
VLO 170120P00075000 P 01/20/17 75.0 21.90 22.90
VLO 170120P00080000 P 01/20/17 80.0 25.95 26.95
VLO 170120P00085000 P 01/20/17 85.0 30.25 31.30
VLO 170120P00090000 P 01/20/17 90.0 34.75 35.75
VLO 170120P00095000 P 01/20/17 95.0 38.90 40.50

OPRA data is delayed 15 minutes.