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 (2016-03-04)Premium Content

Valero Energy Corporation (VLO)
As of Apr 28 2016 3:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VLO 160429C00045000 C 04/29/16 45.0 15.90 17.70
VLO 160429C00050000 C 04/29/16 50.0 10.90 12.40
VLO 160429C00050500 C 04/29/16 50.5 10.20 11.10
VLO 160429C00051000 C 04/29/16 51.0 9.90 11.40
VLO 160429C00051500 C 04/29/16 51.5 9.35 11.30
VLO 160429C00052000 C 04/29/16 52.0 8.90 9.55
VLO 160429C00052500 C 04/29/16 52.5 8.40 9.05
VLO 160429C00053000 C 04/29/16 53.0 7.90 8.55
VLO 160429C00053500 C 04/29/16 53.5 7.65 8.05
VLO 160429C00054000 C 04/29/16 54.0 6.95 7.55
VLO 160429C00054500 C 04/29/16 54.5 6.70 7.05
VLO 160429C00055000 C 04/29/16 55.0 5.90 6.55
VLO 160429C00055500 C 04/29/16 55.5 5.40 6.05
VLO 160429C00056000 C 04/29/16 56.0 5.15 5.55
VLO 160429C00056500 C 04/29/16 56.5 4.85 5.05
VLO 160429C00057000 C 04/29/16 57.0 4.35 4.55
VLO 160429C00057500 C 04/29/16 57.5 3.85 4.05
VLO 160429C00058000 C 04/29/16 58.0 3.40 3.55
VLO 160429C00058500 C 04/29/16 58.5 2.93 3.05
VLO 160429C00059000 C 04/29/16 59.0 2.44 2.52
VLO 160429C00059500 C 04/29/16 59.5 1.96 2.05
VLO 160429C00060000 C 04/29/16 60.0 1.51 1.59
VLO 160429C00060500 C 04/29/16 60.5 1.09 1.16
VLO 160429C00061000 C 04/29/16 61.0 0.73 0.79
VLO 160429C00061500 C 04/29/16 61.5 0.44 0.47
VLO 160429C00062000 C 04/29/16 62.0 0.22 0.25
VLO 160429C00062500 C 04/29/16 62.5 0.08 0.12
VLO 160429C00063000 C 04/29/16 63.0 0.03 0.06
VLO 160429C00063500 C 04/29/16 63.5 0.02 0.03
VLO 160429C00064000 C 04/29/16 64.0 0.01 0.02
VLO 160429C00064500 C 04/29/16 64.5 0.00 0.02
VLO 160429C00065000 C 04/29/16 65.0 0.00 0.02
VLO 160429C00065500 C 04/29/16 65.5 0.00 0.10
VLO 160429C00066000 C 04/29/16 66.0 0.00 0.10
VLO 160429C00066500 C 04/29/16 66.5 0.00 0.11
VLO 160429C00067000 C 04/29/16 67.0 0.00 0.11
VLO 160429C00067500 C 04/29/16 67.5 0.00 0.11
VLO 160429C00068000 C 04/29/16 68.0 0.00 0.10
VLO 160429C00068500 C 04/29/16 68.5 0.00 0.11
VLO 160429C00069000 C 04/29/16 69.0 0.00 0.11
VLO 160429C00069500 C 04/29/16 69.5 0.00 0.11
VLO 160429C00070000 C 04/29/16 70.0 0.00 0.05
VLO 160429C00070500 C 04/29/16 70.5 0.00 0.13
VLO 160429C00071000 C 04/29/16 71.0 0.00 0.13
VLO 160429C00071500 C 04/29/16 71.5 0.00 0.13
VLO 160429C00072000 C 04/29/16 72.0 0.00 0.13
VLO 160429C00073000 C 04/29/16 73.0 0.00 0.13
VLO 160429C00074000 C 04/29/16 74.0 0.00 0.13
VLO 160429C00075000 C 04/29/16 75.0 0.00 0.13
VLO 160429C00080000 C 04/29/16 80.0 0.00 0.13
VLO 160429P00045000 P 04/29/16 45.0 0.00 0.13
VLO 160429P00050000 P 04/29/16 50.0 0.00 0.13
VLO 160429P00050500 P 04/29/16 50.5 0.00 0.13
VLO 160429P00051000 P 04/29/16 51.0 0.00 0.13
VLO 160429P00051500 P 04/29/16 51.5 0.00 0.13
VLO 160429P00052000 P 04/29/16 52.0 0.00 0.13
VLO 160429P00052500 P 04/29/16 52.5 0.00 0.13
VLO 160429P00053000 P 04/29/16 53.0 0.00 0.13
VLO 160429P00053500 P 04/29/16 53.5 0.00 0.13
VLO 160429P00054000 P 04/29/16 54.0 0.00 0.13
VLO 160429P00054500 P 04/29/16 54.5 0.00 0.13
VLO 160429P00055000 P 04/29/16 55.0 0.00 0.13
VLO 160429P00055500 P 04/29/16 55.5 0.00 0.13
VLO 160429P00056000 P 04/29/16 56.0 0.00 0.13
VLO 160429P00056500 P 04/29/16 56.5 0.00 0.07
VLO 160429P00057000 P 04/29/16 57.0 0.00 0.02
VLO 160429P00057500 P 04/29/16 57.5 0.00 0.01
VLO 160429P00058000 P 04/29/16 58.0 0.00 0.01
VLO 160429P00058500 P 04/29/16 58.5 0.00 0.02
VLO 160429P00059000 P 04/29/16 59.0 0.01 0.04
VLO 160429P00059500 P 04/29/16 59.5 0.04 0.06
VLO 160429P00060000 P 04/29/16 60.0 0.08 0.11
VLO 160429P00060500 P 04/29/16 60.5 0.15 0.18
VLO 160429P00061000 P 04/29/16 61.0 0.28 0.31
VLO 160429P00061500 P 04/29/16 61.5 0.47 0.52
VLO 160429P00062000 P 04/29/16 62.0 0.75 0.81
VLO 160429P00062500 P 04/29/16 62.5 1.11 1.18
VLO 160429P00063000 P 04/29/16 63.0 1.50 1.63
VLO 160429P00063500 P 04/29/16 63.5 1.59 2.11
VLO 160429P00064000 P 04/29/16 64.0 2.51 2.60
VLO 160429P00064500 P 04/29/16 64.5 2.83 3.10
VLO 160429P00065000 P 04/29/16 65.0 3.35 3.65
VLO 160429P00065500 P 04/29/16 65.5 3.30 4.15
VLO 160429P00066000 P 04/29/16 66.0 3.30 4.65
VLO 160429P00066500 P 04/29/16 66.5 3.40 5.10
VLO 160429P00067000 P 04/29/16 67.0 3.70 5.60
VLO 160429P00067500 P 04/29/16 67.5 4.40 6.10
VLO 160429P00068000 P 04/29/16 68.0 4.75 6.60
VLO 160429P00068500 P 04/29/16 68.5 5.20 7.10
VLO 160429P00069000 P 04/29/16 69.0 5.70 7.60
VLO 160429P00069500 P 04/29/16 69.5 6.15 8.10
VLO 160429P00070000 P 04/29/16 70.0 6.50 8.60
VLO 160429P00070500 P 04/29/16 70.5 7.40 9.10
VLO 160429P00071000 P 04/29/16 71.0 7.40 9.65
VLO 160429P00071500 P 04/29/16 71.5 7.90 10.30
VLO 160429P00072000 P 04/29/16 72.0 8.35 11.00
VLO 160429P00073000 P 04/29/16 73.0 9.15 11.75
VLO 160429P00074000 P 04/29/16 74.0 10.30 12.90
VLO 160429P00075000 P 04/29/16 75.0 11.35 13.75
VLO 160429P00080000 P 04/29/16 80.0 16.35 19.00
VLO 160506C00047000 C 05/06/16 47.0 13.95 15.15
VLO 160506C00048000 C 05/06/16 48.0 12.95 14.95
VLO 160506C00049000 C 05/06/16 49.0 11.95 14.05
VLO 160506C00050000 C 05/06/16 50.0 10.90 12.10
VLO 160506C00050500 C 05/06/16 50.5 10.45 12.10
VLO 160506C00051000 C 05/06/16 51.0 9.95 11.60
VLO 160506C00051500 C 05/06/16 51.5 9.45 10.60
VLO 160506C00052000 C 05/06/16 52.0 8.95 10.10
VLO 160506C00052500 C 05/06/16 52.5 8.45 9.65
VLO 160506C00053000 C 05/06/16 53.0 7.95 9.15
VLO 160506C00053500 C 05/06/16 53.5 7.45 8.65
VLO 160506C00054000 C 05/06/16 54.0 6.95 9.50
VLO 160506C00054500 C 05/06/16 54.5 6.90 7.60
VLO 160506C00055000 C 05/06/16 55.0 6.45 7.55
VLO 160506C00055500 C 05/06/16 55.5 5.95 6.55
VLO 160506C00056000 C 05/06/16 56.0 5.50 6.05
VLO 160506C00056500 C 05/06/16 56.5 5.05 5.55
VLO 160506C00057000 C 05/06/16 57.0 4.60 5.00
VLO 160506C00057500 C 05/06/16 57.5 4.15 4.50
VLO 160506C00058000 C 05/06/16 58.0 3.75 4.00
VLO 160506C00058500 C 05/06/16 58.5 3.30 3.70
VLO 160506C00059000 C 05/06/16 59.0 2.92 3.25
VLO 160506C00059500 C 05/06/16 59.5 2.60 2.83
VLO 160506C00060000 C 05/06/16 60.0 2.24 2.31
VLO 160506C00060500 C 05/06/16 60.5 1.91 1.97
VLO 160506C00061000 C 05/06/16 61.0 1.60 1.66
VLO 160506C00061500 C 05/06/16 61.5 1.33 1.37
VLO 160506C00062000 C 05/06/16 62.0 1.08 1.12
VLO 160506C00062500 C 05/06/16 62.5 0.86 0.90
VLO 160506C00063000 C 05/06/16 63.0 0.68 0.72
VLO 160506C00063500 C 05/06/16 63.5 0.52 0.56
VLO 160506C00064000 C 05/06/16 64.0 0.39 0.43
VLO 160506C00064500 C 05/06/16 64.5 0.29 0.33
VLO 160506C00065000 C 05/06/16 65.0 0.21 0.25
VLO 160506C00065500 C 05/06/16 65.5 0.15 0.19
VLO 160506C00066000 C 05/06/16 66.0 0.11 0.14
VLO 160506C00066500 C 05/06/16 66.5 0.07 0.11
VLO 160506C00067000 C 05/06/16 67.0 0.05 0.08
VLO 160506C00067500 C 05/06/16 67.5 0.03 0.07
VLO 160506C00068000 C 05/06/16 68.0 0.02 0.06
VLO 160506C00068500 C 05/06/16 68.5 0.01 0.05
VLO 160506C00069000 C 05/06/16 69.0 0.00 0.04
VLO 160506C00069500 C 05/06/16 69.5 0.00 0.07
VLO 160506C00070000 C 05/06/16 70.0 0.00 0.11
VLO 160506C00070500 C 05/06/16 70.5 0.00 0.11
VLO 160506C00071000 C 05/06/16 71.0 0.00 0.14
VLO 160506C00071500 C 05/06/16 71.5 0.00 0.11
VLO 160506C00072000 C 05/06/16 72.0 0.00 0.14
VLO 160506C00073000 C 05/06/16 73.0 0.00 0.11
VLO 160506C00074000 C 05/06/16 74.0 0.00 0.11
VLO 160506C00075000 C 05/06/16 75.0 0.00 0.11
VLO 160506C00080000 C 05/06/16 80.0 0.00 0.11
VLO 160506C00085000 C 05/06/16 85.0 0.00 0.11
VLO 160506P00047000 P 05/06/16 47.0 0.00 0.11
VLO 160506P00048000 P 05/06/16 48.0 0.00 0.11
VLO 160506P00049000 P 05/06/16 49.0 0.00 0.12
VLO 160506P00050000 P 05/06/16 50.0 0.00 0.11
VLO 160506P00050500 P 05/06/16 50.5 0.00 0.12
VLO 160506P00051000 P 05/06/16 51.0 0.00 0.04
VLO 160506P00051500 P 05/06/16 51.5 0.01 0.04
VLO 160506P00052000 P 05/06/16 52.0 0.02 0.05
VLO 160506P00052500 P 05/06/16 52.5 0.03 0.05
VLO 160506P00053000 P 05/06/16 53.0 0.04 0.06
VLO 160506P00053500 P 05/06/16 53.5 0.05 0.08
VLO 160506P00054000 P 05/06/16 54.0 0.06 0.09
VLO 160506P00054500 P 05/06/16 54.5 0.08 0.11
VLO 160506P00055000 P 05/06/16 55.0 0.10 0.13
VLO 160506P00055500 P 05/06/16 55.5 0.13 0.16
VLO 160506P00056000 P 05/06/16 56.0 0.17 0.19
VLO 160506P00056500 P 05/06/16 56.5 0.21 0.22
VLO 160506P00057000 P 05/06/16 57.0 0.26 0.27
VLO 160506P00057500 P 05/06/16 57.5 0.31 0.33
VLO 160506P00058000 P 05/06/16 58.0 0.37 0.39
VLO 160506P00058500 P 05/06/16 58.5 0.45 0.48
VLO 160506P00059000 P 05/06/16 59.0 0.55 0.58
VLO 160506P00059500 P 05/06/16 59.5 0.66 0.69
VLO 160506P00060000 P 05/06/16 60.0 0.80 0.83
VLO 160506P00060500 P 05/06/16 60.5 0.96 0.99
VLO 160506P00061000 P 05/06/16 61.0 1.14 1.19
VLO 160506P00061500 P 05/06/16 61.5 1.36 1.41
VLO 160506P00062000 P 05/06/16 62.0 1.61 1.67
VLO 160506P00062500 P 05/06/16 62.5 1.89 1.97
VLO 160506P00063000 P 05/06/16 63.0 2.21 2.27
VLO 160506P00063500 P 05/06/16 63.5 2.54 2.61
VLO 160506P00064000 P 05/06/16 64.0 2.58 3.10
VLO 160506P00064500 P 05/06/16 64.5 2.79 3.50
VLO 160506P00065000 P 05/06/16 65.0 3.20 3.85
VLO 160506P00065500 P 05/06/16 65.5 3.60 4.30
VLO 160506P00066000 P 05/06/16 66.0 3.20 4.80
VLO 160506P00066500 P 05/06/16 66.5 3.70 5.30
VLO 160506P00067000 P 05/06/16 67.0 4.00 5.70
VLO 160506P00067500 P 05/06/16 67.5 4.45 6.15
VLO 160506P00068000 P 05/06/16 68.0 4.85 6.65
VLO 160506P00068500 P 05/06/16 68.5 5.30 7.25
VLO 160506P00069000 P 05/06/16 69.0 5.95 7.70
VLO 160506P00069500 P 05/06/16 69.5 6.10 8.25
VLO 160506P00070000 P 05/06/16 70.0 6.65 8.90
VLO 160506P00070500 P 05/06/16 70.5 7.35 9.25
VLO 160506P00071000 P 05/06/16 71.0 7.80 9.90
VLO 160506P00071500 P 05/06/16 71.5 7.80 10.25
VLO 160506P00072000 P 05/06/16 72.0 8.45 10.90
VLO 160506P00073000 P 05/06/16 73.0 9.20 12.15
VLO 160506P00074000 P 05/06/16 74.0 10.15 13.15
VLO 160506P00075000 P 05/06/16 75.0 11.10 14.55
VLO 160506P00080000 P 05/06/16 80.0 16.35 20.05
VLO 160506P00085000 P 05/06/16 85.0 21.55 24.05
VLO 160513C00050000 C 05/13/16 50.0 10.90 12.15
VLO 160513C00053000 C 05/13/16 53.0 8.05 9.15
VLO 160513C00054000 C 05/13/16 54.0 7.10 8.10
VLO 160513C00054500 C 05/13/16 54.5 6.60 8.10
VLO 160513C00055000 C 05/13/16 55.0 6.50 7.90
VLO 160513C00055500 C 05/13/16 55.5 6.00 7.45
VLO 160513C00056000 C 05/13/16 56.0 5.55 6.95
VLO 160513C00056500 C 05/13/16 56.5 5.10 6.50
VLO 160513C00057000 C 05/13/16 57.0 4.80 5.65
VLO 160513C00057500 C 05/13/16 57.5 4.35 5.10
VLO 160513C00058000 C 05/13/16 58.0 3.95 4.15
VLO 160513C00058500 C 05/13/16 58.5 3.65 3.90
VLO 160513C00059000 C 05/13/16 59.0 3.10 3.60
VLO 160513C00059500 C 05/13/16 59.5 2.81 3.15
VLO 160513C00060000 C 05/13/16 60.0 2.42 2.73
VLO 160513C00060500 C 05/13/16 60.5 2.10 2.41
VLO 160513C00061000 C 05/13/16 61.0 1.82 2.10
VLO 160513C00061500 C 05/13/16 61.5 1.52 1.86
VLO 160513C00062000 C 05/13/16 62.0 1.40 1.61
VLO 160513C00062500 C 05/13/16 62.5 1.06 1.33
VLO 160513C00063000 C 05/13/16 63.0 0.86 1.18
VLO 160513C00063500 C 05/13/16 63.5 0.82 0.97
VLO 160513C00064000 C 05/13/16 64.0 0.56 0.84
VLO 160513C00064500 C 05/13/16 64.5 0.46 0.71
VLO 160513C00065000 C 05/13/16 65.0 0.39 0.62
VLO 160513C00065500 C 05/13/16 65.5 0.30 0.49
VLO 160513C00066000 C 05/13/16 66.0 0.22 0.42
VLO 160513C00066500 C 05/13/16 66.5 0.18 0.33
VLO 160513C00067000 C 05/13/16 67.0 0.12 0.26
VLO 160513C00067500 C 05/13/16 67.5 0.10 0.21
VLO 160513C00068000 C 05/13/16 68.0 0.05 0.30
VLO 160513C00068500 C 05/13/16 68.5 0.01 0.14
VLO 160513C00069000 C 05/13/16 69.0 0.00 0.38
VLO 160513C00069500 C 05/13/16 69.5 0.00 0.27
VLO 160513C00070000 C 05/13/16 70.0 0.00 0.12
VLO 160513C00070500 C 05/13/16 70.5 0.00 0.48
VLO 160513C00071000 C 05/13/16 71.0 0.00 0.48
VLO 160513C00072000 C 05/13/16 72.0 0.00 0.12
VLO 160513C00073000 C 05/13/16 73.0 0.00 0.22
VLO 160513C00074000 C 05/13/16 74.0 0.00 0.50
VLO 160513C00075000 C 05/13/16 75.0 0.00 0.27
VLO 160513P00050000 P 05/13/16 50.0 0.00 0.15
VLO 160513P00053000 P 05/13/16 53.0 0.04 0.21
VLO 160513P00054000 P 05/13/16 54.0 0.00 0.23
VLO 160513P00054500 P 05/13/16 54.5 0.00 0.26
VLO 160513P00055000 P 05/13/16 55.0 0.18 0.35
VLO 160513P00055500 P 05/13/16 55.5 0.21 0.36
VLO 160513P00056000 P 05/13/16 56.0 0.24 0.41
VLO 160513P00056500 P 05/13/16 56.5 0.26 0.54
VLO 160513P00057000 P 05/13/16 57.0 0.33 0.50
VLO 160513P00057500 P 05/13/16 57.5 0.38 0.56
VLO 160513P00058000 P 05/13/16 58.0 0.50 0.70
VLO 160513P00058500 P 05/13/16 58.5 0.55 0.77
VLO 160513P00059000 P 05/13/16 59.0 0.66 0.88
VLO 160513P00059500 P 05/13/16 59.5 0.79 1.01
VLO 160513P00060000 P 05/13/16 60.0 0.93 1.24
VLO 160513P00060500 P 05/13/16 60.5 1.10 1.38
VLO 160513P00061000 P 05/13/16 61.0 1.33 1.62
VLO 160513P00061500 P 05/13/16 61.5 1.57 1.81
VLO 160513P00062000 P 05/13/16 62.0 1.79 2.11
VLO 160513P00062500 P 05/13/16 62.5 2.08 2.31
VLO 160513P00063000 P 05/13/16 63.0 2.39 2.74
VLO 160513P00063500 P 05/13/16 63.5 2.75 3.05
VLO 160513P00064000 P 05/13/16 64.0 3.10 3.40
VLO 160513P00064500 P 05/13/16 64.5 3.45 3.65
VLO 160513P00065000 P 05/13/16 65.0 3.80 4.10
VLO 160513P00065500 P 05/13/16 65.5 4.15 4.55
VLO 160513P00066000 P 05/13/16 66.0 4.70 4.95
VLO 160513P00066500 P 05/13/16 66.5 4.55 5.55
VLO 160513P00067000 P 05/13/16 67.0 4.75 5.95
VLO 160513P00067500 P 05/13/16 67.5 4.60 6.60
VLO 160513P00068000 P 05/13/16 68.0 4.95 7.15
VLO 160513P00068500 P 05/13/16 68.5 5.35 7.65
VLO 160513P00069000 P 05/13/16 69.0 5.60 8.05
VLO 160513P00069500 P 05/13/16 69.5 5.95 8.50
VLO 160513P00070000 P 05/13/16 70.0 6.35 9.05
VLO 160513P00070500 P 05/13/16 70.5 7.00 9.65
VLO 160513P00071000 P 05/13/16 71.0 7.40 10.15
VLO 160513P00072000 P 05/13/16 72.0 8.35 11.00
VLO 160513P00073000 P 05/13/16 73.0 9.35 12.15
VLO 160513P00074000 P 05/13/16 74.0 10.35 13.00
VLO 160513P00075000 P 05/13/16 75.0 11.35 14.05
VLO 160520C00032500 C 05/20/16 32.5 28.90 30.70
VLO 160520C00035000 C 05/20/16 35.0 26.05 28.15
VLO 160520C00037500 C 05/20/16 37.5 23.55 25.65
VLO 160520C00040000 C 05/20/16 40.0 21.05 23.20
VLO 160520C00042500 C 05/20/16 42.5 18.70 20.70
VLO 160520C00045000 C 05/20/16 45.0 16.35 17.25
VLO 160520C00047000 C 05/20/16 47.0 14.30 15.25
VLO 160520C00047500 C 05/20/16 47.5 13.85 14.75
VLO 160520C00048000 C 05/20/16 48.0 13.35 15.15
VLO 160520C00049000 C 05/20/16 49.0 12.20 14.20
VLO 160520C00050000 C 05/20/16 50.0 11.45 12.25
VLO 160520C00052000 C 05/20/16 52.0 9.50 10.30
VLO 160520C00052500 C 05/20/16 52.5 9.00 10.45
VLO 160520C00053000 C 05/20/16 53.0 8.40 10.05
VLO 160520C00053500 C 05/20/16 53.5 8.00 8.90
VLO 160520C00054000 C 05/20/16 54.0 7.65 8.40
VLO 160520C00054500 C 05/20/16 54.5 7.10 7.90
VLO 160520C00055000 C 05/20/16 55.0 6.70 7.45
VLO 160520C00055500 C 05/20/16 55.5 6.25 7.00
VLO 160520C00056000 C 05/20/16 56.0 5.80 6.55
VLO 160520C00056500 C 05/20/16 56.5 5.40 6.10
VLO 160520C00057000 C 05/20/16 57.0 4.95 5.65
VLO 160520C00057500 C 05/20/16 57.5 4.55 4.75
VLO 160520C00058000 C 05/20/16 58.0 4.15 4.40
VLO 160520C00058500 C 05/20/16 58.5 3.80 4.00
VLO 160520C00059000 C 05/20/16 59.0 3.40 3.65
VLO 160520C00059500 C 05/20/16 59.5 3.05 3.30
VLO 160520C00060000 C 05/20/16 60.0 2.75 2.97
VLO 160520C00060500 C 05/20/16 60.5 2.42 2.68
VLO 160520C00061000 C 05/20/16 61.0 2.14 2.27
VLO 160520C00061500 C 05/20/16 61.5 1.85 1.96
VLO 160520C00062000 C 05/20/16 62.0 1.63 1.73
VLO 160520C00062500 C 05/20/16 62.5 1.39 1.53
VLO 160520C00063000 C 05/20/16 63.0 1.19 1.29
VLO 160520C00063500 C 05/20/16 63.5 1.01 1.09
VLO 160520C00064000 C 05/20/16 64.0 0.85 0.91
VLO 160520C00064500 C 05/20/16 64.5 0.71 0.76
VLO 160520C00065000 C 05/20/16 65.0 0.59 0.65
VLO 160520C00065500 C 05/20/16 65.5 0.48 0.54
VLO 160520C00066000 C 05/20/16 66.0 0.39 0.43
VLO 160520C00066500 C 05/20/16 66.5 0.32 0.35
VLO 160520C00067000 C 05/20/16 67.0 0.26 0.28
VLO 160520C00067500 C 05/20/16 67.5 0.20 0.24
VLO 160520C00068000 C 05/20/16 68.0 0.15 0.29
VLO 160520C00068500 C 05/20/16 68.5 0.12 0.25
VLO 160520C00069000 C 05/20/16 69.0 0.09 0.17
VLO 160520C00069500 C 05/20/16 69.5 0.06 0.18
VLO 160520C00070000 C 05/20/16 70.0 0.05 0.15
VLO 160520C00070500 C 05/20/16 70.5 0.01 0.12
VLO 160520C00071000 C 05/20/16 71.0 0.01 0.11
VLO 160520C00071500 C 05/20/16 71.5 0.01 0.09
VLO 160520C00072000 C 05/20/16 72.0 0.01 0.08
VLO 160520C00072500 C 05/20/16 72.5 0.00 0.11
VLO 160520C00073000 C 05/20/16 73.0 0.00 0.11
VLO 160520C00074000 C 05/20/16 74.0 0.00 0.11
VLO 160520C00075000 C 05/20/16 75.0 0.00 0.11
VLO 160520C00080000 C 05/20/16 80.0 0.00 0.10
VLO 160520C00085000 C 05/20/16 85.0 0.00 0.13
VLO 160520C00090000 C 05/20/16 90.0 0.00 0.13
VLO 160520C00095000 C 05/20/16 95.0 0.00 0.13
VLO 160520P00032500 P 05/20/16 32.5 0.00 0.11
VLO 160520P00035000 P 05/20/16 35.0 0.00 0.10
VLO 160520P00037500 P 05/20/16 37.5 0.00 0.04
VLO 160520P00040000 P 05/20/16 40.0 0.00 0.12
VLO 160520P00042500 P 05/20/16 42.5 0.00 0.14
VLO 160520P00045000 P 05/20/16 45.0 0.01 0.15
VLO 160520P00047000 P 05/20/16 47.0 0.02 0.13
VLO 160520P00047500 P 05/20/16 47.5 0.02 0.13
VLO 160520P00048000 P 05/20/16 48.0 0.01 0.14
VLO 160520P00049000 P 05/20/16 49.0 0.08 0.15
VLO 160520P00050000 P 05/20/16 50.0 0.07 0.14
VLO 160520P00052000 P 05/20/16 52.0 0.18 0.20
VLO 160520P00052500 P 05/20/16 52.5 0.19 0.22
VLO 160520P00053000 P 05/20/16 53.0 0.23 0.25
VLO 160520P00053500 P 05/20/16 53.5 0.25 0.28
VLO 160520P00054000 P 05/20/16 54.0 0.31 0.32
VLO 160520P00054500 P 05/20/16 54.5 0.35 0.36
VLO 160520P00055000 P 05/20/16 55.0 0.40 0.43
VLO 160520P00055500 P 05/20/16 55.5 0.46 0.47
VLO 160520P00056000 P 05/20/16 56.0 0.51 0.54
VLO 160520P00056500 P 05/20/16 56.5 0.59 0.62
VLO 160520P00057000 P 05/20/16 57.0 0.67 0.73
VLO 160520P00057500 P 05/20/16 57.5 0.77 0.80
VLO 160520P00058000 P 05/20/16 58.0 0.88 0.91
VLO 160520P00058500 P 05/20/16 58.5 1.00 1.05
VLO 160520P00059000 P 05/20/16 59.0 1.14 1.19
VLO 160520P00059500 P 05/20/16 59.5 1.29 1.35
VLO 160520P00060000 P 05/20/16 60.0 1.46 1.53
VLO 160520P00060500 P 05/20/16 60.5 1.64 1.73
VLO 160520P00061000 P 05/20/16 61.0 1.88 1.95
VLO 160520P00061500 P 05/20/16 61.5 2.11 2.20
VLO 160520P00062000 P 05/20/16 62.0 2.36 2.47
VLO 160520P00062500 P 05/20/16 62.5 2.66 2.75
VLO 160520P00063000 P 05/20/16 63.0 2.86 3.05
VLO 160520P00063500 P 05/20/16 63.5 2.85 3.40
VLO 160520P00064000 P 05/20/16 64.0 3.45 3.75
VLO 160520P00064500 P 05/20/16 64.5 3.90 4.10
VLO 160520P00065000 P 05/20/16 65.0 4.20 4.50
VLO 160520P00065500 P 05/20/16 65.5 4.70 4.90
VLO 160520P00066000 P 05/20/16 66.0 4.90 5.30
VLO 160520P00066500 P 05/20/16 66.5 5.15 5.75
VLO 160520P00067000 P 05/20/16 67.0 5.60 6.20
VLO 160520P00067500 P 05/20/16 67.5 5.80 6.65
VLO 160520P00068000 P 05/20/16 68.0 5.90 7.10
VLO 160520P00068500 P 05/20/16 68.5 5.90 7.60
VLO 160520P00069000 P 05/20/16 69.0 6.35 8.05
VLO 160520P00069500 P 05/20/16 69.5 6.80 8.55
VLO 160520P00070000 P 05/20/16 70.0 7.25 9.00
VLO 160520P00070500 P 05/20/16 70.5 7.70 9.50
VLO 160520P00071000 P 05/20/16 71.0 8.25 10.10
VLO 160520P00071500 P 05/20/16 71.5 8.65 10.55
VLO 160520P00072000 P 05/20/16 72.0 9.20 11.00
VLO 160520P00072500 P 05/20/16 72.5 9.65 11.55
VLO 160520P00073000 P 05/20/16 73.0 10.10 12.10
VLO 160520P00074000 P 05/20/16 74.0 11.10 13.00
VLO 160520P00075000 P 05/20/16 75.0 12.20 13.95
VLO 160520P00080000 P 05/20/16 80.0 17.00 19.00
VLO 160520P00085000 P 05/20/16 85.0 22.00 24.10
VLO 160520P00090000 P 05/20/16 90.0 27.05 29.15
VLO 160520P00095000 P 05/20/16 95.0 32.10 34.00
VLO 160527C00045000 C 05/27/16 45.0 16.00 18.35
VLO 160527C00050000 C 05/27/16 50.0 10.85 13.50
VLO 160527C00053000 C 05/27/16 53.0 8.50 9.70
VLO 160527C00053500 C 05/27/16 53.5 7.90 9.20
VLO 160527C00054000 C 05/27/16 54.0 7.45 9.10
VLO 160527C00054500 C 05/27/16 54.5 7.15 8.20
VLO 160527C00055000 C 05/27/16 55.0 6.60 7.70
VLO 160527C00055500 C 05/27/16 55.5 6.15 7.20
VLO 160527C00056000 C 05/27/16 56.0 5.70 6.70
VLO 160527C00056500 C 05/27/16 56.5 5.40 6.25
VLO 160527C00057000 C 05/27/16 57.0 5.05 5.75
VLO 160527C00057500 C 05/27/16 57.5 4.55 5.25
VLO 160527C00058000 C 05/27/16 58.0 4.10 4.80
VLO 160527C00058500 C 05/27/16 58.5 3.80 4.30
VLO 160527C00059000 C 05/27/16 59.0 3.55 4.20
VLO 160527C00059500 C 05/27/16 59.5 3.10 3.45
VLO 160527C00060000 C 05/27/16 60.0 2.79 3.10
VLO 160527C00060500 C 05/27/16 60.5 2.51 2.68
VLO 160527C00061000 C 05/27/16 61.0 2.21 2.52
VLO 160527C00061500 C 05/27/16 61.5 1.95 2.26
VLO 160527C00062000 C 05/27/16 62.0 1.73 1.85
VLO 160527C00062500 C 05/27/16 62.5 1.50 1.64
VLO 160527C00063000 C 05/27/16 63.0 1.29 1.43
VLO 160527C00063500 C 05/27/16 63.5 1.10 1.40
VLO 160527C00064000 C 05/27/16 64.0 0.98 1.05
VLO 160527C00064500 C 05/27/16 64.5 0.78 1.08
VLO 160527C00065000 C 05/27/16 65.0 0.67 0.78
VLO 160527C00065500 C 05/27/16 65.5 0.57 0.65
VLO 160527C00066000 C 05/27/16 66.0 0.50 0.55
VLO 160527C00066500 C 05/27/16 66.5 0.39 0.67
VLO 160527C00067000 C 05/27/16 67.0 0.32 0.40
VLO 160527C00067500 C 05/27/16 67.5 0.24 0.59
VLO 160527C00068000 C 05/27/16 68.0 0.19 0.51
VLO 160527C00069000 C 05/27/16 69.0 0.11 0.34
VLO 160527C00070000 C 05/27/16 70.0 0.05 0.23
VLO 160527C00071000 C 05/27/16 71.0 0.02 0.17
VLO 160527C00072000 C 05/27/16 72.0 0.01 0.18
VLO 160527C00075000 C 05/27/16 75.0 0.00 0.12
VLO 160527P00045000 P 05/27/16 45.0 0.03 0.14
VLO 160527P00050000 P 05/27/16 50.0 0.07 0.28
VLO 160527P00053000 P 05/27/16 53.0 0.19 0.42
VLO 160527P00053500 P 05/27/16 53.5 0.23 0.46
VLO 160527P00054000 P 05/27/16 54.0 0.27 0.50
VLO 160527P00054500 P 05/27/16 54.5 0.30 0.55
VLO 160527P00055000 P 05/27/16 55.0 0.35 0.62
VLO 160527P00055500 P 05/27/16 55.5 0.48 0.68
VLO 160527P00056000 P 05/27/16 56.0 0.66 0.77
VLO 160527P00056500 P 05/27/16 56.5 0.74 0.87
VLO 160527P00057000 P 05/27/16 57.0 0.79 0.96
VLO 160527P00057500 P 05/27/16 57.5 0.95 1.09
VLO 160527P00058000 P 05/27/16 58.0 1.10 1.21
VLO 160527P00058500 P 05/27/16 58.5 1.16 1.36
VLO 160527P00059000 P 05/27/16 59.0 1.36 1.53
VLO 160527P00059500 P 05/27/16 59.5 1.54 1.71
VLO 160527P00060000 P 05/27/16 60.0 1.75 1.91
VLO 160527P00060500 P 05/27/16 60.5 1.94 2.14
VLO 160527P00061000 P 05/27/16 61.0 2.16 2.36
VLO 160527P00061500 P 05/27/16 61.5 2.42 2.61
VLO 160527P00062000 P 05/27/16 62.0 2.59 2.89
VLO 160527P00062500 P 05/27/16 62.5 2.98 3.20
VLO 160527P00063000 P 05/27/16 63.0 3.15 3.50
VLO 160527P00063500 P 05/27/16 63.5 3.60 3.85
VLO 160527P00064000 P 05/27/16 64.0 3.85 4.20
VLO 160527P00064500 P 05/27/16 64.5 3.85 4.55
VLO 160527P00065000 P 05/27/16 65.0 4.00 4.95
VLO 160527P00065500 P 05/27/16 65.5 4.45 5.35
VLO 160527P00066000 P 05/27/16 66.0 4.15 5.80
VLO 160527P00066500 P 05/27/16 66.5 4.60 6.15
VLO 160527P00067000 P 05/27/16 67.0 4.90 6.80
VLO 160527P00067500 P 05/27/16 67.5 5.35 7.10
VLO 160527P00068000 P 05/27/16 68.0 5.75 7.55
VLO 160527P00069000 P 05/27/16 69.0 6.55 8.55
VLO 160527P00070000 P 05/27/16 70.0 7.55 9.30
VLO 160527P00071000 P 05/27/16 71.0 8.20 10.35
VLO 160527P00072000 P 05/27/16 72.0 9.15 12.20
VLO 160527P00075000 P 05/27/16 75.0 12.30 14.35
VLO 160603C00045000 C 06/03/16 45.0 15.90 18.25
VLO 160603C00050000 C 06/03/16 50.0 10.90 13.55
VLO 160603C00052000 C 06/03/16 52.0 9.05 10.00
VLO 160603C00053000 C 06/03/16 53.0 8.40 10.55
VLO 160603C00053500 C 06/03/16 53.5 7.40 10.05
VLO 160603C00054000 C 06/03/16 54.0 7.30 9.55
VLO 160603C00054500 C 06/03/16 54.5 6.95 9.05
VLO 160603C00055000 C 06/03/16 55.0 6.65 7.80
VLO 160603C00055500 C 06/03/16 55.5 6.15 8.10
VLO 160603C00056000 C 06/03/16 56.0 5.75 7.75
VLO 160603C00056500 C 06/03/16 56.5 5.15 7.20
VLO 160603C00057000 C 06/03/16 57.0 5.00 5.75
VLO 160603C00057500 C 06/03/16 57.5 4.65 5.25
VLO 160603C00058000 C 06/03/16 58.0 4.25 4.80
VLO 160603C00058500 C 06/03/16 58.5 3.90 4.30
VLO 160603C00059000 C 06/03/16 59.0 3.50 4.30
VLO 160603C00059500 C 06/03/16 59.5 3.25 3.60
VLO 160603C00060000 C 06/03/16 60.0 2.93 3.25
VLO 160603C00060500 C 06/03/16 60.5 2.64 2.96
VLO 160603C00061000 C 06/03/16 61.0 2.40 2.52
VLO 160603C00061500 C 06/03/16 61.5 2.12 2.28
VLO 160603C00062000 C 06/03/16 62.0 1.87 2.04
VLO 160603C00062500 C 06/03/16 62.5 1.68 1.77
VLO 160603C00063000 C 06/03/16 63.0 1.44 1.76
VLO 160603C00063500 C 06/03/16 63.5 1.27 1.38
VLO 160603C00064000 C 06/03/16 64.0 1.09 1.28
VLO 160603C00064500 C 06/03/16 64.5 0.94 1.07
VLO 160603C00065000 C 06/03/16 65.0 0.81 0.92
VLO 160603C00065500 C 06/03/16 65.5 0.69 0.94
VLO 160603C00066000 C 06/03/16 66.0 0.59 0.68
VLO 160603C00066500 C 06/03/16 66.5 0.49 0.73
VLO 160603C00067000 C 06/03/16 67.0 0.42 0.59
VLO 160603C00067500 C 06/03/16 67.5 0.34 0.60
VLO 160603C00068000 C 06/03/16 68.0 0.27 0.59
VLO 160603C00069000 C 06/03/16 69.0 0.18 0.44
VLO 160603C00070000 C 06/03/16 70.0 0.10 0.33
VLO 160603P00045000 P 06/03/16 45.0 0.04 0.16
VLO 160603P00050000 P 06/03/16 50.0 0.15 0.30
VLO 160603P00052000 P 06/03/16 52.0 0.23 0.42
VLO 160603P00053000 P 06/03/16 53.0 0.29 0.52
VLO 160603P00053500 P 06/03/16 53.5 0.33 0.56
VLO 160603P00054000 P 06/03/16 54.0 0.36 0.59
VLO 160603P00054500 P 06/03/16 54.5 0.40 0.69
VLO 160603P00055000 P 06/03/16 55.0 0.46 0.78
VLO 160603P00055500 P 06/03/16 55.5 0.56 0.84
VLO 160603P00056000 P 06/03/16 56.0 0.79 0.91
VLO 160603P00056500 P 06/03/16 56.5 0.81 1.04
VLO 160603P00057000 P 06/03/16 57.0 0.92 1.13
VLO 160603P00057500 P 06/03/16 57.5 1.13 1.24
VLO 160603P00058000 P 06/03/16 58.0 1.22 1.42
VLO 160603P00058500 P 06/03/16 58.5 1.35 1.54
VLO 160603P00059000 P 06/03/16 59.0 1.53 1.71
VLO 160603P00059500 P 06/03/16 59.5 1.71 1.89
VLO 160603P00060000 P 06/03/16 60.0 1.92 2.09
VLO 160603P00060500 P 06/03/16 60.5 2.14 2.32
VLO 160603P00061000 P 06/03/16 61.0 2.33 2.55
VLO 160603P00061500 P 06/03/16 61.5 2.43 2.80
VLO 160603P00062000 P 06/03/16 62.0 2.70 3.05
VLO 160603P00062500 P 06/03/16 62.5 3.00 3.35
VLO 160603P00063000 P 06/03/16 63.0 3.30 3.65
VLO 160603P00063500 P 06/03/16 63.5 3.60 4.00
VLO 160603P00064000 P 06/03/16 64.0 4.00 4.35
VLO 160603P00064500 P 06/03/16 64.5 4.15 4.75
VLO 160603P00065000 P 06/03/16 65.0 4.25 5.10
VLO 160603P00065500 P 06/03/16 65.5 4.45 5.50
VLO 160603P00066000 P 06/03/16 66.0 4.30 5.90
VLO 160603P00066500 P 06/03/16 66.5 4.75 6.25
VLO 160603P00067000 P 06/03/16 67.0 4.95 6.90
VLO 160603P00067500 P 06/03/16 67.5 5.55 7.15
VLO 160603P00068000 P 06/03/16 68.0 5.95 7.65
VLO 160603P00069000 P 06/03/16 69.0 6.75 8.50
VLO 160603P00070000 P 06/03/16 70.0 7.60 9.45
VLO 160610C00052000 C 06/10/16 52.0 9.15 10.00
VLO 160610C00053000 C 06/10/16 53.0 8.20 10.85
VLO 160610C00054000 C 06/10/16 54.0 7.30 9.80
VLO 160610C00054500 C 06/10/16 54.5 6.95 9.25
VLO 160610C00055000 C 06/10/16 55.0 6.70 8.05
VLO 160610C00055500 C 06/10/16 55.5 6.20 8.40
VLO 160610C00056000 C 06/10/16 56.0 5.75 7.85
VLO 160610C00056500 C 06/10/16 56.5 5.30 7.45
VLO 160610C00057000 C 06/10/16 57.0 5.10 7.05
VLO 160610C00057500 C 06/10/16 57.5 4.75 5.90
VLO 160610C00058000 C 06/10/16 58.0 4.45 4.85
VLO 160610C00058500 C 06/10/16 58.5 4.10 4.60
VLO 160610C00059000 C 06/10/16 59.0 3.75 4.20
VLO 160610C00059500 C 06/10/16 59.5 3.45 3.75
VLO 160610C00060000 C 06/10/16 60.0 3.10 3.45
VLO 160610C00060500 C 06/10/16 60.5 2.83 3.20
VLO 160610C00061000 C 06/10/16 61.0 2.55 2.88
VLO 160610C00061500 C 06/10/16 61.5 2.32 2.60
VLO 160610C00062000 C 06/10/16 62.0 2.06 2.35
VLO 160610C00062500 C 06/10/16 62.5 1.85 2.12
VLO 160610C00063000 C 06/10/16 63.0 1.63 1.93
VLO 160610C00063500 C 06/10/16 63.5 1.43 1.73
VLO 160610C00064000 C 06/10/16 64.0 1.27 1.52
VLO 160610C00064500 C 06/10/16 64.5 1.11 1.34
VLO 160610C00065000 C 06/10/16 65.0 0.94 1.21
VLO 160610C00065500 C 06/10/16 65.5 0.85 1.06
VLO 160610C00066000 C 06/10/16 66.0 0.73 1.05
VLO 160610C00066500 C 06/10/16 66.5 0.62 0.84
VLO 160610C00067000 C 06/10/16 67.0 0.54 0.76
VLO 160610C00067500 C 06/10/16 67.5 0.47 0.74
VLO 160610C00068000 C 06/10/16 68.0 0.40 0.58
VLO 160610C00068500 C 06/10/16 68.5 0.28 0.61
VLO 160610C00069000 C 06/10/16 69.0 0.20 0.75
VLO 160610C00069500 C 06/10/16 69.5 0.02 0.58
VLO 160610C00070000 C 06/10/16 70.0 0.17 0.37
VLO 160610C00071000 C 06/10/16 71.0 0.11 0.50
VLO 160610P00052000 P 06/10/16 52.0 0.27 0.54
VLO 160610P00053000 P 06/10/16 53.0 0.26 0.78
VLO 160610P00054000 P 06/10/16 54.0 0.39 0.90
VLO 160610P00054500 P 06/10/16 54.5 0.44 2.09
VLO 160610P00055000 P 06/10/16 55.0 0.61 0.97
VLO 160610P00055500 P 06/10/16 55.5 0.78 1.09
VLO 160610P00056000 P 06/10/16 56.0 0.91 1.18
VLO 160610P00056500 P 06/10/16 56.5 1.08 1.25
VLO 160610P00057000 P 06/10/16 57.0 1.04 1.35
VLO 160610P00057500 P 06/10/16 57.5 1.28 1.55
VLO 160610P00058000 P 06/10/16 58.0 1.46 1.62
VLO 160610P00058500 P 06/10/16 58.5 1.43 1.85
VLO 160610P00059000 P 06/10/16 59.0 1.60 2.07
VLO 160610P00059500 P 06/10/16 59.5 1.99 2.17
VLO 160610P00060000 P 06/10/16 60.0 2.17 2.39
VLO 160610P00060500 P 06/10/16 60.5 2.38 2.59
VLO 160610P00061000 P 06/10/16 61.0 2.61 2.82
VLO 160610P00061500 P 06/10/16 61.5 2.62 3.10
VLO 160610P00062000 P 06/10/16 62.0 2.89 3.40
VLO 160610P00062500 P 06/10/16 62.5 3.15 3.70
VLO 160610P00063000 P 06/10/16 63.0 3.45 4.00
VLO 160610P00063500 P 06/10/16 63.5 3.75 4.30
VLO 160610P00064000 P 06/10/16 64.0 4.10 4.65
VLO 160610P00064500 P 06/10/16 64.5 4.45 5.00
VLO 160610P00065000 P 06/10/16 65.0 4.55 5.35
VLO 160610P00065500 P 06/10/16 65.5 4.45 5.65
VLO 160610P00066000 P 06/10/16 66.0 4.50 6.15
VLO 160610P00066500 P 06/10/16 66.5 4.85 6.55
VLO 160610P00067000 P 06/10/16 67.0 5.15 6.95
VLO 160610P00067500 P 06/10/16 67.5 5.65 7.50
VLO 160610P00068000 P 06/10/16 68.0 6.05 7.80
VLO 160610P00068500 P 06/10/16 68.5 6.15 8.30
VLO 160610P00069000 P 06/10/16 69.0 6.65 8.75
VLO 160610P00069500 P 06/10/16 69.5 7.25 9.35
VLO 160610P00070000 P 06/10/16 70.0 7.60 9.80
VLO 160610P00071000 P 06/10/16 71.0 8.30 10.75
VLO 160617C00027500 C 06/17/16 27.5 33.80 35.85
VLO 160617C00030000 C 06/17/16 30.0 31.30 33.30
VLO 160617C00032500 C 06/17/16 32.5 28.80 30.85
VLO 160617C00035000 C 06/17/16 35.0 26.30 28.25
VLO 160617C00037500 C 06/17/16 37.5 23.80 24.80
VLO 160617C00040000 C 06/17/16 40.0 21.40 23.10
VLO 160617C00042500 C 06/17/16 42.5 18.80 20.70
VLO 160617C00045000 C 06/17/16 45.0 16.40 17.25
VLO 160617C00047500 C 06/17/16 47.5 13.95 15.65
VLO 160617C00050000 C 06/17/16 50.0 11.40 13.20
VLO 160617C00052500 C 06/17/16 52.5 9.20 9.50
VLO 160617C00055000 C 06/17/16 55.0 7.00 7.75
VLO 160617C00057500 C 06/17/16 57.5 5.05 5.30
VLO 160617C00060000 C 06/17/16 60.0 3.35 3.60
VLO 160617C00062500 C 06/17/16 62.5 2.06 2.22
VLO 160617C00065000 C 06/17/16 65.0 1.19 1.28
VLO 160617C00067500 C 06/17/16 67.5 0.62 0.71
VLO 160617C00070000 C 06/17/16 70.0 0.29 0.37
VLO 160617C00072500 C 06/17/16 72.5 0.14 0.23
VLO 160617C00075000 C 06/17/16 75.0 0.06 0.12
VLO 160617C00077500 C 06/17/16 77.5 0.01 0.10
VLO 160617C00080000 C 06/17/16 80.0 0.00 0.07
VLO 160617C00082500 C 06/17/16 82.5 0.00 0.06
VLO 160617C00085000 C 06/17/16 85.0 0.00 0.05
VLO 160617C00090000 C 06/17/16 90.0 0.00 0.05
VLO 160617C00095000 C 06/17/16 95.0 0.00 0.04
VLO 160617C00100000 C 06/17/16 100.0 0.00 0.04
VLO 160617P00027500 P 06/17/16 27.5 0.00 0.06
VLO 160617P00030000 P 06/17/16 30.0 0.00 0.07
VLO 160617P00032500 P 06/17/16 32.5 0.00 0.04
VLO 160617P00035000 P 06/17/16 35.0 0.01 0.10
VLO 160617P00037500 P 06/17/16 37.5 0.01 0.12
VLO 160617P00040000 P 06/17/16 40.0 0.06 0.10
VLO 160617P00042500 P 06/17/16 42.5 0.08 0.17
VLO 160617P00045000 P 06/17/16 45.0 0.07 0.23
VLO 160617P00047500 P 06/17/16 47.5 0.15 0.30
VLO 160617P00050000 P 06/17/16 50.0 0.34 0.41
VLO 160617P00052500 P 06/17/16 52.5 0.58 0.65
VLO 160617P00055000 P 06/17/16 55.0 0.97 1.00
VLO 160617P00057500 P 06/17/16 57.5 1.54 1.63
VLO 160617P00060000 P 06/17/16 60.0 2.39 2.51
VLO 160617P00062500 P 06/17/16 62.5 3.50 3.75
VLO 160617P00065000 P 06/17/16 65.0 5.05 5.40
VLO 160617P00067500 P 06/17/16 67.5 7.00 7.35
VLO 160617P00070000 P 06/17/16 70.0 8.05 9.55
VLO 160617P00072500 P 06/17/16 72.5 10.15 11.85
VLO 160617P00075000 P 06/17/16 75.0 12.45 14.35
VLO 160617P00077500 P 06/17/16 77.5 14.90 16.75
VLO 160617P00080000 P 06/17/16 80.0 17.35 19.30
VLO 160617P00082500 P 06/17/16 82.5 19.95 21.70
VLO 160617P00085000 P 06/17/16 85.0 22.40 24.30
VLO 160617P00090000 P 06/17/16 90.0 27.25 29.20
VLO 160617P00095000 P 06/17/16 95.0 32.40 34.30
VLO 160617P00100000 P 06/17/16 100.0 37.40 39.25
VLO 160916C00027500 C 09/16/16 27.5 33.75 35.85
VLO 160916C00030000 C 09/16/16 30.0 31.05 33.25
VLO 160916C00032500 C 09/16/16 32.5 28.80 30.75
VLO 160916C00035000 C 09/16/16 35.0 26.35 28.15
VLO 160916C00037500 C 09/16/16 37.5 23.55 25.75
VLO 160916C00040000 C 09/16/16 40.0 21.00 23.70
VLO 160916C00042500 C 09/16/16 42.5 18.80 21.00
VLO 160916C00045000 C 09/16/16 45.0 16.55 18.40
VLO 160916C00047500 C 09/16/16 47.5 14.05 16.05
VLO 160916C00050000 C 09/16/16 50.0 12.05 13.10
VLO 160916C00052500 C 09/16/16 52.5 10.05 11.15
VLO 160916C00055000 C 09/16/16 55.0 8.15 8.30
VLO 160916C00057500 C 09/16/16 57.5 6.45 6.55
VLO 160916C00060000 C 09/16/16 60.0 4.95 5.10
VLO 160916C00062500 C 09/16/16 62.5 3.70 3.85
VLO 160916C00065000 C 09/16/16 65.0 2.71 2.80
VLO 160916C00067500 C 09/16/16 67.5 1.95 2.01
VLO 160916C00070000 C 09/16/16 70.0 1.32 1.38
VLO 160916C00072500 C 09/16/16 72.5 0.87 0.98
VLO 160916C00075000 C 09/16/16 75.0 0.60 0.76
VLO 160916C00080000 C 09/16/16 80.0 0.23 0.42
VLO 160916C00085000 C 09/16/16 85.0 0.06 0.22
VLO 160916C00090000 C 09/16/16 90.0 0.01 0.13
VLO 160916C00095000 C 09/16/16 95.0 0.00 0.08
VLO 160916C00100000 C 09/16/16 100.0 0.00 0.06
VLO 160916P00027500 P 09/16/16 27.5 0.01 0.17
VLO 160916P00030000 P 09/16/16 30.0 0.02 0.22
VLO 160916P00032500 P 09/16/16 32.5 0.08 0.24
VLO 160916P00035000 P 09/16/16 35.0 0.19 0.34
VLO 160916P00037500 P 09/16/16 37.5 0.29 0.30
VLO 160916P00040000 P 09/16/16 40.0 0.26 0.49
VLO 160916P00042500 P 09/16/16 42.5 0.42 0.65
VLO 160916P00045000 P 09/16/16 45.0 0.60 0.81
VLO 160916P00047500 P 09/16/16 47.5 0.85 1.09
VLO 160916P00050000 P 09/16/16 50.0 1.35 1.43
VLO 160916P00052500 P 09/16/16 52.5 1.89 1.96
VLO 160916P00055000 P 09/16/16 55.0 2.55 2.67
VLO 160916P00057500 P 09/16/16 57.5 3.35 3.50
VLO 160916P00060000 P 09/16/16 60.0 4.40 4.55
VLO 160916P00062500 P 09/16/16 62.5 5.70 5.85
VLO 160916P00065000 P 09/16/16 65.0 7.15 7.30
VLO 160916P00067500 P 09/16/16 67.5 8.90 9.05
VLO 160916P00070000 P 09/16/16 70.0 10.80 10.95
VLO 160916P00072500 P 09/16/16 72.5 11.55 13.05
VLO 160916P00075000 P 09/16/16 75.0 13.65 15.25
VLO 160916P00080000 P 09/16/16 80.0 18.10 19.95
VLO 160916P00085000 P 09/16/16 85.0 22.90 25.00
VLO 160916P00090000 P 09/16/16 90.0 27.60 29.90
VLO 160916P00095000 P 09/16/16 95.0 32.75 34.90
VLO 160916P00100000 P 09/16/16 100.0 37.50 39.85
VLO 161216C00030000 C 12/16/16 30.0 31.00 33.40
VLO 161216C00032500 C 12/16/16 32.5 28.35 31.05
VLO 161216C00035000 C 12/16/16 35.0 25.80 28.50
VLO 161216C00037500 C 12/16/16 37.5 23.55 26.05
VLO 161216C00040000 C 12/16/16 40.0 21.25 23.55
VLO 161216C00042500 C 12/16/16 42.5 18.90 20.80
VLO 161216C00045000 C 12/16/16 45.0 16.60 18.35
VLO 161216C00047500 C 12/16/16 47.5 14.55 16.50
VLO 161216C00050000 C 12/16/16 50.0 12.55 13.60
VLO 161216C00052500 C 12/16/16 52.5 10.75 11.35
VLO 161216C00055000 C 12/16/16 55.0 9.05 9.60
VLO 161216C00057500 C 12/16/16 57.5 7.50 8.00
VLO 161216C00060000 C 12/16/16 60.0 6.10 6.45
VLO 161216C00062500 C 12/16/16 62.5 4.90 5.15
VLO 161216C00065000 C 12/16/16 65.0 3.85 4.10
VLO 161216C00067500 C 12/16/16 67.5 3.00 3.30
VLO 161216C00070000 C 12/16/16 70.0 2.28 2.50
VLO 161216C00075000 C 12/16/16 75.0 1.26 1.43
VLO 161216C00080000 C 12/16/16 80.0 0.67 0.84
VLO 161216C00085000 C 12/16/16 85.0 0.30 0.56
VLO 161216C00090000 C 12/16/16 90.0 0.14 0.33
VLO 161216P00030000 P 12/16/16 30.0 0.17 0.43
VLO 161216P00032500 P 12/16/16 32.5 0.27 0.54
VLO 161216P00035000 P 12/16/16 35.0 0.39 0.67
VLO 161216P00037500 P 12/16/16 37.5 0.55 0.81
VLO 161216P00040000 P 12/16/16 40.0 0.75 1.00
VLO 161216P00042500 P 12/16/16 42.5 1.01 1.16
VLO 161216P00045000 P 12/16/16 45.0 1.30 1.60
VLO 161216P00047500 P 12/16/16 47.5 1.84 1.98
VLO 161216P00050000 P 12/16/16 50.0 2.37 2.56
VLO 161216P00052500 P 12/16/16 52.5 3.00 3.25
VLO 161216P00055000 P 12/16/16 55.0 3.80 4.05
VLO 161216P00057500 P 12/16/16 57.5 4.80 5.05
VLO 161216P00060000 P 12/16/16 60.0 5.90 6.20
VLO 161216P00062500 P 12/16/16 62.5 7.15 7.50
VLO 161216P00065000 P 12/16/16 65.0 8.60 8.95
VLO 161216P00067500 P 12/16/16 67.5 10.20 10.65
VLO 161216P00070000 P 12/16/16 70.0 11.95 12.45
VLO 161216P00075000 P 12/16/16 75.0 15.90 16.50
VLO 161216P00080000 P 12/16/16 80.0 18.70 21.05
VLO 161216P00085000 P 12/16/16 85.0 23.65 25.65
VLO 161216P00090000 P 12/16/16 90.0 28.30 30.55
VLO 170120C00022500 C 01/20/17 22.5 38.70 41.30
VLO 170120C00025000 C 01/20/17 25.0 36.20 38.50
VLO 170120C00027500 C 01/20/17 27.5 33.60 36.05
VLO 170120C00030000 C 01/20/17 30.0 31.10 33.30
VLO 170120C00032500 C 01/20/17 32.5 28.65 30.85
VLO 170120C00035000 C 01/20/17 35.0 26.10 28.25
VLO 170120C00037500 C 01/20/17 37.5 23.60 25.95
VLO 170120C00040000 C 01/20/17 40.0 21.50 23.45
VLO 170120C00042500 C 01/20/17 42.5 19.10 20.95
VLO 170120C00045000 C 01/20/17 45.0 16.85 18.55
VLO 170120C00047500 C 01/20/17 47.5 14.65 16.40
VLO 170120C00050000 C 01/20/17 50.0 12.95 13.15
VLO 170120C00052500 C 01/20/17 52.5 11.15 11.30
VLO 170120C00055000 C 01/20/17 55.0 9.40 9.60
VLO 170120C00057500 C 01/20/17 57.5 7.90 8.05
VLO 170120C00060000 C 01/20/17 60.0 6.50 6.70
VLO 170120C00062500 C 01/20/17 62.5 5.35 5.45
VLO 170120C00065000 C 01/20/17 65.0 4.25 4.45
VLO 170120C00067500 C 01/20/17 67.5 3.35 3.55
VLO 170120C00070000 C 01/20/17 70.0 2.66 2.75
VLO 170120C00072500 C 01/20/17 72.5 2.03 2.13
VLO 170120C00075000 C 01/20/17 75.0 1.56 1.63
VLO 170120C00077500 C 01/20/17 77.5 1.17 1.37
VLO 170120C00080000 C 01/20/17 80.0 0.87 0.99
VLO 170120C00082500 C 01/20/17 82.5 0.65 0.75
VLO 170120C00085000 C 01/20/17 85.0 0.48 0.58
VLO 170120C00090000 C 01/20/17 90.0 0.25 0.33
VLO 170120C00095000 C 01/20/17 95.0 0.14 0.19
VLO 170120C00100000 C 01/20/17 100.0 0.04 0.20
VLO 170120C00105000 C 01/20/17 105.0 0.01 0.14
VLO 170120C00110000 C 01/20/17 110.0 0.00 0.10
VLO 170120P00022500 P 01/20/17 22.5 0.10 0.26
VLO 170120P00025000 P 01/20/17 25.0 0.08 0.33
VLO 170120P00027500 P 01/20/17 27.5 0.18 0.40
VLO 170120P00030000 P 01/20/17 30.0 0.27 0.51
VLO 170120P00032500 P 01/20/17 32.5 0.36 0.62
VLO 170120P00035000 P 01/20/17 35.0 0.59 0.73
VLO 170120P00037500 P 01/20/17 37.5 0.68 0.87
VLO 170120P00040000 P 01/20/17 40.0 1.02 1.12
VLO 170120P00042500 P 01/20/17 42.5 1.32 1.41
VLO 170120P00045000 P 01/20/17 45.0 1.73 1.85
VLO 170120P00047500 P 01/20/17 47.5 2.18 2.31
VLO 170120P00050000 P 01/20/17 50.0 2.80 2.88
VLO 170120P00052500 P 01/20/17 52.5 3.50 3.60
VLO 170120P00055000 P 01/20/17 55.0 4.40 4.45
VLO 170120P00057500 P 01/20/17 57.5 5.30 5.45
VLO 170120P00060000 P 01/20/17 60.0 6.50 6.60
VLO 170120P00062500 P 01/20/17 62.5 7.75 7.90
VLO 170120P00065000 P 01/20/17 65.0 9.25 9.40
VLO 170120P00067500 P 01/20/17 67.5 10.80 11.00
VLO 170120P00070000 P 01/20/17 70.0 12.60 12.75
VLO 170120P00072500 P 01/20/17 72.5 14.50 14.70
VLO 170120P00075000 P 01/20/17 75.0 16.50 16.65
VLO 170120P00077500 P 01/20/17 77.5 17.25 18.80
VLO 170120P00080000 P 01/20/17 80.0 19.30 21.10
VLO 170120P00082500 P 01/20/17 82.5 21.35 23.50
VLO 170120P00085000 P 01/20/17 85.0 23.75 25.80
VLO 170120P00090000 P 01/20/17 90.0 28.45 30.55
VLO 170120P00095000 P 01/20/17 95.0 32.95 35.85
VLO 170120P00100000 P 01/20/17 100.0 37.90 40.70
VLO 170120P00105000 P 01/20/17 105.0 42.55 45.25
VLO 170120P00110000 P 01/20/17 110.0 47.95 50.15
VLO 180119C00027500 C 01/19/18 27.5 33.55 36.40
VLO 180119C00030000 C 01/19/18 30.0 31.10 33.65
VLO 180119C00032500 C 01/19/18 32.5 28.60 31.10
VLO 180119C00035000 C 01/19/18 35.0 26.20 28.50
VLO 180119C00037500 C 01/19/18 37.5 23.90 26.50
VLO 180119C00040000 C 01/19/18 40.0 21.90 23.80
VLO 180119C00042500 C 01/19/18 42.5 19.80 21.90
VLO 180119C00045000 C 01/19/18 45.0 17.60 20.00
VLO 180119C00047500 C 01/19/18 47.5 16.35 16.70
VLO 180119C00050000 C 01/19/18 50.0 14.70 15.05
VLO 180119C00052500 C 01/19/18 52.5 13.10 13.45
VLO 180119C00055000 C 01/19/18 55.0 11.65 12.00
VLO 180119C00057500 C 01/19/18 57.5 10.40 10.75
VLO 180119C00060000 C 01/19/18 60.0 9.15 9.50
VLO 180119C00062500 C 01/19/18 62.5 8.10 8.35
VLO 180119C00065000 C 01/19/18 65.0 7.10 7.40
VLO 180119C00067500 C 01/19/18 67.5 6.15 6.45
VLO 180119C00070000 C 01/19/18 70.0 5.40 5.70
VLO 180119C00072500 C 01/19/18 72.5 4.65 4.95
VLO 180119C00075000 C 01/19/18 75.0 4.00 4.30
VLO 180119C00077500 C 01/19/18 77.5 3.45 3.80
VLO 180119C00080000 C 01/19/18 80.0 2.89 3.15
VLO 180119C00082500 C 01/19/18 82.5 2.44 2.77
VLO 180119C00085000 C 01/19/18 85.0 2.13 2.40
VLO 180119C00090000 C 01/19/18 90.0 1.45 1.84
VLO 180119C00095000 C 01/19/18 95.0 0.93 1.42
VLO 180119C00100000 C 01/19/18 100.0 0.58 1.11
VLO 180119C00105000 C 01/19/18 105.0 0.27 0.96
VLO 180119C00110000 C 01/19/18 110.0 0.17 0.80
VLO 180119P00027500 P 01/19/18 27.5 0.92 1.52
VLO 180119P00030000 P 01/19/18 30.0 1.24 1.73
VLO 180119P00032500 P 01/19/18 32.5 1.56 2.18
VLO 180119P00035000 P 01/19/18 35.0 1.84 2.55
VLO 180119P00037500 P 01/19/18 37.5 2.27 2.92
VLO 180119P00040000 P 01/19/18 40.0 2.99 3.25
VLO 180119P00042500 P 01/19/18 42.5 3.60 3.90
VLO 180119P00045000 P 01/19/18 45.0 4.40 4.55
VLO 180119P00047500 P 01/19/18 47.5 5.25 5.45
VLO 180119P00050000 P 01/19/18 50.0 6.15 6.30
VLO 180119P00052500 P 01/19/18 52.5 7.05 7.30
VLO 180119P00055000 P 01/19/18 55.0 8.15 8.45
VLO 180119P00057500 P 01/19/18 57.5 9.35 9.65
VLO 180119P00060000 P 01/19/18 60.0 10.65 10.90
VLO 180119P00062500 P 01/19/18 62.5 12.05 12.25
VLO 180119P00065000 P 01/19/18 65.0 13.50 13.80
VLO 180119P00067500 P 01/19/18 67.5 15.10 15.40
VLO 180119P00070000 P 01/19/18 70.0 16.75 17.10
VLO 180119P00072500 P 01/19/18 72.5 18.50 18.85
VLO 180119P00075000 P 01/19/18 75.0 20.30 20.65
VLO 180119P00077500 P 01/19/18 77.5 22.20 22.65
VLO 180119P00080000 P 01/19/18 80.0 24.10 24.55
VLO 180119P00082500 P 01/19/18 82.5 26.15 26.65
VLO 180119P00085000 P 01/19/18 85.0 28.30 28.75
VLO 180119P00090000 P 01/19/18 90.0 30.50 34.00
VLO 180119P00095000 P 01/19/18 95.0 35.55 38.40
VLO 180119P00100000 P 01/19/18 100.0 39.60 43.10
VLO 180119P00105000 P 01/19/18 105.0 44.10 47.70
VLO 180119P00110000 P 01/19/18 110.0 48.90 52.35

OPRA data is delayed 15 minutes.