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 (2014-12-05)Premium Content

Chevron Corporation (CVX)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 150227C00065000 C 02/27/15 65.0 40.35 42.60
CVX 150227C00070000 C 02/27/15 70.0 35.35 37.55
CVX 150227C00075000 C 02/27/15 75.0 30.20 33.85
CVX 150227C00080000 C 02/27/15 80.0 25.25 28.80
CVX 150227C00085000 C 02/27/15 85.0 20.40 22.50
CVX 150227C00090000 C 02/27/15 90.0 16.55 17.50
CVX 150227C00092000 C 02/27/15 92.0 13.40 15.40
CVX 150227C00093000 C 02/27/15 93.0 12.40 14.50
CVX 150227C00094000 C 02/27/15 94.0 11.55 13.50
CVX 150227C00095000 C 02/27/15 95.0 11.40 12.40
CVX 150227C00096000 C 02/27/15 96.0 10.55 11.40
CVX 150227C00097000 C 02/27/15 97.0 9.35 10.65
CVX 150227C00098000 C 02/27/15 98.0 8.50 9.45
CVX 150227C00098500 C 02/27/15 98.5 8.00 8.85
CVX 150227C00099000 C 02/27/15 99.0 7.55 8.35
CVX 150227C00099500 C 02/27/15 99.5 7.05 7.90
CVX 150227C00100000 C 02/27/15 100.0 5.55 7.30
CVX 150227C00101000 C 02/27/15 101.0 5.55 6.30
CVX 150227C00102000 C 02/27/15 102.0 4.55 5.30
CVX 150227C00103000 C 02/27/15 103.0 3.60 4.30
CVX 150227C00104000 C 02/27/15 104.0 2.59 3.35
CVX 150227C00105000 C 02/27/15 105.0 1.71 2.34
CVX 150227C00106000 C 02/27/15 106.0 0.95 1.44
CVX 150227C00107000 C 02/27/15 107.0 0.49 0.69
CVX 150227C00108000 C 02/27/15 108.0 0.16 0.20
CVX 150227C00109000 C 02/27/15 109.0 0.04 0.08
CVX 150227C00110000 C 02/27/15 110.0 0.02 0.06
CVX 150227C00111000 C 02/27/15 111.0 0.00 0.07
CVX 150227C00112000 C 02/27/15 112.0 0.00 0.01
CVX 150227C00113000 C 02/27/15 113.0 0.00 0.01
CVX 150227C00114000 C 02/27/15 114.0 0.00 0.02
CVX 150227C00115000 C 02/27/15 115.0 0.00 0.06
CVX 150227C00116000 C 02/27/15 116.0 0.00 0.15
CVX 150227C00117000 C 02/27/15 117.0 0.00 0.02
CVX 150227C00118000 C 02/27/15 118.0 0.00 0.05
CVX 150227C00119000 C 02/27/15 119.0 0.00 0.30
CVX 150227C00120000 C 02/27/15 120.0 0.00 0.30
CVX 150227C00121000 C 02/27/15 121.0 0.00 0.30
CVX 150227C00122000 C 02/27/15 122.0 0.00 1.71
CVX 150227C00123000 C 02/27/15 123.0 0.00 0.30
CVX 150227C00124000 C 02/27/15 124.0 0.00 0.30
CVX 150227C00125000 C 02/27/15 125.0 0.00 0.30
CVX 150227C00126000 C 02/27/15 126.0 0.00 0.30
CVX 150227C00127000 C 02/27/15 127.0 0.00 0.30
CVX 150227C00128000 C 02/27/15 128.0 0.00 0.30
CVX 150227C00129000 C 02/27/15 129.0 0.00 0.30
CVX 150227C00130000 C 02/27/15 130.0 0.00 0.30
CVX 150227C00135000 C 02/27/15 135.0 0.00 0.30
CVX 150227C00140000 C 02/27/15 140.0 0.00 0.31
CVX 150227C00145000 C 02/27/15 145.0 0.00 0.30
CVX 150227C00150000 C 02/27/15 150.0 0.00 0.30
CVX 150227C00155000 C 02/27/15 155.0 0.00 0.30
CVX 150227P00065000 P 02/27/15 65.0 0.00 0.05
CVX 150227P00070000 P 02/27/15 70.0 0.00 0.09
CVX 150227P00075000 P 02/27/15 75.0 0.00 0.03
CVX 150227P00080000 P 02/27/15 80.0 0.00 0.14
CVX 150227P00085000 P 02/27/15 85.0 0.00 0.05
CVX 150227P00090000 P 02/27/15 90.0 0.00 0.04
CVX 150227P00092000 P 02/27/15 92.0 0.00 0.30
CVX 150227P00093000 P 02/27/15 93.0 0.00 0.30
CVX 150227P00094000 P 02/27/15 94.0 0.00 0.04
CVX 150227P00095000 P 02/27/15 95.0 0.00 0.03
CVX 150227P00096000 P 02/27/15 96.0 0.00 0.21
CVX 150227P00097000 P 02/27/15 97.0 0.00 0.30
CVX 150227P00098000 P 02/27/15 98.0 0.00 0.05
CVX 150227P00098500 P 02/27/15 98.5 0.00 0.30
CVX 150227P00099000 P 02/27/15 99.0 0.00 0.06
CVX 150227P00099500 P 02/27/15 99.5 0.00 0.15
CVX 150227P00100000 P 02/27/15 100.0 0.00 0.15
CVX 150227P00101000 P 02/27/15 101.0 0.00 0.20
CVX 150227P00102000 P 02/27/15 102.0 0.01 0.03
CVX 150227P00103000 P 02/27/15 103.0 0.00 0.07
CVX 150227P00104000 P 02/27/15 104.0 0.00 0.08
CVX 150227P00105000 P 02/27/15 105.0 0.06 0.13
CVX 150227P00106000 P 02/27/15 106.0 0.17 0.21
CVX 150227P00107000 P 02/27/15 107.0 0.45 0.55
CVX 150227P00108000 P 02/27/15 108.0 1.02 1.17
CVX 150227P00109000 P 02/27/15 109.0 1.77 2.18
CVX 150227P00110000 P 02/27/15 110.0 2.70 3.45
CVX 150227P00111000 P 02/27/15 111.0 3.65 4.45
CVX 150227P00112000 P 02/27/15 112.0 4.65 5.45
CVX 150227P00113000 P 02/27/15 113.0 5.40 6.45
CVX 150227P00114000 P 02/27/15 114.0 6.50 7.45
CVX 150227P00115000 P 02/27/15 115.0 7.50 8.45
CVX 150227P00116000 P 02/27/15 116.0 8.60 9.45
CVX 150227P00117000 P 02/27/15 117.0 9.60 10.60
CVX 150227P00118000 P 02/27/15 118.0 10.50 11.50
CVX 150227P00119000 P 02/27/15 119.0 11.50 12.50
CVX 150227P00120000 P 02/27/15 120.0 12.50 13.50
CVX 150227P00121000 P 02/27/15 121.0 13.50 14.50
CVX 150227P00122000 P 02/27/15 122.0 14.60 15.50
CVX 150227P00123000 P 02/27/15 123.0 15.50 16.50
CVX 150227P00124000 P 02/27/15 124.0 14.95 18.40
CVX 150227P00125000 P 02/27/15 125.0 16.30 18.50
CVX 150227P00126000 P 02/27/15 126.0 16.95 20.40
CVX 150227P00127000 P 02/27/15 127.0 18.30 21.45
CVX 150227P00128000 P 02/27/15 128.0 19.05 22.20
CVX 150227P00129000 P 02/27/15 129.0 20.15 23.20
CVX 150227P00130000 P 02/27/15 130.0 20.90 23.50
CVX 150227P00135000 P 02/27/15 135.0 26.25 28.50
CVX 150227P00140000 P 02/27/15 140.0 31.20 34.25
CVX 150227P00145000 P 02/27/15 145.0 36.20 39.25
CVX 150227P00150000 P 02/27/15 150.0 41.15 43.65
CVX 150227P00155000 P 02/27/15 155.0 46.05 50.00
CVX 150306C00065000 C 03/06/15 65.0 39.75 44.25
CVX 150306C00070000 C 03/06/15 70.0 34.75 39.25
CVX 150306C00075000 C 03/06/15 75.0 30.30 33.85
CVX 150306C00080000 C 03/06/15 80.0 25.30 27.60
CVX 150306C00085000 C 03/06/15 85.0 20.25 23.90
CVX 150306C00090000 C 03/06/15 90.0 15.50 18.90
CVX 150306C00092000 C 03/06/15 92.0 14.10 15.45
CVX 150306C00093000 C 03/06/15 93.0 13.40 14.50
CVX 150306C00094000 C 03/06/15 94.0 12.30 15.00
CVX 150306C00095000 C 03/06/15 95.0 11.55 14.00
CVX 150306C00096000 C 03/06/15 96.0 10.35 11.55
CVX 150306C00097000 C 03/06/15 97.0 9.45 10.60
CVX 150306C00097500 C 03/06/15 97.5 7.80 11.60
CVX 150306C00098000 C 03/06/15 98.0 8.60 9.60
CVX 150306C00098500 C 03/06/15 98.5 6.80 10.75
CVX 150306C00099000 C 03/06/15 99.0 7.55 10.15
CVX 150306C00099500 C 03/06/15 99.5 5.90 9.70
CVX 150306C00100000 C 03/06/15 100.0 6.70 7.65
CVX 150306C00101000 C 03/06/15 101.0 5.70 6.70
CVX 150306C00102000 C 03/06/15 102.0 4.20 6.40
CVX 150306C00103000 C 03/06/15 103.0 3.25 6.20
CVX 150306C00104000 C 03/06/15 104.0 3.10 3.75
CVX 150306C00105000 C 03/06/15 105.0 2.52 2.81
CVX 150306C00106000 C 03/06/15 106.0 1.81 2.04
CVX 150306C00107000 C 03/06/15 107.0 1.25 1.44
CVX 150306C00108000 C 03/06/15 108.0 0.71 0.91
CVX 150306C00109000 C 03/06/15 109.0 0.51 0.61
CVX 150306C00110000 C 03/06/15 110.0 0.29 0.32
CVX 150306C00111000 C 03/06/15 111.0 0.13 0.25
CVX 150306C00112000 C 03/06/15 112.0 0.07 0.13
CVX 150306C00113000 C 03/06/15 113.0 0.03 0.16
CVX 150306C00114000 C 03/06/15 114.0 0.00 0.23
CVX 150306C00115000 C 03/06/15 115.0 0.00 0.20
CVX 150306C00116000 C 03/06/15 116.0 0.00 0.22
CVX 150306C00117000 C 03/06/15 117.0 0.00 0.25
CVX 150306C00118000 C 03/06/15 118.0 0.00 0.30
CVX 150306C00119000 C 03/06/15 119.0 0.00 0.12
CVX 150306C00120000 C 03/06/15 120.0 0.00 0.30
CVX 150306C00121000 C 03/06/15 121.0 0.00 0.30
CVX 150306C00122000 C 03/06/15 122.0 0.00 0.30
CVX 150306C00123000 C 03/06/15 123.0 0.00 0.30
CVX 150306C00124000 C 03/06/15 124.0 0.00 0.30
CVX 150306C00125000 C 03/06/15 125.0 0.00 0.30
CVX 150306C00126000 C 03/06/15 126.0 0.00 0.30
CVX 150306C00127000 C 03/06/15 127.0 0.00 0.30
CVX 150306C00128000 C 03/06/15 128.0 0.00 0.30
CVX 150306C00129000 C 03/06/15 129.0 0.00 0.06
CVX 150306C00130000 C 03/06/15 130.0 0.00 0.88
CVX 150306C00135000 C 03/06/15 135.0 0.00 0.88
CVX 150306C00140000 C 03/06/15 140.0 0.00 0.89
CVX 150306C00145000 C 03/06/15 145.0 0.00 0.89
CVX 150306C00150000 C 03/06/15 150.0 0.00 0.89
CVX 150306C00155000 C 03/06/15 155.0 0.00 3.30
CVX 150306P00065000 P 03/06/15 65.0 0.00 0.05
CVX 150306P00070000 P 03/06/15 70.0 0.00 0.06
CVX 150306P00075000 P 03/06/15 75.0 0.00 0.03
CVX 150306P00080000 P 03/06/15 80.0 0.00 0.14
CVX 150306P00085000 P 03/06/15 85.0 0.00 0.05
CVX 150306P00090000 P 03/06/15 90.0 0.00 0.03
CVX 150306P00092000 P 03/06/15 92.0 0.00 0.04
CVX 150306P00093000 P 03/06/15 93.0 0.00 0.05
CVX 150306P00094000 P 03/06/15 94.0 0.00 0.05
CVX 150306P00095000 P 03/06/15 95.0 0.00 0.18
CVX 150306P00096000 P 03/06/15 96.0 0.00 0.34
CVX 150306P00097000 P 03/06/15 97.0 0.00 0.35
CVX 150306P00097500 P 03/06/15 97.5 0.00 0.63
CVX 150306P00098000 P 03/06/15 98.0 0.00 0.33
CVX 150306P00098500 P 03/06/15 98.5 0.00 1.71
CVX 150306P00099000 P 03/06/15 99.0 0.01 0.14
CVX 150306P00099500 P 03/06/15 99.5 0.00 0.14
CVX 150306P00100000 P 03/06/15 100.0 0.10 0.13
CVX 150306P00101000 P 03/06/15 101.0 0.08 0.21
CVX 150306P00102000 P 03/06/15 102.0 0.19 0.26
CVX 150306P00103000 P 03/06/15 103.0 0.28 0.34
CVX 150306P00104000 P 03/06/15 104.0 0.42 0.48
CVX 150306P00105000 P 03/06/15 105.0 0.61 0.67
CVX 150306P00106000 P 03/06/15 106.0 0.86 0.96
CVX 150306P00107000 P 03/06/15 107.0 1.24 1.35
CVX 150306P00108000 P 03/06/15 108.0 1.75 1.85
CVX 150306P00109000 P 03/06/15 109.0 2.39 2.83
CVX 150306P00110000 P 03/06/15 110.0 3.15 3.70
CVX 150306P00111000 P 03/06/15 111.0 3.85 4.60
CVX 150306P00112000 P 03/06/15 112.0 4.60 5.55
CVX 150306P00113000 P 03/06/15 113.0 5.65 6.50
CVX 150306P00114000 P 03/06/15 114.0 6.40 7.50
CVX 150306P00115000 P 03/06/15 115.0 7.40 8.45
CVX 150306P00116000 P 03/06/15 116.0 8.50 9.60
CVX 150306P00117000 P 03/06/15 117.0 9.40 10.50
CVX 150306P00118000 P 03/06/15 118.0 9.90 12.90
CVX 150306P00119000 P 03/06/15 119.0 10.75 13.25
CVX 150306P00120000 P 03/06/15 120.0 12.55 13.60
CVX 150306P00121000 P 03/06/15 121.0 13.55 15.10
CVX 150306P00122000 P 03/06/15 122.0 13.75 15.55
CVX 150306P00123000 P 03/06/15 123.0 15.60 16.80
CVX 150306P00124000 P 03/06/15 124.0 15.15 18.40
CVX 150306P00125000 P 03/06/15 125.0 17.25 18.55
CVX 150306P00126000 P 03/06/15 126.0 17.20 19.60
CVX 150306P00127000 P 03/06/15 127.0 18.15 21.40
CVX 150306P00128000 P 03/06/15 128.0 19.25 21.60
CVX 150306P00129000 P 03/06/15 129.0 19.95 23.75
CVX 150306P00130000 P 03/06/15 130.0 20.85 25.15
CVX 150306P00135000 P 03/06/15 135.0 26.20 30.05
CVX 150306P00140000 P 03/06/15 140.0 31.00 34.60
CVX 150306P00145000 P 03/06/15 145.0 36.10 40.00
CVX 150306P00150000 P 03/06/15 150.0 40.80 45.25
CVX 150306P00155000 P 03/06/15 155.0 45.80 50.25
CVX 150313C00075000 C 03/13/15 75.0 31.35 32.60
CVX 150313C00080000 C 03/13/15 80.0 25.30 28.75
CVX 150313C00085000 C 03/13/15 85.0 21.00 23.80
CVX 150313C00090000 C 03/13/15 90.0 16.50 17.45
CVX 150313C00095000 C 03/13/15 95.0 11.60 12.80
CVX 150313C00096000 C 03/13/15 96.0 10.65 13.10
CVX 150313C00096500 C 03/13/15 96.5 10.05 12.55
CVX 150313C00097000 C 03/13/15 97.0 9.70 12.10
CVX 150313C00097500 C 03/13/15 97.5 9.25 11.70
CVX 150313C00098000 C 03/13/15 98.0 8.75 9.70
CVX 150313C00098500 C 03/13/15 98.5 8.30 9.35
CVX 150313C00099000 C 03/13/15 99.0 7.85 8.70
CVX 150313C00099500 C 03/13/15 99.5 7.40 8.30
CVX 150313C00100000 C 03/13/15 100.0 6.90 7.75
CVX 150313C00101000 C 03/13/15 101.0 6.05 6.90
CVX 150313C00102000 C 03/13/15 102.0 5.20 5.85
CVX 150313C00103000 C 03/13/15 103.0 4.35 5.05
CVX 150313C00104000 C 03/13/15 104.0 3.60 4.05
CVX 150313C00105000 C 03/13/15 105.0 2.64 3.30
CVX 150313C00106000 C 03/13/15 106.0 2.46 2.70
CVX 150313C00107000 C 03/13/15 107.0 1.80 2.06
CVX 150313C00108000 C 03/13/15 108.0 1.31 1.51
CVX 150313C00109000 C 03/13/15 109.0 0.98 1.03
CVX 150313C00110000 C 03/13/15 110.0 0.65 0.70
CVX 150313C00111000 C 03/13/15 111.0 0.42 0.47
CVX 150313C00112000 C 03/13/15 112.0 0.21 0.30
CVX 150313C00113000 C 03/13/15 113.0 0.11 0.29
CVX 150313C00114000 C 03/13/15 114.0 0.09 0.21
CVX 150313C00115000 C 03/13/15 115.0 0.00 0.10
CVX 150313C00116000 C 03/13/15 116.0 0.00 0.23
CVX 150313C00117000 C 03/13/15 117.0 0.00 0.32
CVX 150313C00118000 C 03/13/15 118.0 0.00 0.31
CVX 150313C00119000 C 03/13/15 119.0 0.00 0.31
CVX 150313C00120000 C 03/13/15 120.0 0.00 0.34
CVX 150313C00121000 C 03/13/15 121.0 0.00 0.31
CVX 150313C00122000 C 03/13/15 122.0 0.00 0.30
CVX 150313C00123000 C 03/13/15 123.0 0.00 0.30
CVX 150313C00124000 C 03/13/15 124.0 0.00 0.30
CVX 150313C00125000 C 03/13/15 125.0 0.00 0.30
CVX 150313C00126000 C 03/13/15 126.0 0.00 0.30
CVX 150313C00127000 C 03/13/15 127.0 0.00 0.30
CVX 150313C00128000 C 03/13/15 128.0 0.00 0.30
CVX 150313C00129000 C 03/13/15 129.0 0.00 0.30
CVX 150313P00075000 P 03/13/15 75.0 0.00 4.80
CVX 150313P00080000 P 03/13/15 80.0 0.00 0.15
CVX 150313P00085000 P 03/13/15 85.0 0.00 0.07
CVX 150313P00090000 P 03/13/15 90.0 0.00 0.16
CVX 150313P00095000 P 03/13/15 95.0 0.00 0.18
CVX 150313P00096000 P 03/13/15 96.0 0.00 0.30
CVX 150313P00096500 P 03/13/15 96.5 0.00 2.58
CVX 150313P00097000 P 03/13/15 97.0 0.06 0.31
CVX 150313P00097500 P 03/13/15 97.5 0.08 0.46
CVX 150313P00098000 P 03/13/15 98.0 0.00 0.33
CVX 150313P00098500 P 03/13/15 98.5 0.13 0.25
CVX 150313P00099000 P 03/13/15 99.0 0.14 0.54
CVX 150313P00099500 P 03/13/15 99.5 0.00 1.52
CVX 150313P00100000 P 03/13/15 100.0 0.00 0.51
CVX 150313P00101000 P 03/13/15 101.0 0.27 0.49
CVX 150313P00102000 P 03/13/15 102.0 0.48 0.54
CVX 150313P00103000 P 03/13/15 103.0 0.65 0.70
CVX 150313P00104000 P 03/13/15 104.0 0.84 0.91
CVX 150313P00105000 P 03/13/15 105.0 1.08 1.19
CVX 150313P00106000 P 03/13/15 106.0 1.40 1.48
CVX 150313P00107000 P 03/13/15 107.0 1.79 1.88
CVX 150313P00108000 P 03/13/15 108.0 2.27 2.41
CVX 150313P00109000 P 03/13/15 109.0 2.74 3.00
CVX 150313P00110000 P 03/13/15 110.0 3.40 4.00
CVX 150313P00111000 P 03/13/15 111.0 4.25 4.80
CVX 150313P00112000 P 03/13/15 112.0 4.75 5.70
CVX 150313P00113000 P 03/13/15 113.0 5.75 6.60
CVX 150313P00114000 P 03/13/15 114.0 6.55 7.55
CVX 150313P00115000 P 03/13/15 115.0 7.55 8.55
CVX 150313P00116000 P 03/13/15 116.0 8.55 10.10
CVX 150313P00117000 P 03/13/15 117.0 9.40 10.65
CVX 150313P00118000 P 03/13/15 118.0 10.50 11.65
CVX 150313P00119000 P 03/13/15 119.0 11.50 12.65
CVX 150313P00120000 P 03/13/15 120.0 11.55 13.70
CVX 150313P00121000 P 03/13/15 121.0 12.55 14.60
CVX 150313P00122000 P 03/13/15 122.0 14.00 15.60
CVX 150313P00123000 P 03/13/15 123.0 15.50 16.55
CVX 150313P00124000 P 03/13/15 124.0 15.00 17.85
CVX 150313P00125000 P 03/13/15 125.0 16.70 18.55
CVX 150313P00126000 P 03/13/15 126.0 17.20 19.85
CVX 150313P00127000 P 03/13/15 127.0 18.70 20.55
CVX 150313P00128000 P 03/13/15 128.0 19.00 21.85
CVX 150313P00129000 P 03/13/15 129.0 21.00 22.50
CVX 150320C00060000 C 03/20/15 60.0 45.20 48.90
CVX 150320C00065000 C 03/20/15 65.0 40.30 43.90
CVX 150320C00070000 C 03/20/15 70.0 35.20 38.90
CVX 150320C00075000 C 03/20/15 75.0 30.30 33.95
CVX 150320C00080000 C 03/20/15 80.0 26.35 27.55
CVX 150320C00085000 C 03/20/15 85.0 21.50 22.60
CVX 150320C00089000 C 03/20/15 89.0 17.40 18.65
CVX 150320C00090000 C 03/20/15 90.0 16.65 17.65
CVX 150320C00091000 C 03/20/15 91.0 15.60 16.75
CVX 150320C00092000 C 03/20/15 92.0 14.60 15.80
CVX 150320C00093000 C 03/20/15 93.0 13.65 15.40
CVX 150320C00094000 C 03/20/15 94.0 12.70 13.95
CVX 150320C00095000 C 03/20/15 95.0 11.75 12.70
CVX 150320C00096000 C 03/20/15 96.0 10.70 11.75
CVX 150320C00097000 C 03/20/15 97.0 9.80 10.80
CVX 150320C00097500 C 03/20/15 97.5 9.30 10.25
CVX 150320C00098000 C 03/20/15 98.0 8.60 10.40
CVX 150320C00098500 C 03/20/15 98.5 8.50 9.45
CVX 150320C00099000 C 03/20/15 99.0 7.95 8.95
CVX 150320C00099500 C 03/20/15 99.5 7.55 8.30
CVX 150320C00100000 C 03/20/15 100.0 7.15 7.90
CVX 150320C00101000 C 03/20/15 101.0 6.60 6.90
CVX 150320C00102000 C 03/20/15 102.0 5.75 6.05
CVX 150320C00103000 C 03/20/15 103.0 4.90 5.20
CVX 150320C00104000 C 03/20/15 104.0 4.15 4.35
CVX 150320C00105000 C 03/20/15 105.0 3.45 3.70
CVX 150320C00106000 C 03/20/15 106.0 2.84 2.93
CVX 150320C00107000 C 03/20/15 107.0 2.26 2.33
CVX 150320C00108000 C 03/20/15 108.0 1.75 1.80
CVX 150320C00109000 C 03/20/15 109.0 1.30 1.36
CVX 150320C00110000 C 03/20/15 110.0 0.95 1.00
CVX 150320C00111000 C 03/20/15 111.0 0.67 0.71
CVX 150320C00112000 C 03/20/15 112.0 0.45 0.50
CVX 150320C00113000 C 03/20/15 113.0 0.30 0.34
CVX 150320C00114000 C 03/20/15 114.0 0.19 0.24
CVX 150320C00115000 C 03/20/15 115.0 0.13 0.16
CVX 150320C00116000 C 03/20/15 116.0 0.08 0.11
CVX 150320C00117000 C 03/20/15 117.0 0.04 0.08
CVX 150320C00118000 C 03/20/15 118.0 0.01 0.06
CVX 150320C00119000 C 03/20/15 119.0 0.00 0.06
CVX 150320C00120000 C 03/20/15 120.0 0.02 0.05
CVX 150320C00121000 C 03/20/15 121.0 0.00 0.05
CVX 150320C00122000 C 03/20/15 122.0 0.00 0.05
CVX 150320C00123000 C 03/20/15 123.0 0.00 0.05
CVX 150320C00124000 C 03/20/15 124.0 0.00 0.05
CVX 150320C00125000 C 03/20/15 125.0 0.02 0.05
CVX 150320C00126000 C 03/20/15 126.0 0.00 0.05
CVX 150320C00127000 C 03/20/15 127.0 0.00 0.04
CVX 150320C00128000 C 03/20/15 128.0 0.00 0.04
CVX 150320C00129000 C 03/20/15 129.0 0.00 0.04
CVX 150320C00130000 C 03/20/15 130.0 0.00 0.01
CVX 150320C00135000 C 03/20/15 135.0 0.00 0.01
CVX 150320C00140000 C 03/20/15 140.0 0.00 0.03
CVX 150320C00145000 C 03/20/15 145.0 0.00 0.03
CVX 150320C00150000 C 03/20/15 150.0 0.00 0.03
CVX 150320C00155000 C 03/20/15 155.0 0.00 0.03
CVX 150320C00160000 C 03/20/15 160.0 0.00 0.03
CVX 150320C00165000 C 03/20/15 165.0 0.00 0.03
CVX 150320C00170000 C 03/20/15 170.0 0.00 0.03
CVX 150320C00175000 C 03/20/15 175.0 0.00 0.03
CVX 150320C00180000 C 03/20/15 180.0 0.00 0.03
CVX 150320C00185000 C 03/20/15 185.0 0.00 0.03
CVX 150320C00190000 C 03/20/15 190.0 0.00 0.03
CVX 150320C00195000 C 03/20/15 195.0 0.00 0.03
CVX 150320P00060000 P 03/20/15 60.0 0.00 0.01
CVX 150320P00065000 P 03/20/15 65.0 0.00 0.02
CVX 150320P00070000 P 03/20/15 70.0 0.00 0.01
CVX 150320P00075000 P 03/20/15 75.0 0.01 0.03
CVX 150320P00080000 P 03/20/15 80.0 0.01 0.03
CVX 150320P00085000 P 03/20/15 85.0 0.02 0.03
CVX 150320P00089000 P 03/20/15 89.0 0.03 0.11
CVX 150320P00090000 P 03/20/15 90.0 0.04 0.11
CVX 150320P00091000 P 03/20/15 91.0 0.05 0.13
CVX 150320P00092000 P 03/20/15 92.0 0.06 0.14
CVX 150320P00093000 P 03/20/15 93.0 0.08 0.16
CVX 150320P00094000 P 03/20/15 94.0 0.10 0.17
CVX 150320P00095000 P 03/20/15 95.0 0.16 0.18
CVX 150320P00096000 P 03/20/15 96.0 0.19 0.25
CVX 150320P00097000 P 03/20/15 97.0 0.22 0.31
CVX 150320P00097500 P 03/20/15 97.5 0.26 0.33
CVX 150320P00098000 P 03/20/15 98.0 0.29 0.37
CVX 150320P00098500 P 03/20/15 98.5 0.32 0.41
CVX 150320P00099000 P 03/20/15 99.0 0.36 0.43
CVX 150320P00099500 P 03/20/15 99.5 0.40 0.47
CVX 150320P00100000 P 03/20/15 100.0 0.45 0.50
CVX 150320P00101000 P 03/20/15 101.0 0.58 0.62
CVX 150320P00102000 P 03/20/15 102.0 0.72 0.81
CVX 150320P00103000 P 03/20/15 103.0 0.90 0.95
CVX 150320P00104000 P 03/20/15 104.0 1.13 1.18
CVX 150320P00105000 P 03/20/15 105.0 1.40 1.45
CVX 150320P00106000 P 03/20/15 106.0 1.74 1.80
CVX 150320P00107000 P 03/20/15 107.0 2.15 2.21
CVX 150320P00108000 P 03/20/15 108.0 2.61 2.73
CVX 150320P00109000 P 03/20/15 109.0 3.15 3.30
CVX 150320P00110000 P 03/20/15 110.0 3.80 4.00
CVX 150320P00111000 P 03/20/15 111.0 4.50 4.70
CVX 150320P00112000 P 03/20/15 112.0 5.15 5.55
CVX 150320P00113000 P 03/20/15 113.0 6.00 6.55
CVX 150320P00114000 P 03/20/15 114.0 6.90 7.55
CVX 150320P00115000 P 03/20/15 115.0 7.80 8.55
CVX 150320P00116000 P 03/20/15 116.0 8.55 9.55
CVX 150320P00117000 P 03/20/15 117.0 9.65 10.55
CVX 150320P00118000 P 03/20/15 118.0 10.55 11.50
CVX 150320P00119000 P 03/20/15 119.0 11.50 12.50
CVX 150320P00120000 P 03/20/15 120.0 12.60 13.50
CVX 150320P00121000 P 03/20/15 121.0 13.60 14.50
CVX 150320P00122000 P 03/20/15 122.0 14.25 15.65
CVX 150320P00123000 P 03/20/15 123.0 15.50 16.70
CVX 150320P00124000 P 03/20/15 124.0 15.00 18.30
CVX 150320P00125000 P 03/20/15 125.0 17.60 18.50
CVX 150320P00126000 P 03/20/15 126.0 17.10 20.10
CVX 150320P00127000 P 03/20/15 127.0 18.15 21.10
CVX 150320P00128000 P 03/20/15 128.0 19.25 21.75
CVX 150320P00129000 P 03/20/15 129.0 20.00 23.30
CVX 150320P00130000 P 03/20/15 130.0 22.60 23.45
CVX 150320P00135000 P 03/20/15 135.0 26.05 28.55
CVX 150320P00140000 P 03/20/15 140.0 31.10 33.65
CVX 150320P00145000 P 03/20/15 145.0 36.10 38.75
CVX 150320P00150000 P 03/20/15 150.0 41.10 44.45
CVX 150320P00155000 P 03/20/15 155.0 46.15 49.85
CVX 150320P00160000 P 03/20/15 160.0 51.20 54.70
CVX 150320P00165000 P 03/20/15 165.0 56.20 59.70
CVX 150320P00170000 P 03/20/15 170.0 61.15 64.95
CVX 150320P00175000 P 03/20/15 175.0 66.15 69.95
CVX 150320P00180000 P 03/20/15 180.0 70.95 74.95
CVX 150320P00185000 P 03/20/15 185.0 76.15 79.95
CVX 150320P00190000 P 03/20/15 190.0 81.00 84.95
CVX 150320P00195000 P 03/20/15 195.0 85.95 89.95
CVX 150327C00090000 C 03/27/15 90.0 16.55 17.65
CVX 150327C00095000 C 03/27/15 95.0 11.25 12.85
CVX 150327C00096000 C 03/27/15 96.0 10.85 11.90
CVX 150327C00096500 C 03/27/15 96.5 10.45 11.40
CVX 150327C00097000 C 03/27/15 97.0 9.90 10.95
CVX 150327C00097500 C 03/27/15 97.5 9.50 10.50
CVX 150327C00098000 C 03/27/15 98.0 9.10 10.00
CVX 150327C00098500 C 03/27/15 98.5 8.65 9.50
CVX 150327C00099000 C 03/27/15 99.0 8.20 9.10
CVX 150327C00099500 C 03/27/15 99.5 7.75 8.55
CVX 150327C00100000 C 03/27/15 100.0 7.35 8.20
CVX 150327C00101000 C 03/27/15 101.0 6.50 7.35
CVX 150327C00102000 C 03/27/15 102.0 5.70 7.10
CVX 150327C00103000 C 03/27/15 103.0 3.35 7.00
CVX 150327C00104000 C 03/27/15 104.0 4.20 4.95
CVX 150327C00105000 C 03/27/15 105.0 3.50 4.10
CVX 150327C00106000 C 03/27/15 106.0 2.91 3.40
CVX 150327C00107000 C 03/27/15 107.0 2.50 2.64
CVX 150327C00108000 C 03/27/15 108.0 1.81 2.22
CVX 150327C00109000 C 03/27/15 109.0 1.41 1.79
CVX 150327C00110000 C 03/27/15 110.0 1.04 1.31
CVX 150327C00111000 C 03/27/15 111.0 0.77 1.05
CVX 150327C00112000 C 03/27/15 112.0 0.63 0.67
CVX 150327C00113000 C 03/27/15 113.0 0.38 0.91
CVX 150327C00114000 C 03/27/15 114.0 0.00 0.46
CVX 150327C00115000 C 03/27/15 115.0 0.14 0.35
CVX 150327C00116000 C 03/27/15 116.0 0.00 2.62
CVX 150327C00117000 C 03/27/15 117.0 0.00 0.35
CVX 150327C00118000 C 03/27/15 118.0 0.00 0.38
CVX 150327C00119000 C 03/27/15 119.0 0.00 0.35
CVX 150327C00120000 C 03/27/15 120.0 0.02 0.13
CVX 150327C00121000 C 03/27/15 121.0 0.00 0.32
CVX 150327C00122000 C 03/27/15 122.0 0.00 0.10
CVX 150327C00123000 C 03/27/15 123.0 0.00 2.55
CVX 150327C00124000 C 03/27/15 124.0 0.00 0.31
CVX 150327C00125000 C 03/27/15 125.0 0.00 0.31
CVX 150327C00126000 C 03/27/15 126.0 0.00 0.30
CVX 150327C00127000 C 03/27/15 127.0 0.00 0.31
CVX 150327C00128000 C 03/27/15 128.0 0.00 0.31
CVX 150327C00129000 C 03/27/15 129.0 0.00 0.31
CVX 150327P00090000 P 03/27/15 90.0 0.03 0.40
CVX 150327P00095000 P 03/27/15 95.0 0.12 0.53
CVX 150327P00096000 P 03/27/15 96.0 0.00 2.59
CVX 150327P00096500 P 03/27/15 96.5 0.00 2.68
CVX 150327P00097000 P 03/27/15 97.0 0.28 0.69
CVX 150327P00097500 P 03/27/15 97.5 0.32 0.52
CVX 150327P00098000 P 03/27/15 98.0 0.35 0.57
CVX 150327P00098500 P 03/27/15 98.5 0.14 2.80
CVX 150327P00099000 P 03/27/15 99.0 0.16 1.09
CVX 150327P00099500 P 03/27/15 99.5 0.25 0.86
CVX 150327P00100000 P 03/27/15 100.0 0.53 0.86
CVX 150327P00101000 P 03/27/15 101.0 0.75 0.93
CVX 150327P00102000 P 03/27/15 102.0 0.81 1.13
CVX 150327P00103000 P 03/27/15 103.0 0.93 1.38
CVX 150327P00104000 P 03/27/15 104.0 1.30 1.50
CVX 150327P00105000 P 03/27/15 105.0 1.60 1.94
CVX 150327P00106000 P 03/27/15 106.0 1.93 2.14
CVX 150327P00107000 P 03/27/15 107.0 2.39 2.54
CVX 150327P00108000 P 03/27/15 108.0 2.80 3.25
CVX 150327P00109000 P 03/27/15 109.0 3.20 3.90
CVX 150327P00110000 P 03/27/15 110.0 3.85 4.55
CVX 150327P00111000 P 03/27/15 111.0 4.60 5.20
CVX 150327P00112000 P 03/27/15 112.0 5.20 6.00
CVX 150327P00113000 P 03/27/15 113.0 6.15 6.85
CVX 150327P00114000 P 03/27/15 114.0 7.00 7.70
CVX 150327P00115000 P 03/27/15 115.0 7.85 8.65
CVX 150327P00116000 P 03/27/15 116.0 8.15 9.60
CVX 150327P00117000 P 03/27/15 117.0 9.55 10.65
CVX 150327P00118000 P 03/27/15 118.0 10.60 11.60
CVX 150327P00119000 P 03/27/15 119.0 11.55 12.55
CVX 150327P00120000 P 03/27/15 120.0 12.55 13.55
CVX 150327P00121000 P 03/27/15 121.0 13.50 14.55
CVX 150327P00122000 P 03/27/15 122.0 14.60 16.40
CVX 150327P00123000 P 03/27/15 123.0 14.35 16.80
CVX 150327P00124000 P 03/27/15 124.0 15.00 18.75
CVX 150327P00125000 P 03/27/15 125.0 16.10 19.55
CVX 150327P00126000 P 03/27/15 126.0 17.10 20.60
CVX 150327P00127000 P 03/27/15 127.0 18.35 20.80
CVX 150327P00128000 P 03/27/15 128.0 19.15 22.75
CVX 150327P00129000 P 03/27/15 129.0 21.50 22.65
CVX 150402C00090000 C 04/02/15 90.0 16.65 17.75
CVX 150402C00094000 C 04/02/15 94.0 12.60 13.85
CVX 150402C00095000 C 04/02/15 95.0 11.75 12.90
CVX 150402C00096000 C 04/02/15 96.0 10.95 12.00
CVX 150402C00097000 C 04/02/15 97.0 10.10 12.40
CVX 150402C00097500 C 04/02/15 97.5 9.20 12.05
CVX 150402C00098000 C 04/02/15 98.0 9.10 10.15
CVX 150402C00098500 C 04/02/15 98.5 8.05 11.15
CVX 150402C00099000 C 04/02/15 99.0 8.35 9.25
CVX 150402C00099500 C 04/02/15 99.5 6.60 10.20
CVX 150402C00100000 C 04/02/15 100.0 7.50 8.35
CVX 150402C00101000 C 04/02/15 101.0 6.65 8.90
CVX 150402C00102000 C 04/02/15 102.0 5.85 6.65
CVX 150402C00103000 C 04/02/15 103.0 5.10 7.05
CVX 150402C00104000 C 04/02/15 104.0 4.35 6.50
CVX 150402C00105000 C 04/02/15 105.0 3.70 5.75
CVX 150402C00106000 C 04/02/15 106.0 3.05 3.80
CVX 150402C00107000 C 04/02/15 107.0 2.67 2.96
CVX 150402C00108000 C 04/02/15 108.0 2.00 2.35
CVX 150402C00109000 C 04/02/15 109.0 1.51 1.88
CVX 150402C00110000 C 04/02/15 110.0 1.23 1.46
CVX 150402C00111000 C 04/02/15 111.0 0.92 1.20
CVX 150402C00112000 C 04/02/15 112.0 0.68 1.57
CVX 150402C00113000 C 04/02/15 113.0 0.50 0.68
CVX 150402C00114000 C 04/02/15 114.0 0.33 0.59
CVX 150402C00115000 C 04/02/15 115.0 0.11 0.48
CVX 150402C00116000 C 04/02/15 116.0 0.00 0.84
CVX 150402C00117000 C 04/02/15 117.0 0.06 0.39
CVX 150402C00118000 C 04/02/15 118.0 0.02 0.40
CVX 150402C00119000 C 04/02/15 119.0 0.00 0.37
CVX 150402C00120000 C 04/02/15 120.0 0.00 0.56
CVX 150402C00121000 C 04/02/15 121.0 0.00 0.33
CVX 150402C00122000 C 04/02/15 122.0 0.00 0.32
CVX 150402C00123000 C 04/02/15 123.0 0.00 0.13
CVX 150402C00124000 C 04/02/15 124.0 0.00 0.11
CVX 150402P00090000 P 04/02/15 90.0 0.07 0.45
CVX 150402P00094000 P 04/02/15 94.0 0.21 0.60
CVX 150402P00095000 P 04/02/15 95.0 0.12 0.55
CVX 150402P00096000 P 04/02/15 96.0 0.00 2.74
CVX 150402P00097000 P 04/02/15 97.0 0.13 2.81
CVX 150402P00097500 P 04/02/15 97.5 0.00 2.62
CVX 150402P00098000 P 04/02/15 98.0 0.17 1.68
CVX 150402P00098500 P 04/02/15 98.5 0.53 0.72
CVX 150402P00099000 P 04/02/15 99.0 0.52 1.10
CVX 150402P00099500 P 04/02/15 99.5 0.25 1.70
CVX 150402P00100000 P 04/02/15 100.0 0.53 1.08
CVX 150402P00101000 P 04/02/15 101.0 0.85 1.08
CVX 150402P00102000 P 04/02/15 102.0 1.04 1.25
CVX 150402P00103000 P 04/02/15 103.0 1.28 1.54
CVX 150402P00104000 P 04/02/15 104.0 1.46 1.77
CVX 150402P00105000 P 04/02/15 105.0 1.76 2.39
CVX 150402P00106000 P 04/02/15 106.0 2.09 3.60
CVX 150402P00107000 P 04/02/15 107.0 2.59 2.76
CVX 150402P00108000 P 04/02/15 108.0 2.97 3.80
CVX 150402P00109000 P 04/02/15 109.0 3.35 4.05
CVX 150402P00110000 P 04/02/15 110.0 4.10 4.70
CVX 150402P00111000 P 04/02/15 111.0 4.75 5.25
CVX 150402P00112000 P 04/02/15 112.0 5.25 6.15
CVX 150402P00113000 P 04/02/15 113.0 5.65 6.95
CVX 150402P00114000 P 04/02/15 114.0 6.95 7.80
CVX 150402P00115000 P 04/02/15 115.0 7.95 8.70
CVX 150402P00116000 P 04/02/15 116.0 8.75 9.60
CVX 150402P00117000 P 04/02/15 117.0 9.60 10.60
CVX 150402P00118000 P 04/02/15 118.0 10.55 11.65
CVX 150402P00119000 P 04/02/15 119.0 11.55 12.65
CVX 150402P00120000 P 04/02/15 120.0 12.50 13.60
CVX 150402P00121000 P 04/02/15 121.0 13.50 14.65
CVX 150402P00122000 P 04/02/15 122.0 14.25 16.40
CVX 150402P00123000 P 04/02/15 123.0 15.25 17.40
CVX 150402P00124000 P 04/02/15 124.0 15.90 17.60
CVX 150410C00095000 C 04/10/15 95.0 10.60 14.60
CVX 150410C00096000 C 04/10/15 96.0 9.90 13.65
CVX 150410C00097000 C 04/10/15 97.0 9.25 12.80
CVX 150410C00097500 C 04/10/15 97.5 8.55 12.35
CVX 150410C00098000 C 04/10/15 98.0 8.10 11.90
CVX 150410C00098500 C 04/10/15 98.5 7.65 11.45
CVX 150410C00099000 C 04/10/15 99.0 7.80 10.90
CVX 150410C00099500 C 04/10/15 99.5 7.35 10.40
CVX 150410C00100000 C 04/10/15 100.0 6.60 10.30
CVX 150410C00101000 C 04/10/15 101.0 6.00 9.40
CVX 150410C00102000 C 04/10/15 102.0 5.30 8.35
CVX 150410C00103000 C 04/10/15 103.0 4.55 7.55
CVX 150410C00104000 C 04/10/15 104.0 4.60 5.45
CVX 150410C00105000 C 04/10/15 105.0 3.10 6.05
CVX 150410C00106000 C 04/10/15 106.0 2.99 5.30
CVX 150410C00107000 C 04/10/15 107.0 2.92 3.10
CVX 150410C00108000 C 04/10/15 108.0 1.83 2.80
CVX 150410C00109000 C 04/10/15 109.0 1.75 2.42
CVX 150410C00110000 C 04/10/15 110.0 0.97 1.95
CVX 150410C00111000 C 04/10/15 111.0 1.00 1.61
CVX 150410C00112000 C 04/10/15 112.0 0.60 1.20
CVX 150410C00113000 C 04/10/15 113.0 0.51 1.01
CVX 150410C00114000 C 04/10/15 114.0 0.40 0.56
CVX 150410C00115000 C 04/10/15 115.0 0.11 0.50
CVX 150410C00116000 C 04/10/15 116.0 0.06 0.58
CVX 150410C00117000 C 04/10/15 117.0 0.00 0.58
CVX 150410C00118000 C 04/10/15 118.0 0.00 1.03
CVX 150410C00119000 C 04/10/15 119.0 0.00 0.33
CVX 150410C00120000 C 04/10/15 120.0 0.00 0.17
CVX 150410C00121000 C 04/10/15 121.0 0.00 0.32
CVX 150410C00122000 C 04/10/15 122.0 0.00 0.92
CVX 150410C00123000 C 04/10/15 123.0 0.00 0.90
CVX 150410P00095000 P 04/10/15 95.0 0.35 0.60
CVX 150410P00096000 P 04/10/15 96.0 0.30 0.74
CVX 150410P00097000 P 04/10/15 97.0 0.39 0.83
CVX 150410P00097500 P 04/10/15 97.5 0.15 2.91
CVX 150410P00098000 P 04/10/15 98.0 0.26 2.91
CVX 150410P00098500 P 04/10/15 98.5 0.54 1.00
CVX 150410P00099000 P 04/10/15 99.0 0.13 2.98
CVX 150410P00099500 P 04/10/15 99.5 0.67 1.13
CVX 150410P00100000 P 04/10/15 100.0 0.72 1.16
CVX 150410P00101000 P 04/10/15 101.0 0.86 1.37
CVX 150410P00102000 P 04/10/15 102.0 0.57 2.50
CVX 150410P00103000 P 04/10/15 103.0 1.25 2.50
CVX 150410P00104000 P 04/10/15 104.0 1.49 2.04
CVX 150410P00105000 P 04/10/15 105.0 1.80 2.39
CVX 150410P00106000 P 04/10/15 106.0 1.93 3.80
CVX 150410P00107000 P 04/10/15 107.0 2.80 3.05
CVX 150410P00108000 P 04/10/15 108.0 3.20 3.70
CVX 150410P00109000 P 04/10/15 109.0 3.40 4.25
CVX 150410P00110000 P 04/10/15 110.0 2.94 4.85
CVX 150410P00111000 P 04/10/15 111.0 3.60 6.35
CVX 150410P00112000 P 04/10/15 112.0 4.30 6.95
CVX 150410P00113000 P 04/10/15 113.0 4.75 7.75
CVX 150410P00114000 P 04/10/15 114.0 5.40 9.20
CVX 150410P00115000 P 04/10/15 115.0 6.25 10.00
CVX 150410P00116000 P 04/10/15 116.0 7.15 11.10
CVX 150410P00117000 P 04/10/15 117.0 8.10 12.05
CVX 150410P00118000 P 04/10/15 118.0 9.05 13.00
CVX 150410P00119000 P 04/10/15 119.0 10.05 14.00
CVX 150410P00120000 P 04/10/15 120.0 11.05 15.00
CVX 150410P00121000 P 04/10/15 121.0 11.95 16.25
CVX 150410P00122000 P 04/10/15 122.0 12.95 17.25
CVX 150410P00123000 P 04/10/15 123.0 14.00 17.90
CVX 150417C00055000 C 04/17/15 55.0 50.25 54.05
CVX 150417C00060000 C 04/17/15 60.0 45.30 48.85
CVX 150417C00065000 C 04/17/15 65.0 40.30 43.85
CVX 150417C00070000 C 04/17/15 70.0 35.65 38.85
CVX 150417C00075000 C 04/17/15 75.0 30.70 33.90
CVX 150417C00080000 C 04/17/15 80.0 26.40 27.80
CVX 150417C00085000 C 04/17/15 85.0 21.60 22.75
CVX 150417C00090000 C 04/17/15 90.0 16.95 17.90
CVX 150417C00095000 C 04/17/15 95.0 11.50 14.65
CVX 150417C00100000 C 04/17/15 100.0 8.20 8.50
CVX 150417C00105000 C 04/17/15 105.0 4.45 4.65
CVX 150417C00110000 C 04/17/15 110.0 1.80 1.93
CVX 150417C00115000 C 04/17/15 115.0 0.47 0.52
CVX 150417C00120000 C 04/17/15 120.0 0.07 0.12
CVX 150417C00125000 C 04/17/15 125.0 0.00 0.06
CVX 150417C00130000 C 04/17/15 130.0 0.00 0.05
CVX 150417C00135000 C 04/17/15 135.0 0.00 0.05
CVX 150417C00140000 C 04/17/15 140.0 0.00 0.04
CVX 150417C00145000 C 04/17/15 145.0 0.00 0.04
CVX 150417C00150000 C 04/17/15 150.0 0.00 0.03
CVX 150417C00155000 C 04/17/15 155.0 0.00 0.03
CVX 150417C00160000 C 04/17/15 160.0 0.00 0.03
CVX 150417P00055000 P 04/17/15 55.0 0.00 0.01
CVX 150417P00060000 P 04/17/15 60.0 0.00 0.01
CVX 150417P00065000 P 04/17/15 65.0 0.02 0.03
CVX 150417P00070000 P 04/17/15 70.0 0.01 0.04
CVX 150417P00075000 P 04/17/15 75.0 0.02 0.06
CVX 150417P00080000 P 04/17/15 80.0 0.08 0.10
CVX 150417P00085000 P 04/17/15 85.0 0.13 0.16
CVX 150417P00090000 P 04/17/15 90.0 0.26 0.32
CVX 150417P00095000 P 04/17/15 95.0 0.54 0.61
CVX 150417P00100000 P 04/17/15 100.0 1.12 1.18
CVX 150417P00105000 P 04/17/15 105.0 2.34 2.43
CVX 150417P00110000 P 04/17/15 110.0 4.60 4.80
CVX 150417P00115000 P 04/17/15 115.0 8.15 8.80
CVX 150417P00120000 P 04/17/15 120.0 12.55 14.45
CVX 150417P00125000 P 04/17/15 125.0 17.45 18.50
CVX 150417P00130000 P 04/17/15 130.0 21.00 23.55
CVX 150417P00135000 P 04/17/15 135.0 26.35 29.40
CVX 150417P00140000 P 04/17/15 140.0 31.25 34.75
CVX 150417P00145000 P 04/17/15 145.0 36.00 39.50
CVX 150417P00150000 P 04/17/15 150.0 41.35 44.40
CVX 150417P00155000 P 04/17/15 155.0 46.15 49.40
CVX 150417P00160000 P 04/17/15 160.0 51.00 54.60
CVX 150515C00080000 C 05/15/15 80.0 25.70 29.40
CVX 150515C00085000 C 05/15/15 85.0 20.55 24.55
CVX 150515C00090000 C 05/15/15 90.0 15.80 19.70
CVX 150515C00095000 C 05/15/15 95.0 11.85 15.20
CVX 150515C00100000 C 05/15/15 100.0 8.50 9.30
CVX 150515C00105000 C 05/15/15 105.0 5.20 5.40
CVX 150515C00110000 C 05/15/15 110.0 2.51 2.66
CVX 150515C00115000 C 05/15/15 115.0 0.91 1.00
CVX 150515C00120000 C 05/15/15 120.0 0.12 0.33
CVX 150515P00080000 P 05/15/15 80.0 0.18 0.33
CVX 150515P00085000 P 05/15/15 85.0 0.34 0.48
CVX 150515P00090000 P 05/15/15 90.0 0.60 0.75
CVX 150515P00095000 P 05/15/15 95.0 1.13 1.22
CVX 150515P00100000 P 05/15/15 100.0 2.02 2.17
CVX 150515P00105000 P 05/15/15 105.0 3.50 3.65
CVX 150515P00110000 P 05/15/15 110.0 6.00 6.15
CVX 150515P00115000 P 05/15/15 115.0 7.75 10.75
CVX 150515P00120000 P 05/15/15 120.0 12.05 15.90
CVX 150619C00060000 C 06/19/15 60.0 45.25 49.20
CVX 150619C00065000 C 06/19/15 65.0 40.30 44.25
CVX 150619C00070000 C 06/19/15 70.0 35.35 39.30
CVX 150619C00075000 C 06/19/15 75.0 30.45 34.35
CVX 150619C00080000 C 06/19/15 80.0 25.55 29.50
CVX 150619C00085000 C 06/19/15 85.0 20.90 24.70
CVX 150619C00090000 C 06/19/15 90.0 16.25 19.85
CVX 150619C00095000 C 06/19/15 95.0 12.15 15.45
CVX 150619C00100000 C 06/19/15 100.0 9.10 9.55
CVX 150619C00105000 C 06/19/15 105.0 5.75 5.95
CVX 150619C00110000 C 06/19/15 110.0 3.05 3.25
CVX 150619C00115000 C 06/19/15 115.0 1.32 1.44
CVX 150619C00120000 C 06/19/15 120.0 0.47 0.53
CVX 150619C00125000 C 06/19/15 125.0 0.13 0.19
CVX 150619C00130000 C 06/19/15 130.0 0.04 0.08
CVX 150619C00135000 C 06/19/15 135.0 0.01 0.07
CVX 150619C00140000 C 06/19/15 140.0 0.00 0.06
CVX 150619C00145000 C 06/19/15 145.0 0.00 0.05
CVX 150619C00150000 C 06/19/15 150.0 0.00 0.05
CVX 150619C00155000 C 06/19/15 155.0 0.00 0.05
CVX 150619C00160000 C 06/19/15 160.0 0.00 0.04
CVX 150619C00165000 C 06/19/15 165.0 0.00 0.04
CVX 150619P00060000 P 06/19/15 60.0 0.04 0.09
CVX 150619P00065000 P 06/19/15 65.0 0.07 0.16
CVX 150619P00070000 P 06/19/15 70.0 0.13 0.26
CVX 150619P00075000 P 06/19/15 75.0 0.20 0.36
CVX 150619P00080000 P 06/19/15 80.0 0.39 0.50
CVX 150619P00085000 P 06/19/15 85.0 0.62 0.77
CVX 150619P00090000 P 06/19/15 90.0 1.03 1.10
CVX 150619P00095000 P 06/19/15 95.0 1.67 1.83
CVX 150619P00100000 P 06/19/15 100.0 2.71 2.85
CVX 150619P00105000 P 06/19/15 105.0 4.25 4.45
CVX 150619P00110000 P 06/19/15 110.0 6.70 6.85
CVX 150619P00115000 P 06/19/15 115.0 9.95 10.30
CVX 150619P00120000 P 06/19/15 120.0 13.70 14.80
CVX 150619P00125000 P 06/19/15 125.0 17.15 20.50
CVX 150619P00130000 P 06/19/15 130.0 21.90 25.55
CVX 150619P00135000 P 06/19/15 135.0 26.85 30.75
CVX 150619P00140000 P 06/19/15 140.0 31.90 35.85
CVX 150619P00145000 P 06/19/15 145.0 36.80 40.85
CVX 150619P00150000 P 06/19/15 150.0 41.80 45.85
CVX 150619P00155000 P 06/19/15 155.0 46.85 50.85
CVX 150619P00160000 P 06/19/15 160.0 51.75 55.85
CVX 150619P00165000 P 06/19/15 165.0 56.85 60.80
CVX 150918C00055000 C 09/18/15 55.0 50.10 54.15
CVX 150918C00060000 C 09/18/15 60.0 45.25 49.20
CVX 150918C00065000 C 09/18/15 65.0 40.30 44.30
CVX 150918C00070000 C 09/18/15 70.0 35.40 39.35
CVX 150918C00075000 C 09/18/15 75.0 30.65 34.50
CVX 150918C00080000 C 09/18/15 80.0 25.80 29.65
CVX 150918C00085000 C 09/18/15 85.0 21.55 25.00
CVX 150918C00090000 C 09/18/15 90.0 17.10 20.45
CVX 150918C00095000 C 09/18/15 95.0 13.95 14.45
CVX 150918C00100000 C 09/18/15 100.0 10.10 10.55
CVX 150918C00105000 C 09/18/15 105.0 6.95 7.15
CVX 150918C00110000 C 09/18/15 110.0 4.35 4.55
CVX 150918C00115000 C 09/18/15 115.0 2.50 2.59
CVX 150918C00120000 C 09/18/15 120.0 1.23 1.35
CVX 150918C00125000 C 09/18/15 125.0 0.57 0.68
CVX 150918C00130000 C 09/18/15 130.0 0.25 0.33
CVX 150918C00135000 C 09/18/15 135.0 0.07 0.17
CVX 150918C00140000 C 09/18/15 140.0 0.05 0.09
CVX 150918C00145000 C 09/18/15 145.0 0.02 0.08
CVX 150918C00150000 C 09/18/15 150.0 0.01 0.07
CVX 150918C00155000 C 09/18/15 155.0 0.00 0.06
CVX 150918P00055000 P 09/18/15 55.0 0.15 0.20
CVX 150918P00060000 P 09/18/15 60.0 0.20 0.33
CVX 150918P00065000 P 09/18/15 65.0 0.29 0.47
CVX 150918P00070000 P 09/18/15 70.0 0.48 0.61
CVX 150918P00075000 P 09/18/15 75.0 0.71 0.84
CVX 150918P00080000 P 09/18/15 80.0 1.01 1.16
CVX 150918P00085000 P 09/18/15 85.0 1.49 1.61
CVX 150918P00090000 P 09/18/15 90.0 2.15 2.32
CVX 150918P00095000 P 09/18/15 95.0 3.10 3.30
CVX 150918P00100000 P 09/18/15 100.0 4.40 4.60
CVX 150918P00105000 P 09/18/15 105.0 6.25 6.50
CVX 150918P00110000 P 09/18/15 110.0 8.80 9.00
CVX 150918P00115000 P 09/18/15 115.0 11.95 12.20
CVX 150918P00120000 P 09/18/15 120.0 15.60 16.40
CVX 150918P00125000 P 09/18/15 125.0 18.25 21.30
CVX 150918P00130000 P 09/18/15 130.0 22.95 26.90
CVX 150918P00135000 P 09/18/15 135.0 27.75 31.80
CVX 150918P00140000 P 09/18/15 140.0 32.65 36.75
CVX 150918P00145000 P 09/18/15 145.0 37.65 41.80
CVX 150918P00150000 P 09/18/15 150.0 42.65 46.75
CVX 150918P00155000 P 09/18/15 155.0 47.55 51.80
CVX 160115C00055000 C 01/15/16 55.0 49.70 54.50
CVX 160115C00060000 C 01/15/16 60.0 44.50 49.40
CVX 160115C00065000 C 01/15/16 65.0 39.60 44.50
CVX 160115C00070000 C 01/15/16 70.0 35.00 39.50
CVX 160115C00075000 C 01/15/16 75.0 30.05 34.70
CVX 160115C00080000 C 01/15/16 80.0 26.00 29.90
CVX 160115C00085000 C 01/15/16 85.0 21.45 25.75
CVX 160115C00090000 C 01/15/16 90.0 18.40 19.65
CVX 160115C00095000 C 01/15/16 95.0 14.90 15.30
CVX 160115C00100000 C 01/15/16 100.0 11.30 11.60
CVX 160115C00105000 C 01/15/16 105.0 8.00 8.45
CVX 160115C00110000 C 01/15/16 110.0 5.70 5.90
CVX 160115C00115000 C 01/15/16 115.0 3.65 3.95
CVX 160115C00120000 C 01/15/16 120.0 2.21 2.40
CVX 160115C00125000 C 01/15/16 125.0 1.35 1.45
CVX 160115C00130000 C 01/15/16 130.0 0.70 0.80
CVX 160115C00135000 C 01/15/16 135.0 0.28 0.49
CVX 160115C00140000 C 01/15/16 140.0 0.20 0.27
CVX 160115C00145000 C 01/15/16 145.0 0.10 0.15
CVX 160115C00150000 C 01/15/16 150.0 0.03 0.11
CVX 160115C00155000 C 01/15/16 155.0 0.01 0.10
CVX 160115C00160000 C 01/15/16 160.0 0.00 0.09
CVX 160115C00165000 C 01/15/16 165.0 0.00 0.08
CVX 160115C00170000 C 01/15/16 170.0 0.00 0.08
CVX 160115C00175000 C 01/15/16 175.0 0.00 0.08
CVX 160115C00180000 C 01/15/16 180.0 0.00 0.07
CVX 160115C00185000 C 01/15/16 185.0 0.00 0.07
CVX 160115C00190000 C 01/15/16 190.0 0.00 0.07
CVX 160115P00055000 P 01/15/16 55.0 0.39 0.53
CVX 160115P00060000 P 01/15/16 60.0 0.49 0.70
CVX 160115P00065000 P 01/15/16 65.0 0.78 0.93
CVX 160115P00070000 P 01/15/16 70.0 1.08 1.22
CVX 160115P00075000 P 01/15/16 75.0 1.45 1.64
CVX 160115P00080000 P 01/15/16 80.0 1.96 2.11
CVX 160115P00085000 P 01/15/16 85.0 2.66 2.84
CVX 160115P00090000 P 01/15/16 90.0 3.55 3.75
CVX 160115P00095000 P 01/15/16 95.0 4.75 4.95
CVX 160115P00100000 P 01/15/16 100.0 6.40 6.50
CVX 160115P00105000 P 01/15/16 105.0 8.35 8.75
CVX 160115P00110000 P 01/15/16 110.0 10.90 11.15
CVX 160115P00115000 P 01/15/16 115.0 13.95 14.20
CVX 160115P00120000 P 01/15/16 120.0 17.50 17.85
CVX 160115P00125000 P 01/15/16 125.0 19.40 23.60
CVX 160115P00130000 P 01/15/16 130.0 25.50 28.00
CVX 160115P00135000 P 01/15/16 135.0 28.65 33.10
CVX 160115P00140000 P 01/15/16 140.0 33.40 37.85
CVX 160115P00145000 P 01/15/16 145.0 38.00 42.95
CVX 160115P00150000 P 01/15/16 150.0 43.20 48.00
CVX 160115P00155000 P 01/15/16 155.0 48.20 53.00
CVX 160115P00160000 P 01/15/16 160.0 53.20 58.00
CVX 160115P00165000 P 01/15/16 165.0 58.00 62.80
CVX 160115P00170000 P 01/15/16 170.0 63.20 68.00
CVX 160115P00175000 P 01/15/16 175.0 68.00 72.75
CVX 160115P00180000 P 01/15/16 180.0 73.05 78.00
CVX 160115P00185000 P 01/15/16 185.0 78.05 83.00
CVX 160115P00190000 P 01/15/16 190.0 82.70 87.50
CVX 170120C00055000 C 01/20/17 55.0 49.70 54.50
CVX 170120C00060000 C 01/20/17 60.0 44.70 49.50
CVX 170120C00065000 C 01/20/17 65.0 39.75 44.50
CVX 170120C00070000 C 01/20/17 70.0 35.40 39.45
CVX 170120C00075000 C 01/20/17 75.0 30.20 34.80
CVX 170120C00080000 C 01/20/17 80.0 26.35 30.55
CVX 170120C00085000 C 01/20/17 85.0 22.10 26.40
CVX 170120C00090000 C 01/20/17 90.0 19.55 21.65
CVX 170120C00095000 C 01/20/17 95.0 15.75 17.05
CVX 170120C00100000 C 01/20/17 100.0 12.85 13.85
CVX 170120C00105000 C 01/20/17 105.0 10.15 11.25
CVX 170120C00110000 C 01/20/17 110.0 7.85 8.60
CVX 170120C00115000 C 01/20/17 115.0 6.20 6.80
CVX 170120C00120000 C 01/20/17 120.0 4.55 5.20
CVX 170120C00125000 C 01/20/17 125.0 3.25 4.00
CVX 170120C00130000 C 01/20/17 130.0 2.14 2.80
CVX 170120C00135000 C 01/20/17 135.0 1.70 2.00
CVX 170120C00140000 C 01/20/17 140.0 1.00 1.62
CVX 170120C00145000 C 01/20/17 145.0 0.50 1.20
CVX 170120C00150000 C 01/20/17 150.0 0.40 0.89
CVX 170120C00155000 C 01/20/17 155.0 0.40 0.63
CVX 170120C00160000 C 01/20/17 160.0 0.10 0.45
CVX 170120C00165000 C 01/20/17 165.0 0.10 0.32
CVX 170120C00170000 C 01/20/17 170.0 0.10 0.26
CVX 170120P00055000 P 01/20/17 55.0 1.15 1.65
CVX 170120P00060000 P 01/20/17 60.0 1.45 1.92
CVX 170120P00065000 P 01/20/17 65.0 1.76 2.66
CVX 170120P00070000 P 01/20/17 70.0 2.36 3.20
CVX 170120P00075000 P 01/20/17 75.0 3.15 4.15
CVX 170120P00080000 P 01/20/17 80.0 4.25 5.00
CVX 170120P00085000 P 01/20/17 85.0 5.45 6.20
CVX 170120P00090000 P 01/20/17 90.0 6.80 7.65
CVX 170120P00095000 P 01/20/17 95.0 8.40 9.40
CVX 170120P00100000 P 01/20/17 100.0 10.40 11.40
CVX 170120P00105000 P 01/20/17 105.0 12.80 13.80
CVX 170120P00110000 P 01/20/17 110.0 15.45 16.50
CVX 170120P00115000 P 01/20/17 115.0 18.45 19.50
CVX 170120P00120000 P 01/20/17 120.0 21.85 23.75
CVX 170120P00125000 P 01/20/17 125.0 25.50 27.50
CVX 170120P00130000 P 01/20/17 130.0 27.75 32.20
CVX 170120P00135000 P 01/20/17 135.0 31.95 36.25
CVX 170120P00140000 P 01/20/17 140.0 36.75 41.25
CVX 170120P00145000 P 01/20/17 145.0 41.00 45.80
CVX 170120P00150000 P 01/20/17 150.0 46.00 50.50
CVX 170120P00155000 P 01/20/17 155.0 50.50 55.40
CVX 170120P00160000 P 01/20/17 160.0 55.50 60.00
CVX 170120P00165000 P 01/20/17 165.0 60.10 65.00
CVX 170120P00170000 P 01/20/17 170.0 65.25 70.00

OPRA data is delayed 15 minutes.