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 (2015-06-05)Premium Content

Chevron Corporation (CVX)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 150710C00050000 C 07/10/15 50.0 44.00 48.15
CVX 150710C00055000 C 07/10/15 55.0 39.05 42.70
CVX 150710C00060000 C 07/10/15 60.0 34.25 38.20
CVX 150710C00065000 C 07/10/15 65.0 29.10 32.75
CVX 150710C00070000 C 07/10/15 70.0 24.00 28.15
CVX 150710C00075000 C 07/10/15 75.0 19.25 23.20
CVX 150710C00080000 C 07/10/15 80.0 14.25 18.25
CVX 150710C00084000 C 07/10/15 84.0 11.70 13.35
CVX 150710C00085000 C 07/10/15 85.0 10.70 12.35
CVX 150710C00085500 C 07/10/15 85.5 10.15 11.85
CVX 150710C00086000 C 07/10/15 86.0 9.70 10.95
CVX 150710C00086500 C 07/10/15 86.5 8.70 10.55
CVX 150710C00087000 C 07/10/15 87.0 8.70 10.05
CVX 150710C00087500 C 07/10/15 87.5 8.20 9.55
CVX 150710C00088000 C 07/10/15 88.0 7.70 8.20
CVX 150710C00088500 C 07/10/15 88.5 6.20 7.75
CVX 150710C00089000 C 07/10/15 89.0 6.70 7.20
CVX 150710C00089500 C 07/10/15 89.5 6.25 6.70
CVX 150710C00090000 C 07/10/15 90.0 5.75 6.90
CVX 150710C00090500 C 07/10/15 90.5 5.25 6.60
CVX 150710C00091000 C 07/10/15 91.0 4.80 5.50
CVX 150710C00091500 C 07/10/15 91.5 4.15 5.55
CVX 150710C00092000 C 07/10/15 92.0 3.90 4.30
CVX 150710C00092500 C 07/10/15 92.5 3.45 3.85
CVX 150710C00093000 C 07/10/15 93.0 3.00 3.35
CVX 150710C00093500 C 07/10/15 93.5 2.67 2.88
CVX 150710C00094000 C 07/10/15 94.0 2.29 2.39
CVX 150710C00094500 C 07/10/15 94.5 1.92 2.01
CVX 150710C00095000 C 07/10/15 95.0 1.57 1.65
CVX 150710C00095500 C 07/10/15 95.5 1.26 1.34
CVX 150710C00096000 C 07/10/15 96.0 0.99 1.04
CVX 150710C00096500 C 07/10/15 96.5 0.74 0.80
CVX 150710C00097000 C 07/10/15 97.0 0.54 0.59
CVX 150710C00097500 C 07/10/15 97.5 0.38 0.42
CVX 150710C00098000 C 07/10/15 98.0 0.25 0.29
CVX 150710C00098500 C 07/10/15 98.5 0.16 0.19
CVX 150710C00099000 C 07/10/15 99.0 0.10 0.13
CVX 150710C00099500 C 07/10/15 99.5 0.06 0.08
CVX 150710C00100000 C 07/10/15 100.0 0.05 0.06
CVX 150710C00101000 C 07/10/15 101.0 0.01 0.03
CVX 150710C00102000 C 07/10/15 102.0 0.01 0.06
CVX 150710C00103000 C 07/10/15 103.0 0.00 0.03
CVX 150710C00104000 C 07/10/15 104.0 0.00 0.11
CVX 150710C00105000 C 07/10/15 105.0 0.00 0.17
CVX 150710C00106000 C 07/10/15 106.0 0.00 0.17
CVX 150710C00107000 C 07/10/15 107.0 0.00 0.17
CVX 150710C00108000 C 07/10/15 108.0 0.00 0.17
CVX 150710C00109000 C 07/10/15 109.0 0.00 0.18
CVX 150710C00110000 C 07/10/15 110.0 0.00 0.17
CVX 150710C00111000 C 07/10/15 111.0 0.00 0.17
CVX 150710C00112000 C 07/10/15 112.0 0.00 0.18
CVX 150710C00113000 C 07/10/15 113.0 0.00 0.18
CVX 150710C00114000 C 07/10/15 114.0 0.00 0.18
CVX 150710C00115000 C 07/10/15 115.0 0.00 0.50
CVX 150710C00116000 C 07/10/15 116.0 0.00 0.50
CVX 150710C00117000 C 07/10/15 117.0 0.00 0.50
CVX 150710C00118000 C 07/10/15 118.0 0.00 0.18
CVX 150710C00120000 C 07/10/15 120.0 0.00 0.09
CVX 150710C00125000 C 07/10/15 125.0 0.00 0.12
CVX 150710C00130000 C 07/10/15 130.0 0.00 0.50
CVX 150710C00135000 C 07/10/15 135.0 0.00 0.50
CVX 150710C00140000 C 07/10/15 140.0 0.00 0.50
CVX 150710C00150000 C 07/10/15 150.0 0.00 0.18
CVX 150710P00050000 P 07/10/15 50.0 0.00 0.50
CVX 150710P00055000 P 07/10/15 55.0 0.00 0.50
CVX 150710P00060000 P 07/10/15 60.0 0.00 0.50
CVX 150710P00065000 P 07/10/15 65.0 0.00 0.50
CVX 150710P00070000 P 07/10/15 70.0 0.00 0.50
CVX 150710P00075000 P 07/10/15 75.0 0.00 0.12
CVX 150710P00080000 P 07/10/15 80.0 0.00 0.34
CVX 150710P00084000 P 07/10/15 84.0 0.00 0.50
CVX 150710P00085000 P 07/10/15 85.0 0.00 0.08
CVX 150710P00085500 P 07/10/15 85.5 0.00 0.50
CVX 150710P00086000 P 07/10/15 86.0 0.00 0.50
CVX 150710P00086500 P 07/10/15 86.5 0.00 0.50
CVX 150710P00087000 P 07/10/15 87.0 0.00 0.02
CVX 150710P00087500 P 07/10/15 87.5 0.00 0.02
CVX 150710P00088000 P 07/10/15 88.0 0.01 0.03
CVX 150710P00088500 P 07/10/15 88.5 0.02 0.04
CVX 150710P00089000 P 07/10/15 89.0 0.03 0.05
CVX 150710P00089500 P 07/10/15 89.5 0.04 0.06
CVX 150710P00090000 P 07/10/15 90.0 0.06 0.08
CVX 150710P00090500 P 07/10/15 90.5 0.08 0.10
CVX 150710P00091000 P 07/10/15 91.0 0.10 0.13
CVX 150710P00091500 P 07/10/15 91.5 0.13 0.16
CVX 150710P00092000 P 07/10/15 92.0 0.18 0.20
CVX 150710P00092500 P 07/10/15 92.5 0.22 0.25
CVX 150710P00093000 P 07/10/15 93.0 0.28 0.32
CVX 150710P00093500 P 07/10/15 93.5 0.37 0.41
CVX 150710P00094000 P 07/10/15 94.0 0.47 0.51
CVX 150710P00094500 P 07/10/15 94.5 0.61 0.64
CVX 150710P00095000 P 07/10/15 95.0 0.75 0.78
CVX 150710P00095500 P 07/10/15 95.5 0.92 0.97
CVX 150710P00096000 P 07/10/15 96.0 1.12 1.19
CVX 150710P00096500 P 07/10/15 96.5 1.35 1.45
CVX 150710P00097000 P 07/10/15 97.0 1.68 1.75
CVX 150710P00097500 P 07/10/15 97.5 1.99 2.09
CVX 150710P00098000 P 07/10/15 98.0 2.34 2.49
CVX 150710P00098500 P 07/10/15 98.5 2.69 2.99
CVX 150710P00099000 P 07/10/15 99.0 3.00 3.45
CVX 150710P00099500 P 07/10/15 99.5 3.50 3.90
CVX 150710P00100000 P 07/10/15 100.0 4.00 4.35
CVX 150710P00101000 P 07/10/15 101.0 5.05 5.25
CVX 150710P00102000 P 07/10/15 102.0 5.95 6.25
CVX 150710P00103000 P 07/10/15 103.0 6.30 7.25
CVX 150710P00104000 P 07/10/15 104.0 8.00 8.30
CVX 150710P00105000 P 07/10/15 105.0 8.00 9.25
CVX 150710P00106000 P 07/10/15 106.0 9.00 10.25
CVX 150710P00107000 P 07/10/15 107.0 10.00 11.25
CVX 150710P00108000 P 07/10/15 108.0 10.70 12.25
CVX 150710P00109000 P 07/10/15 109.0 11.70 13.35
CVX 150710P00110000 P 07/10/15 110.0 12.70 14.45
CVX 150710P00111000 P 07/10/15 111.0 13.25 16.45
CVX 150710P00112000 P 07/10/15 112.0 14.25 17.40
CVX 150710P00113000 P 07/10/15 113.0 15.40 18.70
CVX 150710P00114000 P 07/10/15 114.0 16.25 19.70
CVX 150710P00115000 P 07/10/15 115.0 17.25 19.30
CVX 150710P00116000 P 07/10/15 116.0 18.25 20.35
CVX 150710P00117000 P 07/10/15 117.0 19.25 21.35
CVX 150710P00118000 P 07/10/15 118.0 20.25 22.35
CVX 150710P00120000 P 07/10/15 120.0 21.90 26.00
CVX 150710P00125000 P 07/10/15 125.0 26.90 31.00
CVX 150710P00130000 P 07/10/15 130.0 31.70 36.00
CVX 150710P00135000 P 07/10/15 135.0 36.75 41.00
CVX 150710P00140000 P 07/10/15 140.0 42.25 45.95
CVX 150710P00150000 P 07/10/15 150.0 52.25 54.40
CVX 150717C00055000 C 07/17/15 55.0 39.35 42.80
CVX 150717C00060000 C 07/17/15 60.0 34.50 38.05
CVX 150717C00065000 C 07/17/15 65.0 29.50 32.80
CVX 150717C00070000 C 07/17/15 70.0 25.00 27.75
CVX 150717C00075000 C 07/17/15 75.0 19.50 22.80
CVX 150717C00080000 C 07/17/15 80.0 15.70 17.35
CVX 150717C00085000 C 07/17/15 85.0 10.70 11.20
CVX 150717C00086000 C 07/17/15 86.0 9.75 10.20
CVX 150717C00087000 C 07/17/15 87.0 8.75 9.20
CVX 150717C00088000 C 07/17/15 88.0 7.80 8.20
CVX 150717C00089000 C 07/17/15 89.0 6.85 7.60
CVX 150717C00090000 C 07/17/15 90.0 5.90 6.20
CVX 150717C00091000 C 07/17/15 91.0 5.00 5.55
CVX 150717C00092000 C 07/17/15 92.0 4.20 4.45
CVX 150717C00092500 C 07/17/15 92.5 3.70 4.00
CVX 150717C00093000 C 07/17/15 93.0 3.40 3.60
CVX 150717C00093500 C 07/17/15 93.5 2.99 3.20
CVX 150717C00094000 C 07/17/15 94.0 2.63 2.72
CVX 150717C00094500 C 07/17/15 94.5 2.29 2.44
CVX 150717C00095000 C 07/17/15 95.0 1.97 2.03
CVX 150717C00095500 C 07/17/15 95.5 1.66 1.72
CVX 150717C00096000 C 07/17/15 96.0 1.39 1.44
CVX 150717C00096500 C 07/17/15 96.5 1.16 1.19
CVX 150717C00097000 C 07/17/15 97.0 0.92 0.96
CVX 150717C00097500 C 07/17/15 97.5 0.73 0.77
CVX 150717C00098000 C 07/17/15 98.0 0.57 0.60
CVX 150717C00098500 C 07/17/15 98.5 0.43 0.47
CVX 150717C00099000 C 07/17/15 99.0 0.33 0.36
CVX 150717C00099500 C 07/17/15 99.5 0.24 0.27
CVX 150717C00100000 C 07/17/15 100.0 0.19 0.20
CVX 150717C00101000 C 07/17/15 101.0 0.09 0.11
CVX 150717C00102000 C 07/17/15 102.0 0.05 0.07
CVX 150717C00103000 C 07/17/15 103.0 0.03 0.04
CVX 150717C00104000 C 07/17/15 104.0 0.00 0.10
CVX 150717C00105000 C 07/17/15 105.0 0.02 0.05
CVX 150717C00106000 C 07/17/15 106.0 0.00 0.08
CVX 150717C00107000 C 07/17/15 107.0 0.00 0.08
CVX 150717C00108000 C 07/17/15 108.0 0.00 0.07
CVX 150717C00109000 C 07/17/15 109.0 0.00 0.07
CVX 150717C00110000 C 07/17/15 110.0 0.00 0.03
CVX 150717C00111000 C 07/17/15 111.0 0.00 0.07
CVX 150717C00112000 C 07/17/15 112.0 0.00 0.07
CVX 150717C00113000 C 07/17/15 113.0 0.00 0.07
CVX 150717C00114000 C 07/17/15 114.0 0.00 0.07
CVX 150717C00115000 C 07/17/15 115.0 0.01 0.05
CVX 150717C00116000 C 07/17/15 116.0 0.00 0.07
CVX 150717C00117000 C 07/17/15 117.0 0.00 0.07
CVX 150717C00118000 C 07/17/15 118.0 0.00 0.07
CVX 150717C00119000 C 07/17/15 119.0 0.00 0.07
CVX 150717C00120000 C 07/17/15 120.0 0.00 0.06
CVX 150717C00121000 C 07/17/15 121.0 0.00 0.07
CVX 150717C00122000 C 07/17/15 122.0 0.00 0.06
CVX 150717C00125000 C 07/17/15 125.0 0.00 0.06
CVX 150717C00130000 C 07/17/15 130.0 0.00 0.06
CVX 150717C00135000 C 07/17/15 135.0 0.00 0.06
CVX 150717C00140000 C 07/17/15 140.0 0.00 0.06
CVX 150717C00145000 C 07/17/15 145.0 0.00 0.06
CVX 150717C00150000 C 07/17/15 150.0 0.00 0.06
CVX 150717C00155000 C 07/17/15 155.0 0.00 0.06
CVX 150717C00160000 C 07/17/15 160.0 0.00 0.06
CVX 150717P00055000 P 07/17/15 55.0 0.00 0.01
CVX 150717P00060000 P 07/17/15 60.0 0.00 0.09
CVX 150717P00065000 P 07/17/15 65.0 0.00 0.01
CVX 150717P00070000 P 07/17/15 70.0 0.00 0.01
CVX 150717P00075000 P 07/17/15 75.0 0.00 0.01
CVX 150717P00080000 P 07/17/15 80.0 0.00 0.01
CVX 150717P00085000 P 07/17/15 85.0 0.03 0.04
CVX 150717P00086000 P 07/17/15 86.0 0.04 0.06
CVX 150717P00087000 P 07/17/15 87.0 0.06 0.08
CVX 150717P00088000 P 07/17/15 88.0 0.09 0.11
CVX 150717P00089000 P 07/17/15 89.0 0.14 0.16
CVX 150717P00090000 P 07/17/15 90.0 0.19 0.22
CVX 150717P00091000 P 07/17/15 91.0 0.28 0.31
CVX 150717P00092000 P 07/17/15 92.0 0.41 0.43
CVX 150717P00092500 P 07/17/15 92.5 0.49 0.51
CVX 150717P00093000 P 07/17/15 93.0 0.58 0.60
CVX 150717P00093500 P 07/17/15 93.5 0.68 0.71
CVX 150717P00094000 P 07/17/15 94.0 0.80 0.84
CVX 150717P00094500 P 07/17/15 94.5 0.94 0.99
CVX 150717P00095000 P 07/17/15 95.0 1.13 1.16
CVX 150717P00095500 P 07/17/15 95.5 1.31 1.36
CVX 150717P00096000 P 07/17/15 96.0 1.53 1.58
CVX 150717P00096500 P 07/17/15 96.5 1.75 1.84
CVX 150717P00097000 P 07/17/15 97.0 2.04 2.12
CVX 150717P00097500 P 07/17/15 97.5 2.35 2.43
CVX 150717P00098000 P 07/17/15 98.0 2.69 2.77
CVX 150717P00098500 P 07/17/15 98.5 3.05 3.15
CVX 150717P00099000 P 07/17/15 99.0 3.45 3.55
CVX 150717P00099500 P 07/17/15 99.5 3.15 4.05
CVX 150717P00100000 P 07/17/15 100.0 4.20 4.40
CVX 150717P00101000 P 07/17/15 101.0 4.45 5.35
CVX 150717P00102000 P 07/17/15 102.0 5.35 6.30
CVX 150717P00103000 P 07/17/15 103.0 6.40 7.30
CVX 150717P00104000 P 07/17/15 104.0 7.45 8.30
CVX 150717P00105000 P 07/17/15 105.0 9.00 9.35
CVX 150717P00106000 P 07/17/15 106.0 9.30 10.30
CVX 150717P00107000 P 07/17/15 107.0 10.00 11.30
CVX 150717P00108000 P 07/17/15 108.0 10.70 12.50
CVX 150717P00109000 P 07/17/15 109.0 11.70 13.50
CVX 150717P00110000 P 07/17/15 110.0 12.70 14.30
CVX 150717P00111000 P 07/17/15 111.0 13.50 16.65
CVX 150717P00112000 P 07/17/15 112.0 14.25 17.65
CVX 150717P00113000 P 07/17/15 113.0 15.25 18.40
CVX 150717P00114000 P 07/17/15 114.0 16.25 19.35
CVX 150717P00115000 P 07/17/15 115.0 17.45 19.45
CVX 150717P00116000 P 07/17/15 116.0 18.25 21.50
CVX 150717P00117000 P 07/17/15 117.0 19.25 22.65
CVX 150717P00118000 P 07/17/15 118.0 20.25 23.10
CVX 150717P00119000 P 07/17/15 119.0 21.25 24.65
CVX 150717P00120000 P 07/17/15 120.0 22.20 25.70
CVX 150717P00121000 P 07/17/15 121.0 23.20 26.50
CVX 150717P00122000 P 07/17/15 122.0 24.25 27.40
CVX 150717P00125000 P 07/17/15 125.0 27.25 30.35
CVX 150717P00130000 P 07/17/15 130.0 31.95 35.20
CVX 150717P00135000 P 07/17/15 135.0 36.95 40.10
CVX 150717P00140000 P 07/17/15 140.0 41.95 45.10
CVX 150717P00145000 P 07/17/15 145.0 46.95 50.10
CVX 150717P00150000 P 07/17/15 150.0 52.20 55.50
CVX 150717P00155000 P 07/17/15 155.0 57.25 60.50
CVX 150717P00160000 P 07/17/15 160.0 61.85 65.70
CVX 150724C00085000 C 07/24/15 85.0 10.75 12.45
CVX 150724C00085500 C 07/24/15 85.5 10.15 11.95
CVX 150724C00086000 C 07/24/15 86.0 9.60 10.25
CVX 150724C00086500 C 07/24/15 86.5 9.10 10.70
CVX 150724C00087000 C 07/24/15 87.0 8.15 10.20
CVX 150724C00087500 C 07/24/15 87.5 8.35 9.70
CVX 150724C00088000 C 07/24/15 88.0 7.85 9.25
CVX 150724C00088500 C 07/24/15 88.5 7.40 8.75
CVX 150724C00089000 C 07/24/15 89.0 6.95 8.30
CVX 150724C00089500 C 07/24/15 89.5 6.50 7.80
CVX 150724C00090000 C 07/24/15 90.0 6.05 6.40
CVX 150724C00090500 C 07/24/15 90.5 5.60 5.95
CVX 150724C00091000 C 07/24/15 91.0 5.25 5.50
CVX 150724C00091500 C 07/24/15 91.5 4.80 5.05
CVX 150724C00092000 C 07/24/15 92.0 4.40 4.65
CVX 150724C00092500 C 07/24/15 92.5 3.95 4.20
CVX 150724C00093000 C 07/24/15 93.0 3.55 3.80
CVX 150724C00093500 C 07/24/15 93.5 3.15 3.45
CVX 150724C00094000 C 07/24/15 94.0 2.84 2.98
CVX 150724C00094500 C 07/24/15 94.5 2.52 2.61
CVX 150724C00095000 C 07/24/15 95.0 2.18 2.36
CVX 150724C00095500 C 07/24/15 95.5 1.90 2.00
CVX 150724C00096000 C 07/24/15 96.0 1.62 1.70
CVX 150724C00096500 C 07/24/15 96.5 1.36 1.47
CVX 150724C00097000 C 07/24/15 97.0 1.16 1.26
CVX 150724C00097500 C 07/24/15 97.5 0.94 1.05
CVX 150724C00098000 C 07/24/15 98.0 0.76 0.84
CVX 150724C00098500 C 07/24/15 98.5 0.61 0.66
CVX 150724C00099000 C 07/24/15 99.0 0.49 0.54
CVX 150724C00099500 C 07/24/15 99.5 0.38 0.43
CVX 150724C00100000 C 07/24/15 100.0 0.30 0.34
CVX 150724C00101000 C 07/24/15 101.0 0.16 0.27
CVX 150724C00102000 C 07/24/15 102.0 0.08 0.13
CVX 150724C00103000 C 07/24/15 103.0 0.00 0.16
CVX 150724C00104000 C 07/24/15 104.0 0.00 0.50
CVX 150724C00105000 C 07/24/15 105.0 0.00 0.17
CVX 150724C00106000 C 07/24/15 106.0 0.00 0.50
CVX 150724C00107000 C 07/24/15 107.0 0.00 0.50
CVX 150724C00108000 C 07/24/15 108.0 0.00 0.50
CVX 150724C00109000 C 07/24/15 109.0 0.00 0.50
CVX 150724C00110000 C 07/24/15 110.0 0.00 0.15
CVX 150724C00111000 C 07/24/15 111.0 0.00 0.50
CVX 150724C00112000 C 07/24/15 112.0 0.00 0.50
CVX 150724C00113000 C 07/24/15 113.0 0.00 0.50
CVX 150724C00114000 C 07/24/15 114.0 0.00 0.50
CVX 150724C00115000 C 07/24/15 115.0 0.00 0.38
CVX 150724C00116000 C 07/24/15 116.0 0.00 0.50
CVX 150724C00117000 C 07/24/15 117.0 0.00 0.50
CVX 150724C00120000 C 07/24/15 120.0 0.00 0.19
CVX 150724P00085000 P 07/24/15 85.0 0.01 0.49
CVX 150724P00085500 P 07/24/15 85.5 0.00 0.38
CVX 150724P00086000 P 07/24/15 86.0 0.00 0.38
CVX 150724P00086500 P 07/24/15 86.5 0.00 0.38
CVX 150724P00087000 P 07/24/15 87.0 0.00 0.38
CVX 150724P00087500 P 07/24/15 87.5 0.00 0.50
CVX 150724P00088000 P 07/24/15 88.0 0.08 0.39
CVX 150724P00088500 P 07/24/15 88.5 0.09 0.37
CVX 150724P00089000 P 07/24/15 89.0 0.14 0.36
CVX 150724P00089500 P 07/24/15 89.5 0.08 0.31
CVX 150724P00090000 P 07/24/15 90.0 0.29 0.33
CVX 150724P00090500 P 07/24/15 90.5 0.07 0.53
CVX 150724P00091000 P 07/24/15 91.0 0.41 0.45
CVX 150724P00091500 P 07/24/15 91.5 0.21 0.58
CVX 150724P00092000 P 07/24/15 92.0 0.54 0.63
CVX 150724P00092500 P 07/24/15 92.5 0.66 0.70
CVX 150724P00093000 P 07/24/15 93.0 0.76 0.80
CVX 150724P00093500 P 07/24/15 93.5 0.88 0.93
CVX 150724P00094000 P 07/24/15 94.0 0.99 1.07
CVX 150724P00094500 P 07/24/15 94.5 1.17 1.23
CVX 150724P00095000 P 07/24/15 95.0 1.35 1.41
CVX 150724P00095500 P 07/24/15 95.5 1.54 1.61
CVX 150724P00096000 P 07/24/15 96.0 1.77 1.83
CVX 150724P00096500 P 07/24/15 96.5 2.02 2.07
CVX 150724P00097000 P 07/24/15 97.0 2.29 2.37
CVX 150724P00097500 P 07/24/15 97.5 2.58 2.65
CVX 150724P00098000 P 07/24/15 98.0 2.81 2.98
CVX 150724P00098500 P 07/24/15 98.5 3.15 3.35
CVX 150724P00099000 P 07/24/15 99.0 3.50 3.70
CVX 150724P00099500 P 07/24/15 99.5 3.90 4.15
CVX 150724P00100000 P 07/24/15 100.0 4.30 4.60
CVX 150724P00101000 P 07/24/15 101.0 4.50 5.50
CVX 150724P00102000 P 07/24/15 102.0 5.65 6.40
CVX 150724P00103000 P 07/24/15 103.0 6.70 7.35
CVX 150724P00104000 P 07/24/15 104.0 7.45 8.35
CVX 150724P00105000 P 07/24/15 105.0 8.70 9.35
CVX 150724P00106000 P 07/24/15 106.0 9.00 10.35
CVX 150724P00107000 P 07/24/15 107.0 10.00 11.40
CVX 150724P00108000 P 07/24/15 108.0 10.70 12.55
CVX 150724P00109000 P 07/24/15 109.0 11.70 13.55
CVX 150724P00110000 P 07/24/15 110.0 12.70 14.55
CVX 150724P00111000 P 07/24/15 111.0 13.35 16.45
CVX 150724P00112000 P 07/24/15 112.0 14.35 17.45
CVX 150724P00113000 P 07/24/15 113.0 15.35 18.45
CVX 150724P00114000 P 07/24/15 114.0 16.35 19.65
CVX 150724P00115000 P 07/24/15 115.0 17.35 20.70
CVX 150724P00116000 P 07/24/15 116.0 18.25 21.40
CVX 150724P00117000 P 07/24/15 117.0 19.25 22.40
CVX 150724P00120000 P 07/24/15 120.0 22.25 25.15
CVX 150731C00085000 C 07/31/15 85.0 10.75 12.50
CVX 150731C00085500 C 07/31/15 85.5 9.10 12.25
CVX 150731C00086000 C 07/31/15 86.0 9.45 11.65
CVX 150731C00086500 C 07/31/15 86.5 8.15 11.30
CVX 150731C00087000 C 07/31/15 87.0 8.55 10.30
CVX 150731C00087500 C 07/31/15 87.5 8.40 9.80
CVX 150731C00088000 C 07/31/15 88.0 7.95 9.35
CVX 150731C00088500 C 07/31/15 88.5 7.30 8.85
CVX 150731C00089000 C 07/31/15 89.0 7.10 8.40
CVX 150731C00089500 C 07/31/15 89.5 6.40 7.95
CVX 150731C00090000 C 07/31/15 90.0 6.20 7.50
CVX 150731C00090500 C 07/31/15 90.5 5.75 7.05
CVX 150731C00091000 C 07/31/15 91.0 5.35 6.60
CVX 150731C00091500 C 07/31/15 91.5 4.95 6.20
CVX 150731C00092000 C 07/31/15 92.0 4.55 5.30
CVX 150731C00092500 C 07/31/15 92.5 4.15 5.00
CVX 150731C00093000 C 07/31/15 93.0 3.80 4.65
CVX 150731C00093500 C 07/31/15 93.5 3.45 4.25
CVX 150731C00094000 C 07/31/15 94.0 3.10 3.45
CVX 150731C00094500 C 07/31/15 94.5 2.77 3.15
CVX 150731C00095000 C 07/31/15 95.0 2.46 2.68
CVX 150731C00095500 C 07/31/15 95.5 2.19 2.37
CVX 150731C00096000 C 07/31/15 96.0 1.92 1.99
CVX 150731C00096500 C 07/31/15 96.5 1.65 1.79
CVX 150731C00097000 C 07/31/15 97.0 1.44 1.55
CVX 150731C00097500 C 07/31/15 97.5 1.20 1.40
CVX 150731C00098000 C 07/31/15 98.0 1.02 1.14
CVX 150731C00098500 C 07/31/15 98.5 0.86 0.95
CVX 150731C00099000 C 07/31/15 99.0 0.69 0.90
CVX 150731C00099500 C 07/31/15 99.5 0.59 0.67
CVX 150731C00100000 C 07/31/15 100.0 0.46 0.63
CVX 150731C00101000 C 07/31/15 101.0 0.30 0.37
CVX 150731C00102000 C 07/31/15 102.0 0.19 0.41
CVX 150731C00103000 C 07/31/15 103.0 0.10 0.28
CVX 150731C00104000 C 07/31/15 104.0 0.00 0.50
CVX 150731C00105000 C 07/31/15 105.0 0.00 0.26
CVX 150731C00106000 C 07/31/15 106.0 0.00 0.50
CVX 150731C00107000 C 07/31/15 107.0 0.00 0.50
CVX 150731C00108000 C 07/31/15 108.0 0.00 0.25
CVX 150731C00109000 C 07/31/15 109.0 0.00 0.50
CVX 150731C00110000 C 07/31/15 110.0 0.00 0.18
CVX 150731C00111000 C 07/31/15 111.0 0.00 0.50
CVX 150731C00112000 C 07/31/15 112.0 0.00 0.50
CVX 150731C00113000 C 07/31/15 113.0 0.00 0.05
CVX 150731C00114000 C 07/31/15 114.0 0.00 1.71
CVX 150731C00115000 C 07/31/15 115.0 0.00 0.40
CVX 150731C00116000 C 07/31/15 116.0 0.00 0.50
CVX 150731P00085000 P 07/31/15 85.0 0.00 0.50
CVX 150731P00085500 P 07/31/15 85.5 0.00 0.50
CVX 150731P00086000 P 07/31/15 86.0 0.00 0.50
CVX 150731P00086500 P 07/31/15 86.5 0.11 0.33
CVX 150731P00087000 P 07/31/15 87.0 0.10 0.32
CVX 150731P00087500 P 07/31/15 87.5 0.11 0.31
CVX 150731P00088000 P 07/31/15 88.0 0.27 0.30
CVX 150731P00088500 P 07/31/15 88.5 0.19 0.50
CVX 150731P00089000 P 07/31/15 89.0 0.21 0.56
CVX 150731P00089500 P 07/31/15 89.5 0.13 0.60
CVX 150731P00090000 P 07/31/15 90.0 0.45 0.51
CVX 150731P00090500 P 07/31/15 90.5 0.23 0.68
CVX 150731P00091000 P 07/31/15 91.0 0.33 0.68
CVX 150731P00091500 P 07/31/15 91.5 0.36 0.81
CVX 150731P00092000 P 07/31/15 92.0 0.78 0.83
CVX 150731P00092500 P 07/31/15 92.5 0.85 0.94
CVX 150731P00093000 P 07/31/15 93.0 1.00 1.06
CVX 150731P00093500 P 07/31/15 93.5 1.14 1.19
CVX 150731P00094000 P 07/31/15 94.0 1.29 1.35
CVX 150731P00094500 P 07/31/15 94.5 1.45 1.52
CVX 150731P00095000 P 07/31/15 95.0 1.60 1.70
CVX 150731P00095500 P 07/31/15 95.5 1.78 1.90
CVX 150731P00096000 P 07/31/15 96.0 2.05 2.13
CVX 150731P00096500 P 07/31/15 96.5 2.29 2.38
CVX 150731P00097000 P 07/31/15 97.0 2.47 2.71
CVX 150731P00097500 P 07/31/15 97.5 2.73 2.95
CVX 150731P00098000 P 07/31/15 98.0 3.00 3.35
CVX 150731P00098500 P 07/31/15 98.5 3.25 3.70
CVX 150731P00099000 P 07/31/15 99.0 3.25 4.05
CVX 150731P00099500 P 07/31/15 99.5 4.05 4.40
CVX 150731P00100000 P 07/31/15 100.0 4.10 4.85
CVX 150731P00101000 P 07/31/15 101.0 4.50 5.65
CVX 150731P00102000 P 07/31/15 102.0 5.25 6.60
CVX 150731P00103000 P 07/31/15 103.0 6.25 8.05
CVX 150731P00104000 P 07/31/15 104.0 7.75 8.50
CVX 150731P00105000 P 07/31/15 105.0 8.65 9.45
CVX 150731P00106000 P 07/31/15 106.0 9.00 10.55
CVX 150731P00107000 P 07/31/15 107.0 10.00 11.50
CVX 150731P00108000 P 07/31/15 108.0 10.60 13.15
CVX 150731P00109000 P 07/31/15 109.0 11.45 14.70
CVX 150731P00110000 P 07/31/15 110.0 12.45 15.45
CVX 150731P00111000 P 07/31/15 111.0 13.45 16.75
CVX 150731P00112000 P 07/31/15 112.0 14.45 17.75
CVX 150731P00113000 P 07/31/15 113.0 15.45 18.75
CVX 150731P00114000 P 07/31/15 114.0 16.45 19.75
CVX 150731P00115000 P 07/31/15 115.0 17.45 20.75
CVX 150731P00116000 P 07/31/15 116.0 18.50 21.65
CVX 150807C00085000 C 08/07/15 85.0 10.75 12.55
CVX 150807C00085500 C 08/07/15 85.5 9.60 12.30
CVX 150807C00086000 C 08/07/15 86.0 9.15 11.65
CVX 150807C00086500 C 08/07/15 86.5 9.10 10.85
CVX 150807C00087000 C 08/07/15 87.0 8.40 10.35
CVX 150807C00087500 C 08/07/15 87.5 7.95 10.25
CVX 150807C00088000 C 08/07/15 88.0 8.10 9.45
CVX 150807C00088500 C 08/07/15 88.5 7.65 8.95
CVX 150807C00089000 C 08/07/15 89.0 7.20 8.50
CVX 150807C00089500 C 08/07/15 89.5 6.10 8.05
CVX 150807C00090000 C 08/07/15 90.0 6.35 7.10
CVX 150807C00090500 C 08/07/15 90.5 5.90 6.90
CVX 150807C00091000 C 08/07/15 91.0 5.50 6.25
CVX 150807C00091500 C 08/07/15 91.5 4.55 6.35
CVX 150807C00092000 C 08/07/15 92.0 4.70 5.40
CVX 150807C00092500 C 08/07/15 92.5 4.35 5.10
CVX 150807C00093000 C 08/07/15 93.0 3.95 4.75
CVX 150807C00093500 C 08/07/15 93.5 3.60 4.35
CVX 150807C00094000 C 08/07/15 94.0 3.30 3.70
CVX 150807C00094500 C 08/07/15 94.5 2.97 3.30
CVX 150807C00095000 C 08/07/15 95.0 2.66 2.89
CVX 150807C00095500 C 08/07/15 95.5 2.43 2.57
CVX 150807C00096000 C 08/07/15 96.0 2.16 2.28
CVX 150807C00096500 C 08/07/15 96.5 1.87 1.97
CVX 150807C00097000 C 08/07/15 97.0 1.66 1.77
CVX 150807C00097500 C 08/07/15 97.5 1.40 1.56
CVX 150807C00098000 C 08/07/15 98.0 1.23 1.34
CVX 150807C00098500 C 08/07/15 98.5 1.03 1.16
CVX 150807C00099000 C 08/07/15 99.0 0.87 1.02
CVX 150807C00099500 C 08/07/15 99.5 0.72 0.83
CVX 150807C00100000 C 08/07/15 100.0 0.61 0.68
CVX 150807C00101000 C 08/07/15 101.0 0.37 0.60
CVX 150807C00102000 C 08/07/15 102.0 0.28 0.34
CVX 150807C00103000 C 08/07/15 103.0 0.18 0.22
CVX 150807C00104000 C 08/07/15 104.0 0.10 0.49
CVX 150807C00105000 C 08/07/15 105.0 0.00 0.26
CVX 150807C00106000 C 08/07/15 106.0 0.00 0.50
CVX 150807C00107000 C 08/07/15 107.0 0.00 0.50
CVX 150807C00108000 C 08/07/15 108.0 0.00 0.50
CVX 150807C00109000 C 08/07/15 109.0 0.00 0.50
CVX 150807C00110000 C 08/07/15 110.0 0.00 0.17
CVX 150807C00111000 C 08/07/15 111.0 0.00 0.50
CVX 150807C00112000 C 08/07/15 112.0 0.00 1.25
CVX 150807C00113000 C 08/07/15 113.0 0.00 0.50
CVX 150807C00114000 C 08/07/15 114.0 0.00 0.50
CVX 150807C00115000 C 08/07/15 115.0 0.00 0.50
CVX 150807P00085000 P 08/07/15 85.0 0.00 0.50
CVX 150807P00085500 P 08/07/15 85.5 0.11 0.39
CVX 150807P00086000 P 08/07/15 86.0 0.13 0.39
CVX 150807P00086500 P 08/07/15 86.5 0.17 0.38
CVX 150807P00087000 P 08/07/15 87.0 0.20 0.39
CVX 150807P00087500 P 08/07/15 87.5 0.08 0.54
CVX 150807P00088000 P 08/07/15 88.0 0.27 0.43
CVX 150807P00088500 P 08/07/15 88.5 0.28 0.63
CVX 150807P00089000 P 08/07/15 89.0 0.30 0.66
CVX 150807P00089500 P 08/07/15 89.5 0.25 0.71
CVX 150807P00090000 P 08/07/15 90.0 0.31 0.76
CVX 150807P00090500 P 08/07/15 90.5 0.37 0.83
CVX 150807P00091000 P 08/07/15 91.0 0.45 0.89
CVX 150807P00091500 P 08/07/15 91.5 0.69 0.92
CVX 150807P00092000 P 08/07/15 92.0 0.94 1.01
CVX 150807P00092500 P 08/07/15 92.5 1.05 1.13
CVX 150807P00093000 P 08/07/15 93.0 1.16 1.28
CVX 150807P00093500 P 08/07/15 93.5 1.29 1.43
CVX 150807P00094000 P 08/07/15 94.0 1.45 1.55
CVX 150807P00094500 P 08/07/15 94.5 1.37 1.75
CVX 150807P00095000 P 08/07/15 95.0 1.79 1.91
CVX 150807P00095500 P 08/07/15 95.5 2.00 2.11
CVX 150807P00096000 P 08/07/15 96.0 2.26 2.34
CVX 150807P00096500 P 08/07/15 96.5 2.50 2.59
CVX 150807P00097000 P 08/07/15 97.0 2.64 2.92
CVX 150807P00097500 P 08/07/15 97.5 2.94 3.15
CVX 150807P00098000 P 08/07/15 98.0 3.15 3.55
CVX 150807P00098500 P 08/07/15 98.5 3.35 3.85
CVX 150807P00099000 P 08/07/15 99.0 3.35 4.20
CVX 150807P00099500 P 08/07/15 99.5 4.20 4.60
CVX 150807P00100000 P 08/07/15 100.0 4.25 4.95
CVX 150807P00101000 P 08/07/15 101.0 4.65 5.80
CVX 150807P00102000 P 08/07/15 102.0 5.35 6.65
CVX 150807P00103000 P 08/07/15 103.0 6.20 7.65
CVX 150807P00104000 P 08/07/15 104.0 7.10 8.50
CVX 150807P00105000 P 08/07/15 105.0 9.00 9.45
CVX 150807P00106000 P 08/07/15 106.0 8.65 11.00
CVX 150807P00107000 P 08/07/15 107.0 10.00 11.45
CVX 150807P00108000 P 08/07/15 108.0 10.70 12.65
CVX 150807P00109000 P 08/07/15 109.0 11.70 13.50
CVX 150807P00110000 P 08/07/15 110.0 13.95 14.40
CVX 150807P00111000 P 08/07/15 111.0 13.40 16.75
CVX 150807P00112000 P 08/07/15 112.0 14.40 17.75
CVX 150807P00113000 P 08/07/15 113.0 15.40 18.75
CVX 150807P00114000 P 08/07/15 114.0 16.40 19.75
CVX 150807P00115000 P 08/07/15 115.0 17.45 20.30
CVX 150814C00085500 C 08/14/15 85.5 9.05 12.65
CVX 150814C00086000 C 08/14/15 86.0 8.90 12.15
CVX 150814C00086500 C 08/14/15 86.5 8.45 11.65
CVX 150814C00087000 C 08/14/15 87.0 7.70 11.25
CVX 150814C00087500 C 08/14/15 87.5 7.50 10.75
CVX 150814C00088000 C 08/14/15 88.0 7.20 9.50
CVX 150814C00088500 C 08/14/15 88.5 7.45 9.05
CVX 150814C00089000 C 08/14/15 89.0 6.20 8.60
CVX 150814C00089500 C 08/14/15 89.5 5.75 8.15
CVX 150814C00090000 C 08/14/15 90.0 6.15 7.30
CVX 150814C00090500 C 08/14/15 90.5 4.90 7.25
CVX 150814C00091000 C 08/14/15 91.0 5.35 6.50
CVX 150814C00091500 C 08/14/15 91.5 4.95 6.05
CVX 150814C00092000 C 08/14/15 92.0 4.60 6.05
CVX 150814C00092500 C 08/14/15 92.5 4.25 5.15
CVX 150814C00093000 C 08/14/15 93.0 3.85 4.80
CVX 150814C00093500 C 08/14/15 93.5 3.45 4.75
CVX 150814C00094000 C 08/14/15 94.0 3.45 4.10
CVX 150814C00094500 C 08/14/15 94.5 3.15 3.40
CVX 150814C00095000 C 08/14/15 95.0 2.82 3.05
CVX 150814C00095500 C 08/14/15 95.5 2.48 2.73
CVX 150814C00096000 C 08/14/15 96.0 2.30 2.44
CVX 150814C00096500 C 08/14/15 96.5 2.05 2.17
CVX 150814C00097000 C 08/14/15 97.0 1.75 1.92
CVX 150814C00097500 C 08/14/15 97.5 1.54 1.67
CVX 150814C00098000 C 08/14/15 98.0 1.31 1.47
CVX 150814C00098500 C 08/14/15 98.5 1.17 1.29
CVX 150814C00099000 C 08/14/15 99.0 1.01 1.11
CVX 150814C00099500 C 08/14/15 99.5 0.85 0.97
CVX 150814C00100000 C 08/14/15 100.0 0.40 0.87
CVX 150814C00101000 C 08/14/15 101.0 0.45 0.80
CVX 150814C00102000 C 08/14/15 102.0 0.27 0.55
CVX 150814C00103000 C 08/14/15 103.0 0.15 0.59
CVX 150814C00104000 C 08/14/15 104.0 0.00 0.50
CVX 150814C00105000 C 08/14/15 105.0 0.00 0.17
CVX 150814C00106000 C 08/14/15 106.0 0.00 0.50
CVX 150814C00107000 C 08/14/15 107.0 0.00 0.50
CVX 150814C00108000 C 08/14/15 108.0 0.00 0.50
CVX 150814C00110000 C 08/14/15 110.0 0.00 0.17
CVX 150814P00085500 P 08/14/15 85.5 0.00 1.96
CVX 150814P00086000 P 08/14/15 86.0 0.00 2.00
CVX 150814P00086500 P 08/14/15 86.5 0.00 2.03
CVX 150814P00087000 P 08/14/15 87.0 0.00 2.07
CVX 150814P00087500 P 08/14/15 87.5 0.00 2.12
CVX 150814P00088000 P 08/14/15 88.0 0.19 1.05
CVX 150814P00088500 P 08/14/15 88.5 0.25 0.75
CVX 150814P00089000 P 08/14/15 89.0 0.30 1.15
CVX 150814P00089500 P 08/14/15 89.5 0.37 0.86
CVX 150814P00090000 P 08/14/15 90.0 0.45 1.15
CVX 150814P00090500 P 08/14/15 90.5 0.51 0.99
CVX 150814P00091000 P 08/14/15 91.0 0.59 1.43
CVX 150814P00091500 P 08/14/15 91.5 0.70 1.16
CVX 150814P00092000 P 08/14/15 92.0 0.80 1.63
CVX 150814P00092500 P 08/14/15 92.5 0.75 2.40
CVX 150814P00093000 P 08/14/15 93.0 1.02 1.80
CVX 150814P00093500 P 08/14/15 93.5 1.18 2.00
CVX 150814P00094000 P 08/14/15 94.0 1.43 1.79
CVX 150814P00094500 P 08/14/15 94.5 1.52 2.26
CVX 150814P00095000 P 08/14/15 95.0 1.95 2.15
CVX 150814P00095500 P 08/14/15 95.5 2.22 2.32
CVX 150814P00096000 P 08/14/15 96.0 2.42 2.54
CVX 150814P00096500 P 08/14/15 96.5 2.62 2.85
CVX 150814P00097000 P 08/14/15 97.0 2.70 3.15
CVX 150814P00097500 P 08/14/15 97.5 2.71 3.55
CVX 150814P00098000 P 08/14/15 98.0 3.15 3.65
CVX 150814P00098500 P 08/14/15 98.5 3.35 4.25
CVX 150814P00099000 P 08/14/15 99.0 3.55 4.60
CVX 150814P00099500 P 08/14/15 99.5 3.55 5.50
CVX 150814P00100000 P 08/14/15 100.0 4.25 5.40
CVX 150814P00101000 P 08/14/15 101.0 4.65 6.25
CVX 150814P00102000 P 08/14/15 102.0 6.25 7.15
CVX 150814P00103000 P 08/14/15 103.0 7.25 8.15
CVX 150814P00104000 P 08/14/15 104.0 8.10 9.25
CVX 150814P00105000 P 08/14/15 105.0 9.15 9.60
CVX 150814P00106000 P 08/14/15 106.0 9.30 11.55
CVX 150814P00107000 P 08/14/15 107.0 9.45 11.65
CVX 150814P00108000 P 08/14/15 108.0 10.40 12.65
CVX 150814P00110000 P 08/14/15 110.0 13.70 14.45
CVX 150821C00055000 C 08/21/15 55.0 39.30 43.20
CVX 150821C00060000 C 08/21/15 60.0 34.30 38.25
CVX 150821C00065000 C 08/21/15 65.0 29.30 32.85
CVX 150821C00070000 C 08/21/15 70.0 24.30 27.90
CVX 150821C00075000 C 08/21/15 75.0 19.75 22.75
CVX 150821C00080000 C 08/21/15 80.0 14.45 17.70
CVX 150821C00085000 C 08/21/15 85.0 10.90 12.60
CVX 150821C00090000 C 08/21/15 90.0 6.50 7.25
CVX 150821C00095000 C 08/21/15 95.0 2.89 3.05
CVX 150821C00100000 C 08/21/15 100.0 0.77 0.84
CVX 150821C00105000 C 08/21/15 105.0 0.12 0.15
CVX 150821C00110000 C 08/21/15 110.0 0.00 0.10
CVX 150821C00115000 C 08/21/15 115.0 0.00 0.03
CVX 150821C00120000 C 08/21/15 120.0 0.00 0.03
CVX 150821C00125000 C 08/21/15 125.0 0.00 0.09
CVX 150821C00130000 C 08/21/15 130.0 0.00 0.08
CVX 150821C00135000 C 08/21/15 135.0 0.00 0.07
CVX 150821C00140000 C 08/21/15 140.0 0.00 0.06
CVX 150821C00145000 C 08/21/15 145.0 0.00 0.06
CVX 150821C00150000 C 08/21/15 150.0 0.00 0.06
CVX 150821P00055000 P 08/21/15 55.0 0.00 0.10
CVX 150821P00060000 P 08/21/15 60.0 0.00 0.01
CVX 150821P00065000 P 08/21/15 65.0 0.00 0.02
CVX 150821P00070000 P 08/21/15 70.0 0.00 0.03
CVX 150821P00075000 P 08/21/15 75.0 0.03 0.05
CVX 150821P00080000 P 08/21/15 80.0 0.11 0.16
CVX 150821P00085000 P 08/21/15 85.0 0.40 0.43
CVX 150821P00090000 P 08/21/15 90.0 1.04 1.07
CVX 150821P00095000 P 08/21/15 95.0 2.59 2.66
CVX 150821P00100000 P 08/21/15 100.0 5.55 5.95
CVX 150821P00105000 P 08/21/15 105.0 9.95 10.45
CVX 150821P00110000 P 08/21/15 110.0 14.95 15.35
CVX 150821P00115000 P 08/21/15 115.0 18.65 20.85
CVX 150821P00120000 P 08/21/15 120.0 23.05 25.85
CVX 150821P00125000 P 08/21/15 125.0 27.75 31.70
CVX 150821P00130000 P 08/21/15 130.0 32.80 36.70
CVX 150821P00135000 P 08/21/15 135.0 37.85 41.70
CVX 150821P00140000 P 08/21/15 140.0 42.85 46.70
CVX 150821P00145000 P 08/21/15 145.0 47.70 50.90
CVX 150821P00150000 P 08/21/15 150.0 52.70 56.70
CVX 150918C00055000 C 09/18/15 55.0 39.25 43.30
CVX 150918C00060000 C 09/18/15 60.0 34.35 37.85
CVX 150918C00065000 C 09/18/15 65.0 29.35 32.90
CVX 150918C00070000 C 09/18/15 70.0 24.35 27.65
CVX 150918C00075000 C 09/18/15 75.0 20.60 22.70
CVX 150918C00080000 C 09/18/15 80.0 14.50 17.75
CVX 150918C00085000 C 09/18/15 85.0 11.10 12.70
CVX 150918C00090000 C 09/18/15 90.0 6.70 7.10
CVX 150918C00095000 C 09/18/15 95.0 3.25 3.40
CVX 150918C00100000 C 09/18/15 100.0 1.13 1.18
CVX 150918C00105000 C 09/18/15 105.0 0.28 0.33
CVX 150918C00110000 C 09/18/15 110.0 0.06 0.11
CVX 150918C00115000 C 09/18/15 115.0 0.02 0.04
CVX 150918C00120000 C 09/18/15 120.0 0.00 0.05
CVX 150918C00125000 C 09/18/15 125.0 0.00 0.04
CVX 150918C00130000 C 09/18/15 130.0 0.01 0.04
CVX 150918C00135000 C 09/18/15 135.0 0.00 0.04
CVX 150918C00140000 C 09/18/15 140.0 0.00 0.04
CVX 150918C00145000 C 09/18/15 145.0 0.00 0.03
CVX 150918C00150000 C 09/18/15 150.0 0.00 0.03
CVX 150918C00155000 C 09/18/15 155.0 0.00 0.03
CVX 150918P00055000 P 09/18/15 55.0 0.00 0.04
CVX 150918P00060000 P 09/18/15 60.0 0.00 0.05
CVX 150918P00065000 P 09/18/15 65.0 0.02 0.07
CVX 150918P00070000 P 09/18/15 70.0 0.03 0.10
CVX 150918P00075000 P 09/18/15 75.0 0.07 0.17
CVX 150918P00080000 P 09/18/15 80.0 0.31 0.35
CVX 150918P00085000 P 09/18/15 85.0 0.69 0.71
CVX 150918P00090000 P 09/18/15 90.0 1.51 1.52
CVX 150918P00095000 P 09/18/15 95.0 3.10 3.25
CVX 150918P00100000 P 09/18/15 100.0 6.05 6.30
CVX 150918P00105000 P 09/18/15 105.0 9.85 10.65
CVX 150918P00110000 P 09/18/15 110.0 13.75 15.55
CVX 150918P00115000 P 09/18/15 115.0 18.60 20.50
CVX 150918P00120000 P 09/18/15 120.0 23.45 26.45
CVX 150918P00125000 P 09/18/15 125.0 28.40 31.45
CVX 150918P00130000 P 09/18/15 130.0 33.40 36.70
CVX 150918P00135000 P 09/18/15 135.0 38.15 41.70
CVX 150918P00140000 P 09/18/15 140.0 43.15 46.70
CVX 150918P00145000 P 09/18/15 145.0 48.15 51.65
CVX 150918P00150000 P 09/18/15 150.0 53.15 56.65
CVX 150918P00155000 P 09/18/15 155.0 57.85 61.75
CVX 151218C00055000 C 12/18/15 55.0 39.30 42.85
CVX 151218C00060000 C 12/18/15 60.0 34.35 37.65
CVX 151218C00065000 C 12/18/15 65.0 29.35 32.65
CVX 151218C00070000 C 12/18/15 70.0 24.35 27.65
CVX 151218C00075000 C 12/18/15 75.0 20.15 22.75
CVX 151218C00080000 C 12/18/15 80.0 15.60 17.75
CVX 151218C00085000 C 12/18/15 85.0 11.50 13.15
CVX 151218C00090000 C 12/18/15 90.0 7.55 8.05
CVX 151218C00095000 C 12/18/15 95.0 4.40 4.60
CVX 151218C00100000 C 12/18/15 100.0 2.25 2.36
CVX 151218C00105000 C 12/18/15 105.0 1.02 1.07
CVX 151218C00110000 C 12/18/15 110.0 0.44 0.49
CVX 151218C00115000 C 12/18/15 115.0 0.18 0.21
CVX 151218C00120000 C 12/18/15 120.0 0.06 0.13
CVX 151218C00125000 C 12/18/15 125.0 0.04 0.09
CVX 151218C00130000 C 12/18/15 130.0 0.03 0.09
CVX 151218C00135000 C 12/18/15 135.0 0.02 0.08
CVX 151218C00140000 C 12/18/15 140.0 0.02 0.08
CVX 151218C00145000 C 12/18/15 145.0 0.01 0.06
CVX 151218C00150000 C 12/18/15 150.0 0.00 0.06
CVX 151218C00155000 C 12/18/15 155.0 0.00 0.05
CVX 151218C00160000 C 12/18/15 160.0 0.00 0.04
CVX 151218C00165000 C 12/18/15 165.0 0.00 0.04
CVX 151218P00055000 P 12/18/15 55.0 0.04 0.13
CVX 151218P00060000 P 12/18/15 60.0 0.07 0.17
CVX 151218P00065000 P 12/18/15 65.0 0.15 0.29
CVX 151218P00070000 P 12/18/15 70.0 0.35 0.43
CVX 151218P00075000 P 12/18/15 75.0 0.62 0.70
CVX 151218P00080000 P 12/18/15 80.0 1.08 1.12
CVX 151218P00085000 P 12/18/15 85.0 1.84 1.90
CVX 151218P00090000 P 12/18/15 90.0 3.10 3.20
CVX 151218P00095000 P 12/18/15 95.0 5.10 5.25
CVX 151218P00100000 P 12/18/15 100.0 8.00 8.25
CVX 151218P00105000 P 12/18/15 105.0 10.50 12.25
CVX 151218P00110000 P 12/18/15 110.0 14.90 16.90
CVX 151218P00115000 P 12/18/15 115.0 19.45 22.70
CVX 151218P00120000 P 12/18/15 120.0 24.35 27.00
CVX 151218P00125000 P 12/18/15 125.0 29.30 32.35
CVX 151218P00130000 P 12/18/15 130.0 34.25 37.60
CVX 151218P00135000 P 12/18/15 135.0 39.20 42.60
CVX 151218P00140000 P 12/18/15 140.0 44.20 46.85
CVX 151218P00145000 P 12/18/15 145.0 49.20 52.55
CVX 151218P00150000 P 12/18/15 150.0 54.20 57.55
CVX 151218P00155000 P 12/18/15 155.0 59.15 62.55
CVX 151218P00160000 P 12/18/15 160.0 63.95 67.55
CVX 151218P00165000 P 12/18/15 165.0 68.95 72.05
CVX 160115C00055000 C 01/15/16 55.0 39.30 42.65
CVX 160115C00060000 C 01/15/16 60.0 34.45 37.60
CVX 160115C00065000 C 01/15/16 65.0 29.35 32.65
CVX 160115C00070000 C 01/15/16 70.0 24.40 27.70
CVX 160115C00075000 C 01/15/16 75.0 19.70 22.75
CVX 160115C00080000 C 01/15/16 80.0 15.65 17.90
CVX 160115C00085000 C 01/15/16 85.0 11.65 13.30
CVX 160115C00090000 C 01/15/16 90.0 7.80 7.95
CVX 160115C00095000 C 01/15/16 95.0 4.70 4.90
CVX 160115C00100000 C 01/15/16 100.0 2.56 2.66
CVX 160115C00105000 C 01/15/16 105.0 1.25 1.36
CVX 160115C00110000 C 01/15/16 110.0 0.58 0.65
CVX 160115C00115000 C 01/15/16 115.0 0.25 0.32
CVX 160115C00120000 C 01/15/16 120.0 0.13 0.17
CVX 160115C00125000 C 01/15/16 125.0 0.07 0.10
CVX 160115C00130000 C 01/15/16 130.0 0.04 0.08
CVX 160115C00135000 C 01/15/16 135.0 0.03 0.09
CVX 160115C00140000 C 01/15/16 140.0 0.02 0.08
CVX 160115C00145000 C 01/15/16 145.0 0.02 0.04
CVX 160115C00150000 C 01/15/16 150.0 0.01 0.07
CVX 160115C00155000 C 01/15/16 155.0 0.01 0.06
CVX 160115C00160000 C 01/15/16 160.0 0.00 0.06
CVX 160115C00165000 C 01/15/16 165.0 0.00 0.04
CVX 160115C00170000 C 01/15/16 170.0 0.00 0.04
CVX 160115C00175000 C 01/15/16 175.0 0.00 0.04
CVX 160115C00180000 C 01/15/16 180.0 0.00 0.04
CVX 160115C00185000 C 01/15/16 185.0 0.00 0.04
CVX 160115C00190000 C 01/15/16 190.0 0.00 0.03
CVX 160115P00055000 P 01/15/16 55.0 0.11 0.18
CVX 160115P00060000 P 01/15/16 60.0 0.13 0.24
CVX 160115P00065000 P 01/15/16 65.0 0.23 0.39
CVX 160115P00070000 P 01/15/16 70.0 0.50 0.54
CVX 160115P00075000 P 01/15/16 75.0 0.81 0.87
CVX 160115P00080000 P 01/15/16 80.0 1.31 1.35
CVX 160115P00085000 P 01/15/16 85.0 2.11 2.20
CVX 160115P00090000 P 01/15/16 90.0 3.45 3.55
CVX 160115P00095000 P 01/15/16 95.0 5.45 5.65
CVX 160115P00100000 P 01/15/16 100.0 8.35 8.55
CVX 160115P00105000 P 01/15/16 105.0 11.55 12.40
CVX 160115P00110000 P 01/15/16 110.0 15.05 16.80
CVX 160115P00115000 P 01/15/16 115.0 20.50 21.70
CVX 160115P00120000 P 01/15/16 120.0 24.40 26.70
CVX 160115P00125000 P 01/15/16 125.0 29.35 31.70
CVX 160115P00130000 P 01/15/16 130.0 35.50 36.70
CVX 160115P00135000 P 01/15/16 135.0 39.25 41.70
CVX 160115P00140000 P 01/15/16 140.0 44.20 46.70
CVX 160115P00145000 P 01/15/16 145.0 49.20 51.70
CVX 160115P00150000 P 01/15/16 150.0 54.20 56.70
CVX 160115P00155000 P 01/15/16 155.0 59.15 61.70
CVX 160115P00160000 P 01/15/16 160.0 64.15 66.70
CVX 160115P00165000 P 01/15/16 165.0 68.95 71.85
CVX 160115P00170000 P 01/15/16 170.0 73.95 76.85
CVX 160115P00175000 P 01/15/16 175.0 78.95 81.85
CVX 160115P00180000 P 01/15/16 180.0 83.90 86.85
CVX 160115P00185000 P 01/15/16 185.0 88.90 92.50
CVX 160115P00190000 P 01/15/16 190.0 93.90 97.50
CVX 170120C00055000 C 01/20/17 55.0 39.00 43.50
CVX 170120C00060000 C 01/20/17 60.0 34.00 38.50
CVX 170120C00065000 C 01/20/17 65.0 29.00 33.50
CVX 170120C00070000 C 01/20/17 70.0 24.80 28.40
CVX 170120C00075000 C 01/20/17 75.0 20.35 23.75
CVX 170120C00080000 C 01/20/17 80.0 17.00 17.90
CVX 170120C00085000 C 01/20/17 85.0 13.10 14.70
CVX 170120C00090000 C 01/20/17 90.0 10.10 10.70
CVX 170120C00095000 C 01/20/17 95.0 7.75 7.95
CVX 170120C00100000 C 01/20/17 100.0 5.55 6.00
CVX 170120C00105000 C 01/20/17 105.0 4.05 4.40
CVX 170120C00110000 C 01/20/17 110.0 2.72 3.00
CVX 170120C00115000 C 01/20/17 115.0 1.80 2.10
CVX 170120C00120000 C 01/20/17 120.0 1.17 1.57
CVX 170120C00125000 C 01/20/17 125.0 0.90 1.34
CVX 170120C00130000 C 01/20/17 130.0 0.55 0.77
CVX 170120C00135000 C 01/20/17 135.0 0.44 0.71
CVX 170120C00140000 C 01/20/17 140.0 0.20 0.50
CVX 170120C00145000 C 01/20/17 145.0 0.07 0.49
CVX 170120C00150000 C 01/20/17 150.0 0.05 0.39
CVX 170120C00155000 C 01/20/17 155.0 0.05 0.32
CVX 170120C00160000 C 01/20/17 160.0 0.06 0.27
CVX 170120C00165000 C 01/20/17 165.0 0.07 0.23
CVX 170120C00170000 C 01/20/17 170.0 0.07 0.20
CVX 170120P00055000 P 01/20/17 55.0 0.80 1.40
CVX 170120P00060000 P 01/20/17 60.0 1.12 1.79
CVX 170120P00065000 P 01/20/17 65.0 1.64 2.00
CVX 170120P00070000 P 01/20/17 70.0 2.16 2.65
CVX 170120P00075000 P 01/20/17 75.0 3.25 3.85
CVX 170120P00080000 P 01/20/17 80.0 4.50 4.90
CVX 170120P00085000 P 01/20/17 85.0 6.40 6.90
CVX 170120P00090000 P 01/20/17 90.0 8.40 8.95
CVX 170120P00095000 P 01/20/17 95.0 11.20 11.55
CVX 170120P00100000 P 01/20/17 100.0 13.30 14.50
CVX 170120P00105000 P 01/20/17 105.0 17.20 18.35
CVX 170120P00110000 P 01/20/17 110.0 20.00 22.40
CVX 170120P00115000 P 01/20/17 115.0 23.20 26.95
CVX 170120P00120000 P 01/20/17 120.0 27.55 31.25
CVX 170120P00125000 P 01/20/17 125.0 32.25 35.80
CVX 170120P00130000 P 01/20/17 130.0 36.85 40.95
CVX 170120P00135000 P 01/20/17 135.0 41.50 46.00
CVX 170120P00140000 P 01/20/17 140.0 46.50 51.00
CVX 170120P00145000 P 01/20/17 145.0 51.10 56.00
CVX 170120P00150000 P 01/20/17 150.0 56.00 61.00
CVX 170120P00155000 P 01/20/17 155.0 61.00 66.00
CVX 170120P00160000 P 01/20/17 160.0 66.00 70.85
CVX 170120P00165000 P 01/20/17 165.0 71.00 76.00
CVX 170120P00170000 P 01/20/17 170.0 75.65 80.00

OPRA data is delayed 15 minutes.