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 (2014-09-05)Premium Content

Chevron Corporation (CVX)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 140905C00085000 C 09/05/14 85.0 42.95 45.00
CVX 140905C00090000 C 09/05/14 90.0 37.20 39.70
CVX 140905C00095000 C 09/05/14 95.0 32.10 35.70
CVX 140905C00100000 C 09/05/14 100.0 27.10 30.80
CVX 140905C00105000 C 09/05/14 105.0 22.25 25.70
CVX 140905C00110000 C 09/05/14 110.0 18.65 19.70
CVX 140905C00114000 C 09/05/14 114.0 14.65 15.70
CVX 140905C00115000 C 09/05/14 115.0 13.65 14.65
CVX 140905C00116000 C 09/05/14 116.0 12.65 13.60
CVX 140905C00117000 C 09/05/14 117.0 11.70 12.60
CVX 140905C00118000 C 09/05/14 118.0 10.70 11.60
CVX 140905C00119000 C 09/05/14 119.0 9.70 10.60
CVX 140905C00120000 C 09/05/14 120.0 8.70 9.60
CVX 140905C00121000 C 09/05/14 121.0 7.70 8.60
CVX 140905C00122000 C 09/05/14 122.0 6.70 7.60
CVX 140905C00123000 C 09/05/14 123.0 5.70 6.60
CVX 140905C00124000 C 09/05/14 124.0 4.70 5.60
CVX 140905C00125000 C 09/05/14 125.0 3.75 4.60
CVX 140905C00126000 C 09/05/14 126.0 2.81 3.65
CVX 140905C00127000 C 09/05/14 127.0 2.20 2.66
CVX 140905C00128000 C 09/05/14 128.0 1.35 1.70
CVX 140905C00129000 C 09/05/14 129.0 0.88 0.95
CVX 140905C00130000 C 09/05/14 130.0 0.38 0.42
CVX 140905C00131000 C 09/05/14 131.0 0.12 0.17
CVX 140905C00132000 C 09/05/14 132.0 0.01 0.09
CVX 140905C00133000 C 09/05/14 133.0 0.00 0.05
CVX 140905C00134000 C 09/05/14 134.0 0.00 0.05
CVX 140905C00135000 C 09/05/14 135.0 0.00 0.05
CVX 140905C00136000 C 09/05/14 136.0 0.00 0.05
CVX 140905C00137000 C 09/05/14 137.0 0.00 0.05
CVX 140905C00138000 C 09/05/14 138.0 0.00 0.03
CVX 140905C00139000 C 09/05/14 139.0 0.00 0.05
CVX 140905C00140000 C 09/05/14 140.0 0.00 0.01
CVX 140905C00141000 C 09/05/14 141.0 0.00 0.05
CVX 140905C00142000 C 09/05/14 142.0 0.00 0.05
CVX 140905C00143000 C 09/05/14 143.0 0.00 0.05
CVX 140905C00144000 C 09/05/14 144.0 0.00 0.05
CVX 140905C00145000 C 09/05/14 145.0 0.00 0.05
CVX 140905C00146000 C 09/05/14 146.0 0.00 0.05
CVX 140905C00147000 C 09/05/14 147.0 0.00 0.05
CVX 140905C00148000 C 09/05/14 148.0 0.00 0.05
CVX 140905C00150000 C 09/05/14 150.0 0.00 0.05
CVX 140905C00155000 C 09/05/14 155.0 0.00 0.09
CVX 140905C00160000 C 09/05/14 160.0 0.00 0.09
CVX 140905C00165000 C 09/05/14 165.0 0.00 0.09
CVX 140905C00170000 C 09/05/14 170.0 0.00 0.09
CVX 140905C00175000 C 09/05/14 175.0 0.00 0.09
CVX 140905P00085000 P 09/05/14 85.0 0.00 0.09
CVX 140905P00090000 P 09/05/14 90.0 0.00 0.09
CVX 140905P00095000 P 09/05/14 95.0 0.00 0.09
CVX 140905P00100000 P 09/05/14 100.0 0.00 0.09
CVX 140905P00105000 P 09/05/14 105.0 0.00 0.09
CVX 140905P00110000 P 09/05/14 110.0 0.00 0.02
CVX 140905P00114000 P 09/05/14 114.0 0.00 0.10
CVX 140905P00115000 P 09/05/14 115.0 0.00 0.10
CVX 140905P00116000 P 09/05/14 116.0 0.00 0.10
CVX 140905P00117000 P 09/05/14 117.0 0.00 0.11
CVX 140905P00118000 P 09/05/14 118.0 0.00 0.11
CVX 140905P00119000 P 09/05/14 119.0 0.00 0.11
CVX 140905P00120000 P 09/05/14 120.0 0.00 0.12
CVX 140905P00121000 P 09/05/14 121.0 0.00 0.12
CVX 140905P00122000 P 09/05/14 122.0 0.00 0.13
CVX 140905P00123000 P 09/05/14 123.0 0.02 0.07
CVX 140905P00124000 P 09/05/14 124.0 0.03 0.06
CVX 140905P00125000 P 09/05/14 125.0 0.05 0.06
CVX 140905P00126000 P 09/05/14 126.0 0.05 0.09
CVX 140905P00127000 P 09/05/14 127.0 0.08 0.14
CVX 140905P00128000 P 09/05/14 128.0 0.19 0.21
CVX 140905P00129000 P 09/05/14 129.0 0.41 0.50
CVX 140905P00130000 P 09/05/14 130.0 0.90 0.97
CVX 140905P00131000 P 09/05/14 131.0 1.59 1.91
CVX 140905P00132000 P 09/05/14 132.0 2.43 2.90
CVX 140905P00133000 P 09/05/14 133.0 3.40 4.30
CVX 140905P00134000 P 09/05/14 134.0 4.40 5.35
CVX 140905P00135000 P 09/05/14 135.0 5.45 6.35
CVX 140905P00136000 P 09/05/14 136.0 6.40 7.35
CVX 140905P00137000 P 09/05/14 137.0 7.30 8.30
CVX 140905P00138000 P 09/05/14 138.0 8.40 9.30
CVX 140905P00139000 P 09/05/14 139.0 9.25 10.30
CVX 140905P00140000 P 09/05/14 140.0 10.25 11.30
CVX 140905P00141000 P 09/05/14 141.0 11.20 11.95
CVX 140905P00142000 P 09/05/14 142.0 12.25 12.95
CVX 140905P00143000 P 09/05/14 143.0 13.15 13.95
CVX 140905P00144000 P 09/05/14 144.0 14.35 15.00
CVX 140905P00145000 P 09/05/14 145.0 15.25 16.30
CVX 140905P00146000 P 09/05/14 146.0 16.35 16.95
CVX 140905P00147000 P 09/05/14 147.0 17.15 18.35
CVX 140905P00148000 P 09/05/14 148.0 18.25 19.30
CVX 140905P00150000 P 09/05/14 150.0 19.30 20.95
CVX 140905P00155000 P 09/05/14 155.0 24.30 27.85
CVX 140905P00160000 P 09/05/14 160.0 29.40 32.90
CVX 140905P00165000 P 09/05/14 165.0 34.40 37.90
CVX 140905P00170000 P 09/05/14 170.0 39.30 42.80
CVX 140905P00175000 P 09/05/14 175.0 45.05 46.80
CVX 140912C00105000 C 09/12/14 105.0 23.35 24.75
CVX 140912C00110000 C 09/12/14 110.0 18.30 19.90
CVX 140912C00115000 C 09/12/14 115.0 13.30 14.75
CVX 140912C00116000 C 09/12/14 116.0 12.35 14.15
CVX 140912C00117000 C 09/12/14 117.0 11.35 13.05
CVX 140912C00118000 C 09/12/14 118.0 10.45 12.30
CVX 140912C00119000 C 09/12/14 119.0 9.50 10.70
CVX 140912C00120000 C 09/12/14 120.0 8.50 9.65
CVX 140912C00121000 C 09/12/14 121.0 7.55 8.70
CVX 140912C00122000 C 09/12/14 122.0 6.55 7.65
CVX 140912C00123000 C 09/12/14 123.0 5.55 6.65
CVX 140912C00124000 C 09/12/14 124.0 4.60 5.70
CVX 140912C00125000 C 09/12/14 125.0 3.70 4.70
CVX 140912C00126000 C 09/12/14 126.0 2.89 3.75
CVX 140912C00127000 C 09/12/14 127.0 2.46 2.83
CVX 140912C00128000 C 09/12/14 128.0 1.91 1.99
CVX 140912C00129000 C 09/12/14 129.0 1.23 1.30
CVX 140912C00130000 C 09/12/14 130.0 0.73 0.79
CVX 140912C00131000 C 09/12/14 131.0 0.39 0.45
CVX 140912C00132000 C 09/12/14 132.0 0.16 0.23
CVX 140912C00133000 C 09/12/14 133.0 0.05 0.13
CVX 140912C00134000 C 09/12/14 134.0 0.04 0.07
CVX 140912C00135000 C 09/12/14 135.0 0.01 0.05
CVX 140912C00136000 C 09/12/14 136.0 0.00 0.05
CVX 140912C00137000 C 09/12/14 137.0 0.00 0.05
CVX 140912C00138000 C 09/12/14 138.0 0.00 0.05
CVX 140912C00139000 C 09/12/14 139.0 0.00 0.05
CVX 140912C00140000 C 09/12/14 140.0 0.00 0.05
CVX 140912C00141000 C 09/12/14 141.0 0.00 0.05
CVX 140912C00142000 C 09/12/14 142.0 0.00 0.05
CVX 140912C00143000 C 09/12/14 143.0 0.00 0.05
CVX 140912C00144000 C 09/12/14 144.0 0.00 0.05
CVX 140912C00145000 C 09/12/14 145.0 0.00 0.05
CVX 140912C00146000 C 09/12/14 146.0 0.00 0.05
CVX 140912C00147000 C 09/12/14 147.0 0.00 0.05
CVX 140912C00150000 C 09/12/14 150.0 0.00 0.05
CVX 140912P00105000 P 09/12/14 105.0 0.00 0.14
CVX 140912P00110000 P 09/12/14 110.0 0.00 0.08
CVX 140912P00115000 P 09/12/14 115.0 0.01 0.09
CVX 140912P00116000 P 09/12/14 116.0 0.01 0.15
CVX 140912P00117000 P 09/12/14 117.0 0.01 0.14
CVX 140912P00118000 P 09/12/14 118.0 0.01 0.15
CVX 140912P00119000 P 09/12/14 119.0 0.01 0.15
CVX 140912P00120000 P 09/12/14 120.0 0.01 0.15
CVX 140912P00121000 P 09/12/14 121.0 0.02 0.15
CVX 140912P00122000 P 09/12/14 122.0 0.03 0.14
CVX 140912P00123000 P 09/12/14 123.0 0.05 0.17
CVX 140912P00124000 P 09/12/14 124.0 0.07 0.18
CVX 140912P00125000 P 09/12/14 125.0 0.10 0.25
CVX 140912P00126000 P 09/12/14 126.0 0.17 0.31
CVX 140912P00127000 P 09/12/14 127.0 0.27 0.41
CVX 140912P00128000 P 09/12/14 128.0 0.47 0.63
CVX 140912P00129000 P 09/12/14 129.0 0.79 0.84
CVX 140912P00130000 P 09/12/14 130.0 1.24 1.33
CVX 140912P00131000 P 09/12/14 131.0 1.89 2.04
CVX 140912P00132000 P 09/12/14 132.0 2.64 2.97
CVX 140912P00133000 P 09/12/14 133.0 3.50 4.00
CVX 140912P00134000 P 09/12/14 134.0 4.45 5.20
CVX 140912P00135000 P 09/12/14 135.0 5.40 6.55
CVX 140912P00136000 P 09/12/14 136.0 6.40 7.55
CVX 140912P00137000 P 09/12/14 137.0 7.35 8.55
CVX 140912P00138000 P 09/12/14 138.0 8.40 9.00
CVX 140912P00139000 P 09/12/14 139.0 9.15 10.65
CVX 140912P00140000 P 09/12/14 140.0 9.95 10.95
CVX 140912P00141000 P 09/12/14 141.0 10.90 12.75
CVX 140912P00142000 P 09/12/14 142.0 11.85 13.75
CVX 140912P00143000 P 09/12/14 143.0 12.85 14.75
CVX 140912P00144000 P 09/12/14 144.0 13.60 15.75
CVX 140912P00145000 P 09/12/14 145.0 14.85 16.75
CVX 140912P00146000 P 09/12/14 146.0 15.85 17.75
CVX 140912P00147000 P 09/12/14 147.0 16.85 18.75
CVX 140912P00150000 P 09/12/14 150.0 20.00 21.85
CVX 140920C00060000 C 09/20/14 60.0 68.00 69.85
CVX 140920C00065000 C 09/20/14 65.0 62.15 64.80
CVX 140920C00070000 C 09/20/14 70.0 57.15 60.95
CVX 140920C00075000 C 09/20/14 75.0 52.15 54.75
CVX 140920C00080000 C 09/20/14 80.0 48.40 49.60
CVX 140920C00085000 C 09/20/14 85.0 42.30 44.75
CVX 140920C00090000 C 09/20/14 90.0 37.25 39.75
CVX 140920C00095000 C 09/20/14 95.0 32.25 36.05
CVX 140920C00100000 C 09/20/14 100.0 28.45 29.65
CVX 140920C00105000 C 09/20/14 105.0 23.50 24.65
CVX 140920C00110000 C 09/20/14 110.0 18.80 19.60
CVX 140920C00111000 C 09/20/14 111.0 17.80 18.65
CVX 140920C00112000 C 09/20/14 112.0 16.80 17.65
CVX 140920C00113000 C 09/20/14 113.0 15.85 16.65
CVX 140920C00114000 C 09/20/14 114.0 14.85 15.60
CVX 140920C00115000 C 09/20/14 115.0 13.85 14.60
CVX 140920C00116000 C 09/20/14 116.0 12.90 13.65
CVX 140920C00117000 C 09/20/14 117.0 12.05 12.65
CVX 140920C00118000 C 09/20/14 118.0 10.85 11.65
CVX 140920C00119000 C 09/20/14 119.0 9.95 10.65
CVX 140920C00120000 C 09/20/14 120.0 9.40 9.65
CVX 140920C00121000 C 09/20/14 121.0 7.95 8.70
CVX 140920C00122000 C 09/20/14 122.0 6.95 7.70
CVX 140920C00123000 C 09/20/14 123.0 6.10 6.70
CVX 140920C00124000 C 09/20/14 124.0 5.10 5.75
CVX 140920C00125000 C 09/20/14 125.0 4.50 4.80
CVX 140920C00126000 C 09/20/14 126.0 3.65 3.90
CVX 140920C00127000 C 09/20/14 127.0 2.89 3.05
CVX 140920C00128000 C 09/20/14 128.0 2.19 2.26
CVX 140920C00129000 C 09/20/14 129.0 1.51 1.62
CVX 140920C00130000 C 09/20/14 130.0 1.03 1.10
CVX 140920C00131000 C 09/20/14 131.0 0.65 0.69
CVX 140920C00132000 C 09/20/14 132.0 0.39 0.42
CVX 140920C00133000 C 09/20/14 133.0 0.23 0.26
CVX 140920C00134000 C 09/20/14 134.0 0.13 0.16
CVX 140920C00135000 C 09/20/14 135.0 0.08 0.10
CVX 140920C00136000 C 09/20/14 136.0 0.04 0.07
CVX 140920C00137000 C 09/20/14 137.0 0.03 0.06
CVX 140920C00138000 C 09/20/14 138.0 0.02 0.05
CVX 140920C00139000 C 09/20/14 139.0 0.01 0.05
CVX 140920C00140000 C 09/20/14 140.0 0.01 0.05
CVX 140920C00145000 C 09/20/14 145.0 0.00 0.04
CVX 140920C00150000 C 09/20/14 150.0 0.00 0.03
CVX 140920C00155000 C 09/20/14 155.0 0.00 0.03
CVX 140920C00160000 C 09/20/14 160.0 0.00 0.03
CVX 140920C00165000 C 09/20/14 165.0 0.00 0.03
CVX 140920C00170000 C 09/20/14 170.0 0.00 0.03
CVX 140920C00175000 C 09/20/14 175.0 0.00 0.03
CVX 140920C00180000 C 09/20/14 180.0 0.00 0.03
CVX 140920P00060000 P 09/20/14 60.0 0.00 0.01
CVX 140920P00065000 P 09/20/14 65.0 0.00 0.01
CVX 140920P00070000 P 09/20/14 70.0 0.00 0.01
CVX 140920P00075000 P 09/20/14 75.0 0.00 0.01
CVX 140920P00080000 P 09/20/14 80.0 0.00 0.01
CVX 140920P00085000 P 09/20/14 85.0 0.00 0.01
CVX 140920P00090000 P 09/20/14 90.0 0.00 0.01
CVX 140920P00095000 P 09/20/14 95.0 0.00 0.01
CVX 140920P00100000 P 09/20/14 100.0 0.00 0.01
CVX 140920P00105000 P 09/20/14 105.0 0.01 0.02
CVX 140920P00110000 P 09/20/14 110.0 0.01 0.02
CVX 140920P00111000 P 09/20/14 111.0 0.00 0.06
CVX 140920P00112000 P 09/20/14 112.0 0.00 0.06
CVX 140920P00113000 P 09/20/14 113.0 0.00 0.06
CVX 140920P00114000 P 09/20/14 114.0 0.00 0.06
CVX 140920P00115000 P 09/20/14 115.0 0.04 0.05
CVX 140920P00116000 P 09/20/14 116.0 0.02 0.08
CVX 140920P00117000 P 09/20/14 117.0 0.03 0.09
CVX 140920P00118000 P 09/20/14 118.0 0.03 0.10
CVX 140920P00119000 P 09/20/14 119.0 0.04 0.11
CVX 140920P00120000 P 09/20/14 120.0 0.05 0.13
CVX 140920P00121000 P 09/20/14 121.0 0.07 0.14
CVX 140920P00122000 P 09/20/14 122.0 0.09 0.16
CVX 140920P00123000 P 09/20/14 123.0 0.12 0.18
CVX 140920P00124000 P 09/20/14 124.0 0.16 0.26
CVX 140920P00125000 P 09/20/14 125.0 0.22 0.25
CVX 140920P00126000 P 09/20/14 126.0 0.31 0.35
CVX 140920P00127000 P 09/20/14 127.0 0.47 0.62
CVX 140920P00128000 P 09/20/14 128.0 0.72 0.81
CVX 140920P00129000 P 09/20/14 129.0 1.06 1.12
CVX 140920P00130000 P 09/20/14 130.0 1.55 1.60
CVX 140920P00131000 P 09/20/14 131.0 2.15 2.32
CVX 140920P00132000 P 09/20/14 132.0 2.88 3.05
CVX 140920P00133000 P 09/20/14 133.0 3.65 4.00
CVX 140920P00134000 P 09/20/14 134.0 4.55 5.00
CVX 140920P00135000 P 09/20/14 135.0 5.50 6.00
CVX 140920P00136000 P 09/20/14 136.0 6.45 7.00
CVX 140920P00137000 P 09/20/14 137.0 7.45 8.00
CVX 140920P00138000 P 09/20/14 138.0 8.45 9.00
CVX 140920P00139000 P 09/20/14 139.0 9.40 10.20
CVX 140920P00140000 P 09/20/14 140.0 10.40 11.25
CVX 140920P00145000 P 09/20/14 145.0 15.30 16.25
CVX 140920P00150000 P 09/20/14 150.0 18.90 22.80
CVX 140920P00155000 P 09/20/14 155.0 23.90 27.70
CVX 140920P00160000 P 09/20/14 160.0 28.95 32.70
CVX 140920P00165000 P 09/20/14 165.0 33.95 37.70
CVX 140920P00170000 P 09/20/14 170.0 38.90 42.70
CVX 140920P00175000 P 09/20/14 175.0 43.90 47.75
CVX 140920P00180000 P 09/20/14 180.0 49.90 51.90
CVX 140926C00112000 C 09/26/14 112.0 16.30 18.05
CVX 140926C00113000 C 09/26/14 113.0 14.35 17.90
CVX 140926C00114000 C 09/26/14 114.0 14.25 16.30
CVX 140926C00115000 C 09/26/14 115.0 13.25 15.30
CVX 140926C00116000 C 09/26/14 116.0 12.45 14.05
CVX 140926C00117000 C 09/26/14 117.0 11.25 13.00
CVX 140926C00118000 C 09/26/14 118.0 10.25 11.65
CVX 140926C00119000 C 09/26/14 119.0 8.70 10.75
CVX 140926C00120000 C 09/26/14 120.0 8.60 9.75
CVX 140926C00121000 C 09/26/14 121.0 7.60 8.75
CVX 140926C00122000 C 09/26/14 122.0 6.70 7.75
CVX 140926C00123000 C 09/26/14 123.0 5.80 6.85
CVX 140926C00124000 C 09/26/14 124.0 4.90 5.85
CVX 140926C00125000 C 09/26/14 125.0 4.50 4.95
CVX 140926C00126000 C 09/26/14 126.0 3.60 4.15
CVX 140926C00127000 C 09/26/14 127.0 3.10 3.30
CVX 140926C00128000 C 09/26/14 128.0 2.39 2.53
CVX 140926C00129000 C 09/26/14 129.0 1.76 1.86
CVX 140926C00130000 C 09/26/14 130.0 1.25 1.31
CVX 140926C00131000 C 09/26/14 131.0 0.85 0.91
CVX 140926C00132000 C 09/26/14 132.0 0.54 0.60
CVX 140926C00133000 C 09/26/14 133.0 0.32 0.39
CVX 140926C00134000 C 09/26/14 134.0 0.19 0.25
CVX 140926C00135000 C 09/26/14 135.0 0.08 0.20
CVX 140926C00136000 C 09/26/14 136.0 0.04 0.15
CVX 140926C00137000 C 09/26/14 137.0 0.03 0.15
CVX 140926C00138000 C 09/26/14 138.0 0.01 0.15
CVX 140926C00139000 C 09/26/14 139.0 0.01 0.14
CVX 140926C00140000 C 09/26/14 140.0 0.01 0.15
CVX 140926C00141000 C 09/26/14 141.0 0.00 0.15
CVX 140926C00142000 C 09/26/14 142.0 0.00 0.15
CVX 140926C00143000 C 09/26/14 143.0 0.00 0.14
CVX 140926C00144000 C 09/26/14 144.0 0.00 0.16
CVX 140926C00145000 C 09/26/14 145.0 0.00 0.14
CVX 140926P00112000 P 09/26/14 112.0 0.01 0.14
CVX 140926P00113000 P 09/26/14 113.0 0.01 0.14
CVX 140926P00114000 P 09/26/14 114.0 0.02 0.14
CVX 140926P00115000 P 09/26/14 115.0 0.01 0.16
CVX 140926P00116000 P 09/26/14 116.0 0.04 0.15
CVX 140926P00117000 P 09/26/14 117.0 0.06 0.12
CVX 140926P00118000 P 09/26/14 118.0 0.07 0.19
CVX 140926P00119000 P 09/26/14 119.0 0.08 0.20
CVX 140926P00120000 P 09/26/14 120.0 0.10 0.23
CVX 140926P00121000 P 09/26/14 121.0 0.12 0.20
CVX 140926P00122000 P 09/26/14 122.0 0.16 0.29
CVX 140926P00123000 P 09/26/14 123.0 0.20 0.29
CVX 140926P00124000 P 09/26/14 124.0 0.26 0.29
CVX 140926P00125000 P 09/26/14 125.0 0.35 0.54
CVX 140926P00126000 P 09/26/14 126.0 0.47 0.52
CVX 140926P00127000 P 09/26/14 127.0 0.65 0.72
CVX 140926P00128000 P 09/26/14 128.0 0.92 1.00
CVX 140926P00129000 P 09/26/14 129.0 1.27 1.40
CVX 140926P00130000 P 09/26/14 130.0 1.73 2.18
CVX 140926P00131000 P 09/26/14 131.0 2.29 2.83
CVX 140926P00132000 P 09/26/14 132.0 3.00 3.90
CVX 140926P00133000 P 09/26/14 133.0 3.70 4.75
CVX 140926P00134000 P 09/26/14 134.0 4.65 5.70
CVX 140926P00135000 P 09/26/14 135.0 5.50 6.65
CVX 140926P00136000 P 09/26/14 136.0 6.50 7.65
CVX 140926P00137000 P 09/26/14 137.0 7.45 8.60
CVX 140926P00138000 P 09/26/14 138.0 8.35 9.65
CVX 140926P00139000 P 09/26/14 139.0 9.20 11.80
CVX 140926P00140000 P 09/26/14 140.0 9.50 11.85
CVX 140926P00141000 P 09/26/14 141.0 11.05 12.85
CVX 140926P00142000 P 09/26/14 142.0 11.20 14.75
CVX 140926P00143000 P 09/26/14 143.0 12.35 15.75
CVX 140926P00144000 P 09/26/14 144.0 13.55 16.90
CVX 140926P00145000 P 09/26/14 145.0 15.10 16.80
CVX 141003C00113000 C 10/03/14 113.0 15.55 16.65
CVX 141003C00114000 C 10/03/14 114.0 14.35 15.80
CVX 141003C00115000 C 10/03/14 115.0 13.50 14.80
CVX 141003C00116000 C 10/03/14 116.0 12.50 13.80
CVX 141003C00117000 C 10/03/14 117.0 11.05 12.85
CVX 141003C00118000 C 10/03/14 118.0 10.50 11.85
CVX 141003C00119000 C 10/03/14 119.0 9.50 10.80
CVX 141003C00120000 C 10/03/14 120.0 8.70 9.75
CVX 141003C00121000 C 10/03/14 121.0 7.75 8.80
CVX 141003C00122000 C 10/03/14 122.0 6.80 7.85
CVX 141003C00123000 C 10/03/14 123.0 5.95 6.95
CVX 141003C00124000 C 10/03/14 124.0 5.05 6.00
CVX 141003C00125000 C 10/03/14 125.0 4.25 5.20
CVX 141003C00126000 C 10/03/14 126.0 3.70 4.35
CVX 141003C00127000 C 10/03/14 127.0 3.35 3.50
CVX 141003C00128000 C 10/03/14 128.0 2.66 2.79
CVX 141003C00129000 C 10/03/14 129.0 2.03 2.11
CVX 141003C00130000 C 10/03/14 130.0 1.51 1.61
CVX 141003C00131000 C 10/03/14 131.0 1.10 1.17
CVX 141003C00132000 C 10/03/14 132.0 0.76 0.83
CVX 141003C00133000 C 10/03/14 133.0 0.51 0.57
CVX 141003C00134000 C 10/03/14 134.0 0.26 0.39
CVX 141003C00135000 C 10/03/14 135.0 0.23 0.27
CVX 141003C00136000 C 10/03/14 136.0 0.11 0.21
CVX 141003C00137000 C 10/03/14 137.0 0.07 0.16
CVX 141003C00138000 C 10/03/14 138.0 0.03 0.16
CVX 141003C00139000 C 10/03/14 139.0 0.02 0.16
CVX 141003C00140000 C 10/03/14 140.0 0.01 0.15
CVX 141003C00141000 C 10/03/14 141.0 0.01 0.15
CVX 141003C00142000 C 10/03/14 142.0 0.01 0.15
CVX 141003C00143000 C 10/03/14 143.0 0.00 0.14
CVX 141003P00113000 P 10/03/14 113.0 0.04 0.16
CVX 141003P00114000 P 10/03/14 114.0 0.06 0.18
CVX 141003P00115000 P 10/03/14 115.0 0.06 0.19
CVX 141003P00116000 P 10/03/14 116.0 0.09 0.19
CVX 141003P00117000 P 10/03/14 117.0 0.10 0.24
CVX 141003P00118000 P 10/03/14 118.0 0.12 0.28
CVX 141003P00119000 P 10/03/14 119.0 0.14 0.29
CVX 141003P00120000 P 10/03/14 120.0 0.16 0.24
CVX 141003P00121000 P 10/03/14 121.0 0.20 0.27
CVX 141003P00122000 P 10/03/14 122.0 0.24 0.35
CVX 141003P00123000 P 10/03/14 123.0 0.31 0.35
CVX 141003P00124000 P 10/03/14 124.0 0.40 0.47
CVX 141003P00125000 P 10/03/14 125.0 0.52 0.62
CVX 141003P00126000 P 10/03/14 126.0 0.67 0.85
CVX 141003P00127000 P 10/03/14 127.0 0.91 1.16
CVX 141003P00128000 P 10/03/14 128.0 1.19 1.53
CVX 141003P00129000 P 10/03/14 129.0 1.55 1.66
CVX 141003P00130000 P 10/03/14 130.0 2.02 2.10
CVX 141003P00131000 P 10/03/14 131.0 2.55 3.30
CVX 141003P00132000 P 10/03/14 132.0 3.20 4.10
CVX 141003P00133000 P 10/03/14 133.0 3.95 4.90
CVX 141003P00134000 P 10/03/14 134.0 4.75 5.80
CVX 141003P00135000 P 10/03/14 135.0 5.70 6.70
CVX 141003P00136000 P 10/03/14 136.0 6.60 7.65
CVX 141003P00137000 P 10/03/14 137.0 7.55 8.60
CVX 141003P00138000 P 10/03/14 138.0 8.50 9.60
CVX 141003P00139000 P 10/03/14 139.0 9.10 11.10
CVX 141003P00140000 P 10/03/14 140.0 10.15 11.90
CVX 141003P00141000 P 10/03/14 141.0 11.40 12.75
CVX 141003P00142000 P 10/03/14 142.0 12.15 13.80
CVX 141003P00143000 P 10/03/14 143.0 13.40 14.80
CVX 141010C00114000 C 10/10/14 114.0 14.60 15.90
CVX 141010C00115000 C 10/10/14 115.0 13.30 15.20
CVX 141010C00116000 C 10/10/14 116.0 12.55 13.95
CVX 141010C00117000 C 10/10/14 117.0 11.60 13.00
CVX 141010C00118000 C 10/10/14 118.0 10.60 11.95
CVX 141010C00119000 C 10/10/14 119.0 9.55 10.85
CVX 141010C00120000 C 10/10/14 120.0 8.85 9.90
CVX 141010C00121000 C 10/10/14 121.0 7.85 8.95
CVX 141010C00122000 C 10/10/14 122.0 6.95 8.00
CVX 141010C00123000 C 10/10/14 123.0 6.10 7.10
CVX 141010C00124000 C 10/10/14 124.0 5.25 6.20
CVX 141010C00125000 C 10/10/14 125.0 4.45 5.35
CVX 141010C00126000 C 10/10/14 126.0 4.05 4.55
CVX 141010C00127000 C 10/10/14 127.0 3.55 3.75
CVX 141010C00128000 C 10/10/14 128.0 2.87 3.05
CVX 141010C00129000 C 10/10/14 129.0 2.32 2.41
CVX 141010C00130000 C 10/10/14 130.0 1.78 1.89
CVX 141010C00131000 C 10/10/14 131.0 1.35 1.43
CVX 141010C00132000 C 10/10/14 132.0 0.89 1.06
CVX 141010C00133000 C 10/10/14 133.0 0.63 0.77
CVX 141010C00134000 C 10/10/14 134.0 0.42 0.56
CVX 141010C00135000 C 10/10/14 135.0 0.24 0.40
CVX 141010C00136000 C 10/10/14 136.0 0.21 0.28
CVX 141010C00137000 C 10/10/14 137.0 0.11 0.25
CVX 141010C00138000 C 10/10/14 138.0 0.07 0.20
CVX 141010C00139000 C 10/10/14 139.0 0.04 0.17
CVX 141010C00140000 C 10/10/14 140.0 0.03 0.15
CVX 141010C00141000 C 10/10/14 141.0 0.01 0.15
CVX 141010C00142000 C 10/10/14 142.0 0.01 0.14
CVX 141010C00143000 C 10/10/14 143.0 0.00 0.14
CVX 141010P00114000 P 10/10/14 114.0 0.09 0.22
CVX 141010P00115000 P 10/10/14 115.0 0.11 0.22
CVX 141010P00116000 P 10/10/14 116.0 0.13 0.26
CVX 141010P00117000 P 10/10/14 117.0 0.15 0.29
CVX 141010P00118000 P 10/10/14 118.0 0.18 0.32
CVX 141010P00119000 P 10/10/14 119.0 0.21 0.36
CVX 141010P00120000 P 10/10/14 120.0 0.25 0.39
CVX 141010P00121000 P 10/10/14 121.0 0.31 0.44
CVX 141010P00122000 P 10/10/14 122.0 0.37 0.51
CVX 141010P00123000 P 10/10/14 123.0 0.46 0.62
CVX 141010P00124000 P 10/10/14 124.0 0.57 0.64
CVX 141010P00125000 P 10/10/14 125.0 0.71 0.77
CVX 141010P00126000 P 10/10/14 126.0 0.89 0.96
CVX 141010P00127000 P 10/10/14 127.0 1.13 1.23
CVX 141010P00128000 P 10/10/14 128.0 1.45 1.52
CVX 141010P00129000 P 10/10/14 129.0 1.81 1.90
CVX 141010P00130000 P 10/10/14 130.0 2.29 2.37
CVX 141010P00131000 P 10/10/14 131.0 2.82 3.25
CVX 141010P00132000 P 10/10/14 132.0 3.45 4.15
CVX 141010P00133000 P 10/10/14 133.0 4.15 5.10
CVX 141010P00134000 P 10/10/14 134.0 4.95 5.95
CVX 141010P00135000 P 10/10/14 135.0 5.80 6.80
CVX 141010P00136000 P 10/10/14 136.0 6.65 7.75
CVX 141010P00137000 P 10/10/14 137.0 7.60 8.70
CVX 141010P00138000 P 10/10/14 138.0 8.55 9.65
CVX 141010P00139000 P 10/10/14 139.0 9.45 10.60
CVX 141010P00140000 P 10/10/14 140.0 10.10 11.70
CVX 141010P00141000 P 10/10/14 141.0 11.05 12.90
CVX 141010P00142000 P 10/10/14 142.0 12.05 13.65
CVX 141010P00143000 P 10/10/14 143.0 13.10 14.80
CVX 141018C00065000 C 10/18/14 65.0 63.45 64.60
CVX 141018C00070000 C 10/18/14 70.0 57.30 61.05
CVX 141018C00075000 C 10/18/14 75.0 52.65 56.05
CVX 141018C00080000 C 10/18/14 80.0 48.60 50.10
CVX 141018C00085000 C 10/18/14 85.0 43.45 45.20
CVX 141018C00090000 C 10/18/14 90.0 39.00 39.65
CVX 141018C00095000 C 10/18/14 95.0 34.00 34.65
CVX 141018C00100000 C 10/18/14 100.0 29.00 29.75
CVX 141018C00105000 C 10/18/14 105.0 24.00 24.70
CVX 141018C00110000 C 10/18/14 110.0 18.75 19.75
CVX 141018C00115000 C 10/18/14 115.0 13.85 14.80
CVX 141018C00120000 C 10/18/14 120.0 9.75 10.00
CVX 141018C00125000 C 10/18/14 125.0 5.15 5.55
CVX 141018C00130000 C 10/18/14 130.0 2.06 2.13
CVX 141018C00135000 C 10/18/14 135.0 0.51 0.53
CVX 141018C00140000 C 10/18/14 140.0 0.09 0.12
CVX 141018C00145000 C 10/18/14 145.0 0.02 0.06
CVX 141018C00150000 C 10/18/14 150.0 0.00 0.06
CVX 141018C00155000 C 10/18/14 155.0 0.00 0.05
CVX 141018C00160000 C 10/18/14 160.0 0.00 0.04
CVX 141018C00165000 C 10/18/14 165.0 0.00 0.03
CVX 141018C00170000 C 10/18/14 170.0 0.00 0.03
CVX 141018C00175000 C 10/18/14 175.0 0.00 0.03
CVX 141018C00180000 C 10/18/14 180.0 0.00 0.03
CVX 141018C00185000 C 10/18/14 185.0 0.00 0.03
CVX 141018C00190000 C 10/18/14 190.0 0.00 0.03
CVX 141018P00065000 P 10/18/14 65.0 0.00 0.01
CVX 141018P00070000 P 10/18/14 70.0 0.00 0.01
CVX 141018P00075000 P 10/18/14 75.0 0.00 0.01
CVX 141018P00080000 P 10/18/14 80.0 0.00 0.01
CVX 141018P00085000 P 10/18/14 85.0 0.00 0.01
CVX 141018P00090000 P 10/18/14 90.0 0.01 0.02
CVX 141018P00095000 P 10/18/14 95.0 0.04 0.07
CVX 141018P00100000 P 10/18/14 100.0 0.02 0.08
CVX 141018P00105000 P 10/18/14 105.0 0.06 0.12
CVX 141018P00110000 P 10/18/14 110.0 0.10 0.18
CVX 141018P00115000 P 10/18/14 115.0 0.17 0.22
CVX 141018P00120000 P 10/18/14 120.0 0.36 0.41
CVX 141018P00125000 P 10/18/14 125.0 0.90 0.97
CVX 141018P00130000 P 10/18/14 130.0 2.56 2.65
CVX 141018P00135000 P 10/18/14 135.0 5.95 6.80
CVX 141018P00140000 P 10/18/14 140.0 10.50 11.45
CVX 141018P00145000 P 10/18/14 145.0 15.35 16.70
CVX 141018P00150000 P 10/18/14 150.0 20.45 21.80
CVX 141018P00155000 P 10/18/14 155.0 24.45 27.75
CVX 141018P00160000 P 10/18/14 160.0 28.90 32.35
CVX 141018P00165000 P 10/18/14 165.0 34.00 37.70
CVX 141018P00170000 P 10/18/14 170.0 39.00 42.75
CVX 141018P00175000 P 10/18/14 175.0 43.90 47.35
CVX 141018P00180000 P 10/18/14 180.0 48.90 52.70
CVX 141018P00185000 P 10/18/14 185.0 53.90 57.75
CVX 141018P00190000 P 10/18/14 190.0 60.30 61.60
CVX 141122C00085000 C 11/22/14 85.0 43.65 44.95
CVX 141122C00090000 C 11/22/14 90.0 37.85 40.80
CVX 141122C00095000 C 11/22/14 95.0 32.95 35.70
CVX 141122C00100000 C 11/22/14 100.0 28.80 30.00
CVX 141122C00105000 C 11/22/14 105.0 23.30 25.05
CVX 141122C00110000 C 11/22/14 110.0 18.70 20.45
CVX 141122C00115000 C 11/22/14 115.0 13.85 15.10
CVX 141122C00120000 C 11/22/14 120.0 9.40 10.40
CVX 141122C00125000 C 11/22/14 125.0 6.05 6.25
CVX 141122C00130000 C 11/22/14 130.0 2.99 3.10
CVX 141122C00135000 C 11/22/14 135.0 1.14 1.19
CVX 141122C00140000 C 11/22/14 140.0 0.36 0.40
CVX 141122C00145000 C 11/22/14 145.0 0.09 0.16
CVX 141122C00150000 C 11/22/14 150.0 0.03 0.09
CVX 141122P00085000 P 11/22/14 85.0 0.03 0.09
CVX 141122P00090000 P 11/22/14 90.0 0.04 0.10
CVX 141122P00095000 P 11/22/14 95.0 0.07 0.10
CVX 141122P00100000 P 11/22/14 100.0 0.11 0.20
CVX 141122P00105000 P 11/22/14 105.0 0.19 0.26
CVX 141122P00110000 P 11/22/14 110.0 0.30 0.40
CVX 141122P00115000 P 11/22/14 115.0 0.51 0.58
CVX 141122P00120000 P 11/22/14 120.0 1.00 1.10
CVX 141122P00125000 P 11/22/14 125.0 2.05 2.12
CVX 141122P00130000 P 11/22/14 130.0 4.10 4.25
CVX 141122P00135000 P 11/22/14 135.0 7.45 7.85
CVX 141122P00140000 P 11/22/14 140.0 11.70 12.85
CVX 141122P00145000 P 11/22/14 145.0 15.85 17.75
CVX 141122P00150000 P 11/22/14 150.0 21.00 22.50
CVX 141220C00065000 C 12/20/14 65.0 62.25 66.05
CVX 141220C00070000 C 12/20/14 70.0 57.15 61.35
CVX 141220C00075000 C 12/20/14 75.0 52.15 56.20
CVX 141220C00080000 C 12/20/14 80.0 47.50 50.75
CVX 141220C00085000 C 12/20/14 85.0 42.20 46.05
CVX 141220C00090000 C 12/20/14 90.0 38.35 39.95
CVX 141220C00095000 C 12/20/14 95.0 33.60 35.00
CVX 141220C00100000 C 12/20/14 100.0 28.60 30.00
CVX 141220C00105000 C 12/20/14 105.0 23.70 25.00
CVX 141220C00110000 C 12/20/14 110.0 18.85 19.95
CVX 141220C00115000 C 12/20/14 115.0 14.10 15.20
CVX 141220C00120000 C 12/20/14 120.0 9.95 10.65
CVX 141220C00125000 C 12/20/14 125.0 6.45 6.60
CVX 141220C00130000 C 12/20/14 130.0 3.40 3.55
CVX 141220C00135000 C 12/20/14 135.0 1.48 1.57
CVX 141220C00140000 C 12/20/14 140.0 0.55 0.63
CVX 141220C00145000 C 12/20/14 145.0 0.18 0.26
CVX 141220C00150000 C 12/20/14 150.0 0.06 0.13
CVX 141220C00155000 C 12/20/14 155.0 0.02 0.08
CVX 141220C00160000 C 12/20/14 160.0 0.01 0.07
CVX 141220C00165000 C 12/20/14 165.0 0.00 0.06
CVX 141220C00170000 C 12/20/14 170.0 0.00 0.05
CVX 141220C00175000 C 12/20/14 175.0 0.00 0.05
CVX 141220C00180000 C 12/20/14 180.0 0.00 0.04
CVX 141220C00185000 C 12/20/14 185.0 0.00 0.04
CVX 141220P00065000 P 12/20/14 65.0 0.03 0.04
CVX 141220P00070000 P 12/20/14 70.0 0.01 0.06
CVX 141220P00075000 P 12/20/14 75.0 0.02 0.08
CVX 141220P00080000 P 12/20/14 80.0 0.03 0.09
CVX 141220P00085000 P 12/20/14 85.0 0.05 0.11
CVX 141220P00090000 P 12/20/14 90.0 0.08 0.17
CVX 141220P00095000 P 12/20/14 95.0 0.13 0.23
CVX 141220P00100000 P 12/20/14 100.0 0.21 0.27
CVX 141220P00105000 P 12/20/14 105.0 0.32 0.40
CVX 141220P00110000 P 12/20/14 110.0 0.48 0.61
CVX 141220P00115000 P 12/20/14 115.0 0.77 0.86
CVX 141220P00120000 P 12/20/14 120.0 1.40 1.53
CVX 141220P00125000 P 12/20/14 125.0 2.61 2.72
CVX 141220P00130000 P 12/20/14 130.0 4.70 4.85
CVX 141220P00135000 P 12/20/14 135.0 7.85 8.05
CVX 141220P00140000 P 12/20/14 140.0 11.80 12.85
CVX 141220P00145000 P 12/20/14 145.0 16.55 17.80
CVX 141220P00150000 P 12/20/14 150.0 21.30 22.65
CVX 141220P00155000 P 12/20/14 155.0 26.15 27.60
CVX 141220P00160000 P 12/20/14 160.0 29.55 33.85
CVX 141220P00165000 P 12/20/14 165.0 34.50 38.95
CVX 141220P00170000 P 12/20/14 170.0 39.65 43.85
CVX 141220P00175000 P 12/20/14 175.0 44.70 48.20
CVX 141220P00180000 P 12/20/14 180.0 49.70 53.25
CVX 141220P00185000 P 12/20/14 185.0 55.20 58.80
CVX 150117C00055000 C 01/17/15 55.0 72.05 76.10
CVX 150117C00060000 C 01/17/15 60.0 67.10 71.30
CVX 150117C00065000 C 01/17/15 65.0 62.15 66.35
CVX 150117C00070000 C 01/17/15 70.0 57.15 61.35
CVX 150117C00075000 C 01/17/15 75.0 52.15 56.20
CVX 150117C00080000 C 01/17/15 80.0 47.55 50.80
CVX 150117C00085000 C 01/17/15 85.0 42.35 45.85
CVX 150117C00090000 C 01/17/15 90.0 38.45 39.85
CVX 150117C00095000 C 01/17/15 95.0 33.45 34.80
CVX 150117C00100000 C 01/17/15 100.0 28.70 29.90
CVX 150117C00105000 C 01/17/15 105.0 23.75 24.95
CVX 150117C00110000 C 01/17/15 110.0 18.95 20.10
CVX 150117C00115000 C 01/17/15 115.0 14.95 15.30
CVX 150117C00120000 C 01/17/15 120.0 10.50 10.90
CVX 150117C00125000 C 01/17/15 125.0 6.85 7.00
CVX 150117C00130000 C 01/17/15 130.0 3.90 4.00
CVX 150117C00135000 C 01/17/15 135.0 1.94 2.00
CVX 150117C00140000 C 01/17/15 140.0 0.83 0.90
CVX 150117C00145000 C 01/17/15 145.0 0.33 0.40
CVX 150117C00150000 C 01/17/15 150.0 0.12 0.21
CVX 150117C00155000 C 01/17/15 155.0 0.05 0.12
CVX 150117C00160000 C 01/17/15 160.0 0.02 0.08
CVX 150117C00165000 C 01/17/15 165.0 0.01 0.07
CVX 150117C00170000 C 01/17/15 170.0 0.00 0.06
CVX 150117C00175000 C 01/17/15 175.0 0.00 0.05
CVX 150117P00055000 P 01/17/15 55.0 0.02 0.03
CVX 150117P00060000 P 01/17/15 60.0 0.01 0.04
CVX 150117P00065000 P 01/17/15 65.0 0.01 0.06
CVX 150117P00070000 P 01/17/15 70.0 0.03 0.09
CVX 150117P00075000 P 01/17/15 75.0 0.04 0.10
CVX 150117P00080000 P 01/17/15 80.0 0.06 0.12
CVX 150117P00085000 P 01/17/15 85.0 0.08 0.18
CVX 150117P00090000 P 01/17/15 90.0 0.16 0.23
CVX 150117P00095000 P 01/17/15 95.0 0.22 0.27
CVX 150117P00100000 P 01/17/15 100.0 0.31 0.41
CVX 150117P00105000 P 01/17/15 105.0 0.45 0.52
CVX 150117P00110000 P 01/17/15 110.0 0.68 0.71
CVX 150117P00115000 P 01/17/15 115.0 1.07 1.15
CVX 150117P00120000 P 01/17/15 120.0 1.80 1.93
CVX 150117P00125000 P 01/17/15 125.0 3.10 3.25
CVX 150117P00130000 P 01/17/15 130.0 5.25 5.40
CVX 150117P00135000 P 01/17/15 135.0 8.30 8.45
CVX 150117P00140000 P 01/17/15 140.0 12.20 13.20
CVX 150117P00145000 P 01/17/15 145.0 16.70 18.05
CVX 150117P00150000 P 01/17/15 150.0 21.40 22.85
CVX 150117P00155000 P 01/17/15 155.0 26.30 27.65
CVX 150117P00160000 P 01/17/15 160.0 31.15 33.05
CVX 150117P00165000 P 01/17/15 165.0 35.70 38.20
CVX 150117P00170000 P 01/17/15 170.0 40.35 43.40
CVX 150117P00175000 P 01/17/15 175.0 45.05 48.20
CVX 150320C00065000 C 03/20/15 65.0 62.40 65.90
CVX 150320C00070000 C 03/20/15 70.0 57.10 61.35
CVX 150320C00075000 C 03/20/15 75.0 52.60 56.30
CVX 150320C00080000 C 03/20/15 80.0 47.65 51.40
CVX 150320C00085000 C 03/20/15 85.0 42.65 45.30
CVX 150320C00090000 C 03/20/15 90.0 38.25 40.30
CVX 150320C00095000 C 03/20/15 95.0 33.10 35.10
CVX 150320C00100000 C 03/20/15 100.0 28.20 30.20
CVX 150320C00105000 C 03/20/15 105.0 23.35 25.40
CVX 150320C00110000 C 03/20/15 110.0 19.10 20.30
CVX 150320C00115000 C 03/20/15 115.0 14.60 15.65
CVX 150320C00120000 C 03/20/15 120.0 10.95 11.45
CVX 150320C00125000 C 03/20/15 125.0 7.65 7.85
CVX 150320C00130000 C 03/20/15 130.0 4.80 4.95
CVX 150320C00135000 C 03/20/15 135.0 2.75 2.87
CVX 150320C00140000 C 03/20/15 140.0 1.46 1.55
CVX 150320C00145000 C 03/20/15 145.0 0.73 0.82
CVX 150320C00150000 C 03/20/15 150.0 0.35 0.45
CVX 150320C00155000 C 03/20/15 155.0 0.16 0.27
CVX 150320C00160000 C 03/20/15 160.0 0.08 0.18
CVX 150320C00165000 C 03/20/15 165.0 0.05 0.12
CVX 150320C00170000 C 03/20/15 170.0 0.03 0.09
CVX 150320C00175000 C 03/20/15 175.0 0.02 0.08
CVX 150320C00180000 C 03/20/15 180.0 0.01 0.07
CVX 150320C00185000 C 03/20/15 185.0 0.00 0.06
CVX 150320C00190000 C 03/20/15 190.0 0.00 0.06
CVX 150320C00195000 C 03/20/15 195.0 0.00 0.06
CVX 150320P00065000 P 03/20/15 65.0 0.05 0.11
CVX 150320P00070000 P 03/20/15 70.0 0.07 0.13
CVX 150320P00075000 P 03/20/15 75.0 0.08 0.21
CVX 150320P00080000 P 03/20/15 80.0 0.14 0.27
CVX 150320P00085000 P 03/20/15 85.0 0.20 0.33
CVX 150320P00090000 P 03/20/15 90.0 0.27 0.41
CVX 150320P00095000 P 03/20/15 95.0 0.41 0.52
CVX 150320P00100000 P 03/20/15 100.0 0.59 0.72
CVX 150320P00105000 P 03/20/15 105.0 0.87 1.00
CVX 150320P00110000 P 03/20/15 110.0 1.30 1.41
CVX 150320P00115000 P 03/20/15 115.0 1.99 2.09
CVX 150320P00120000 P 03/20/15 120.0 3.05 3.15
CVX 150320P00125000 P 03/20/15 125.0 4.65 4.80
CVX 150320P00130000 P 03/20/15 130.0 6.95 7.10
CVX 150320P00135000 P 03/20/15 135.0 10.00 10.20
CVX 150320P00140000 P 03/20/15 140.0 13.75 14.00
CVX 150320P00145000 P 03/20/15 145.0 17.85 19.10
CVX 150320P00150000 P 03/20/15 150.0 22.45 24.05
CVX 150320P00155000 P 03/20/15 155.0 27.15 29.00
CVX 150320P00160000 P 03/20/15 160.0 32.05 33.95
CVX 150320P00165000 P 03/20/15 165.0 36.70 38.65
CVX 150320P00170000 P 03/20/15 170.0 40.60 44.85
CVX 150320P00175000 P 03/20/15 175.0 45.55 49.85
CVX 150320P00180000 P 03/20/15 180.0 50.75 54.80
CVX 150320P00185000 P 03/20/15 185.0 55.55 59.80
CVX 150320P00190000 P 03/20/15 190.0 60.50 64.65
CVX 150320P00195000 P 03/20/15 195.0 66.05 69.65
CVX 160115C00060000 C 01/15/16 60.0 67.00 71.40
CVX 160115C00065000 C 01/15/16 65.0 62.00 66.40
CVX 160115C00070000 C 01/15/16 70.0 57.00 61.65
CVX 160115C00075000 C 01/15/16 75.0 52.00 56.65
CVX 160115C00080000 C 01/15/16 80.0 47.00 51.35
CVX 160115C00085000 C 01/15/16 85.0 42.45 46.60
CVX 160115C00090000 C 01/15/16 90.0 37.25 41.00
CVX 160115C00095000 C 01/15/16 95.0 32.40 36.15
CVX 160115C00100000 C 01/15/16 100.0 28.60 31.35
CVX 160115C00105000 C 01/15/16 105.0 24.00 25.75
CVX 160115C00110000 C 01/15/16 110.0 19.95 21.30
CVX 160115C00115000 C 01/15/16 115.0 16.55 17.30
CVX 160115C00120000 C 01/15/16 120.0 13.50 13.80
CVX 160115C00125000 C 01/15/16 125.0 10.45 10.70
CVX 160115C00130000 C 01/15/16 130.0 7.85 8.15
CVX 160115C00135000 C 01/15/16 135.0 5.80 6.05
CVX 160115C00140000 C 01/15/16 140.0 4.20 4.40
CVX 160115C00145000 C 01/15/16 145.0 2.97 3.15
CVX 160115C00150000 C 01/15/16 150.0 2.07 2.28
CVX 160115C00155000 C 01/15/16 155.0 1.45 1.57
CVX 160115C00160000 C 01/15/16 160.0 0.99 1.11
CVX 160115C00165000 C 01/15/16 165.0 0.69 0.81
CVX 160115C00170000 C 01/15/16 170.0 0.48 0.62
CVX 160115C00175000 C 01/15/16 175.0 0.33 0.48
CVX 160115C00180000 C 01/15/16 180.0 0.23 0.31
CVX 160115C00185000 C 01/15/16 185.0 0.15 0.30
CVX 160115C00190000 C 01/15/16 190.0 0.11 0.24
CVX 160115P00060000 P 01/15/16 60.0 0.28 0.45
CVX 160115P00065000 P 01/15/16 65.0 0.42 0.49
CVX 160115P00070000 P 01/15/16 70.0 0.50 0.67
CVX 160115P00075000 P 01/15/16 75.0 0.66 0.78
CVX 160115P00080000 P 01/15/16 80.0 0.88 1.04
CVX 160115P00085000 P 01/15/16 85.0 1.16 1.31
CVX 160115P00090000 P 01/15/16 90.0 1.54 1.68
CVX 160115P00095000 P 01/15/16 95.0 2.01 2.16
CVX 160115P00100000 P 01/15/16 100.0 2.66 2.78
CVX 160115P00105000 P 01/15/16 105.0 3.50 3.65
CVX 160115P00110000 P 01/15/16 110.0 4.55 4.70
CVX 160115P00115000 P 01/15/16 115.0 5.95 6.15
CVX 160115P00120000 P 01/15/16 120.0 7.75 7.90
CVX 160115P00125000 P 01/15/16 125.0 9.85 10.05
CVX 160115P00130000 P 01/15/16 130.0 12.45 12.70
CVX 160115P00135000 P 01/15/16 135.0 15.45 15.75
CVX 160115P00140000 P 01/15/16 140.0 18.85 19.25
CVX 160115P00145000 P 01/15/16 145.0 22.65 23.05
CVX 160115P00150000 P 01/15/16 150.0 26.50 28.30
CVX 160115P00155000 P 01/15/16 155.0 30.85 32.65
CVX 160115P00160000 P 01/15/16 160.0 35.35 37.25
CVX 160115P00165000 P 01/15/16 165.0 39.40 42.35
CVX 160115P00170000 P 01/15/16 170.0 43.75 47.50
CVX 160115P00175000 P 01/15/16 175.0 48.25 52.45
CVX 160115P00180000 P 01/15/16 180.0 53.10 57.30
CVX 160115P00185000 P 01/15/16 185.0 58.00 62.20
CVX 160115P00190000 P 01/15/16 190.0 63.30 66.65

OPRA data is delayed 15 minutes.