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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 141024C00065000 C 10/24/14 65.0 44.80 47.65
CVX 141024C00070000 C 10/24/14 70.0 39.65 43.10
CVX 141024C00075000 C 10/24/14 75.0 35.25 37.80
CVX 141024C00080000 C 10/24/14 80.0 30.30 32.30
CVX 141024C00085000 C 10/24/14 85.0 25.80 27.30
CVX 141024C00090000 C 10/24/14 90.0 20.80 21.65
CVX 141024C00095000 C 10/24/14 95.0 15.90 16.65
CVX 141024C00096000 C 10/24/14 96.0 14.80 15.60
CVX 141024C00097000 C 10/24/14 97.0 13.80 14.60
CVX 141024C00098000 C 10/24/14 98.0 12.85 13.60
CVX 141024C00099000 C 10/24/14 99.0 11.85 12.60
CVX 141024C00100000 C 10/24/14 100.0 10.90 11.60
CVX 141024C00101000 C 10/24/14 101.0 9.90 10.65
CVX 141024C00102000 C 10/24/14 102.0 8.90 9.75
CVX 141024C00103000 C 10/24/14 103.0 8.00 8.80
CVX 141024C00104000 C 10/24/14 104.0 7.00 7.65
CVX 141024C00105000 C 10/24/14 105.0 6.05 6.70
CVX 141024C00106000 C 10/24/14 106.0 5.10 5.70
CVX 141024C00107000 C 10/24/14 107.0 4.50 4.75
CVX 141024C00108000 C 10/24/14 108.0 3.70 3.85
CVX 141024C00109000 C 10/24/14 109.0 2.62 2.98
CVX 141024C00110000 C 10/24/14 110.0 2.04 2.22
CVX 141024C00111000 C 10/24/14 111.0 1.26 1.53
CVX 141024C00112000 C 10/24/14 112.0 0.90 0.96
CVX 141024C00113000 C 10/24/14 113.0 0.47 0.56
CVX 141024C00114000 C 10/24/14 114.0 0.25 0.30
CVX 141024C00115000 C 10/24/14 115.0 0.11 0.15
CVX 141024C00116000 C 10/24/14 116.0 0.04 0.14
CVX 141024C00117000 C 10/24/14 117.0 0.01 0.13
CVX 141024C00118000 C 10/24/14 118.0 0.00 0.11
CVX 141024C00119000 C 10/24/14 119.0 0.00 0.09
CVX 141024C00120000 C 10/24/14 120.0 0.00 0.12
CVX 141024C00121000 C 10/24/14 121.0 0.00 0.12
CVX 141024C00122000 C 10/24/14 122.0 0.00 0.11
CVX 141024C00123000 C 10/24/14 123.0 0.00 0.09
CVX 141024C00124000 C 10/24/14 124.0 0.00 0.12
CVX 141024C00125000 C 10/24/14 125.0 0.00 0.01
CVX 141024C00126000 C 10/24/14 126.0 0.00 0.11
CVX 141024C00127000 C 10/24/14 127.0 0.00 0.11
CVX 141024C00128000 C 10/24/14 128.0 0.00 0.03
CVX 141024C00129000 C 10/24/14 129.0 0.00 0.07
CVX 141024C00130000 C 10/24/14 130.0 0.00 0.11
CVX 141024C00131000 C 10/24/14 131.0 0.00 0.11
CVX 141024C00132000 C 10/24/14 132.0 0.00 0.11
CVX 141024C00133000 C 10/24/14 133.0 0.00 0.11
CVX 141024C00134000 C 10/24/14 134.0 0.00 0.11
CVX 141024C00135000 C 10/24/14 135.0 0.00 0.09
CVX 141024C00136000 C 10/24/14 136.0 0.00 0.11
CVX 141024C00137000 C 10/24/14 137.0 0.00 0.11
CVX 141024C00138000 C 10/24/14 138.0 0.00 0.11
CVX 141024C00139000 C 10/24/14 139.0 0.00 0.11
CVX 141024C00140000 C 10/24/14 140.0 0.00 0.11
CVX 141024C00141000 C 10/24/14 141.0 0.00 0.11
CVX 141024C00142000 C 10/24/14 142.0 0.00 0.11
CVX 141024C00143000 C 10/24/14 143.0 0.00 0.11
CVX 141024C00145000 C 10/24/14 145.0 0.00 0.11
CVX 141024C00150000 C 10/24/14 150.0 0.00 0.11
CVX 141024C00155000 C 10/24/14 155.0 0.00 0.11
CVX 141024P00065000 P 10/24/14 65.0 0.00 0.10
CVX 141024P00070000 P 10/24/14 70.0 0.00 0.09
CVX 141024P00075000 P 10/24/14 75.0 0.00 0.11
CVX 141024P00080000 P 10/24/14 80.0 0.00 0.12
CVX 141024P00085000 P 10/24/14 85.0 0.00 0.04
CVX 141024P00090000 P 10/24/14 90.0 0.00 0.02
CVX 141024P00095000 P 10/24/14 95.0 0.01 0.06
CVX 141024P00096000 P 10/24/14 96.0 0.01 0.06
CVX 141024P00097000 P 10/24/14 97.0 0.01 0.03
CVX 141024P00098000 P 10/24/14 98.0 0.02 0.04
CVX 141024P00099000 P 10/24/14 99.0 0.02 0.04
CVX 141024P00100000 P 10/24/14 100.0 0.03 0.07
CVX 141024P00101000 P 10/24/14 101.0 0.03 0.10
CVX 141024P00102000 P 10/24/14 102.0 0.04 0.10
CVX 141024P00103000 P 10/24/14 103.0 0.04 0.10
CVX 141024P00104000 P 10/24/14 104.0 0.06 0.13
CVX 141024P00105000 P 10/24/14 105.0 0.08 0.13
CVX 141024P00106000 P 10/24/14 106.0 0.13 0.21
CVX 141024P00107000 P 10/24/14 107.0 0.18 0.30
CVX 141024P00108000 P 10/24/14 108.0 0.27 0.32
CVX 141024P00109000 P 10/24/14 109.0 0.42 0.47
CVX 141024P00110000 P 10/24/14 110.0 0.62 0.73
CVX 141024P00111000 P 10/24/14 111.0 0.95 1.04
CVX 141024P00112000 P 10/24/14 112.0 1.40 1.55
CVX 141024P00113000 P 10/24/14 113.0 2.01 2.38
CVX 141024P00114000 P 10/24/14 114.0 2.75 3.30
CVX 141024P00115000 P 10/24/14 115.0 3.55 4.20
CVX 141024P00116000 P 10/24/14 116.0 3.85 5.15
CVX 141024P00117000 P 10/24/14 117.0 4.75 6.10
CVX 141024P00118000 P 10/24/14 118.0 5.70 7.10
CVX 141024P00119000 P 10/24/14 119.0 6.65 8.10
CVX 141024P00120000 P 10/24/14 120.0 7.65 9.10
CVX 141024P00121000 P 10/24/14 121.0 8.65 10.10
CVX 141024P00122000 P 10/24/14 122.0 9.65 11.10
CVX 141024P00123000 P 10/24/14 123.0 10.70 12.10
CVX 141024P00124000 P 10/24/14 124.0 11.65 13.10
CVX 141024P00125000 P 10/24/14 125.0 12.65 14.10
CVX 141024P00126000 P 10/24/14 126.0 13.55 15.10
CVX 141024P00127000 P 10/24/14 127.0 14.55 16.15
CVX 141024P00128000 P 10/24/14 128.0 15.55 17.15
CVX 141024P00129000 P 10/24/14 129.0 16.55 18.10
CVX 141024P00130000 P 10/24/14 130.0 16.65 19.95
CVX 141024P00131000 P 10/24/14 131.0 17.95 21.20
CVX 141024P00132000 P 10/24/14 132.0 18.55 21.95
CVX 141024P00133000 P 10/24/14 133.0 20.10 22.35
CVX 141024P00134000 P 10/24/14 134.0 21.10 23.35
CVX 141024P00135000 P 10/24/14 135.0 22.10 24.35
CVX 141024P00136000 P 10/24/14 136.0 23.10 25.60
CVX 141024P00137000 P 10/24/14 137.0 24.10 27.20
CVX 141024P00138000 P 10/24/14 138.0 25.10 27.90
CVX 141024P00139000 P 10/24/14 139.0 26.10 29.20
CVX 141024P00140000 P 10/24/14 140.0 27.10 29.90
CVX 141024P00141000 P 10/24/14 141.0 28.10 30.35
CVX 141024P00142000 P 10/24/14 142.0 29.10 31.90
CVX 141024P00143000 P 10/24/14 143.0 30.10 32.35
CVX 141024P00145000 P 10/24/14 145.0 32.10 35.20
CVX 141024P00150000 P 10/24/14 150.0 37.10 39.85
CVX 141024P00155000 P 10/24/14 155.0 42.35 44.30
CVX 141031C00090000 C 10/31/14 90.0 20.75 22.25
CVX 141031C00095000 C 10/31/14 95.0 15.70 17.25
CVX 141031C00100000 C 10/31/14 100.0 9.65 12.20
CVX 141031C00105000 C 10/31/14 105.0 6.35 7.25
CVX 141031C00106000 C 10/31/14 106.0 5.60 6.05
CVX 141031C00107000 C 10/31/14 107.0 4.65 5.20
CVX 141031C00108000 C 10/31/14 108.0 3.80 4.35
CVX 141031C00109000 C 10/31/14 109.0 3.35 3.55
CVX 141031C00110000 C 10/31/14 110.0 2.71 2.81
CVX 141031C00111000 C 10/31/14 111.0 2.08 2.18
CVX 141031C00112000 C 10/31/14 112.0 1.55 1.63
CVX 141031C00113000 C 10/31/14 113.0 1.05 1.17
CVX 141031C00114000 C 10/31/14 114.0 0.69 0.81
CVX 141031C00115000 C 10/31/14 115.0 0.49 0.53
CVX 141031C00116000 C 10/31/14 116.0 0.29 0.35
CVX 141031C00117000 C 10/31/14 117.0 0.16 0.32
CVX 141031C00118000 C 10/31/14 118.0 0.10 0.21
CVX 141031C00119000 C 10/31/14 119.0 0.05 0.14
CVX 141031C00120000 C 10/31/14 120.0 0.03 0.14
CVX 141031C00121000 C 10/31/14 121.0 0.01 0.14
CVX 141031C00122000 C 10/31/14 122.0 0.00 0.15
CVX 141031C00123000 C 10/31/14 123.0 0.00 0.08
CVX 141031C00124000 C 10/31/14 124.0 0.00 0.12
CVX 141031C00125000 C 10/31/14 125.0 0.00 0.12
CVX 141031C00126000 C 10/31/14 126.0 0.00 0.13
CVX 141031C00127000 C 10/31/14 127.0 0.00 0.14
CVX 141031C00128000 C 10/31/14 128.0 0.00 0.05
CVX 141031C00129000 C 10/31/14 129.0 0.00 0.14
CVX 141031C00130000 C 10/31/14 130.0 0.00 0.02
CVX 141031C00131000 C 10/31/14 131.0 0.00 0.14
CVX 141031C00132000 C 10/31/14 132.0 0.00 0.14
CVX 141031C00133000 C 10/31/14 133.0 0.00 0.14
CVX 141031C00134000 C 10/31/14 134.0 0.00 0.14
CVX 141031C00135000 C 10/31/14 135.0 0.00 0.09
CVX 141031C00136000 C 10/31/14 136.0 0.00 0.14
CVX 141031C00137000 C 10/31/14 137.0 0.00 0.14
CVX 141031C00138000 C 10/31/14 138.0 0.00 0.14
CVX 141031C00139000 C 10/31/14 139.0 0.00 0.14
CVX 141031C00140000 C 10/31/14 140.0 0.00 0.14
CVX 141031C00141000 C 10/31/14 141.0 0.00 0.14
CVX 141031C00142000 C 10/31/14 142.0 0.00 0.14
CVX 141031C00143000 C 10/31/14 143.0 0.00 0.14
CVX 141031P00090000 P 10/31/14 90.0 0.01 0.08
CVX 141031P00095000 P 10/31/14 95.0 0.05 0.14
CVX 141031P00100000 P 10/31/14 100.0 0.12 0.24
CVX 141031P00105000 P 10/31/14 105.0 0.36 0.51
CVX 141031P00106000 P 10/31/14 106.0 0.45 0.56
CVX 141031P00107000 P 10/31/14 107.0 0.57 0.66
CVX 141031P00108000 P 10/31/14 108.0 0.74 0.85
CVX 141031P00109000 P 10/31/14 109.0 0.95 1.06
CVX 141031P00110000 P 10/31/14 110.0 1.24 1.32
CVX 141031P00111000 P 10/31/14 111.0 1.60 1.68
CVX 141031P00112000 P 10/31/14 112.0 2.04 2.14
CVX 141031P00113000 P 10/31/14 113.0 2.57 2.73
CVX 141031P00114000 P 10/31/14 114.0 3.20 3.75
CVX 141031P00115000 P 10/31/14 115.0 3.95 4.35
CVX 141031P00116000 P 10/31/14 116.0 4.30 5.25
CVX 141031P00117000 P 10/31/14 117.0 5.10 6.20
CVX 141031P00118000 P 10/31/14 118.0 5.90 7.25
CVX 141031P00119000 P 10/31/14 119.0 6.75 8.20
CVX 141031P00120000 P 10/31/14 120.0 7.70 9.20
CVX 141031P00121000 P 10/31/14 121.0 8.50 10.35
CVX 141031P00122000 P 10/31/14 122.0 9.35 11.40
CVX 141031P00123000 P 10/31/14 123.0 10.15 12.40
CVX 141031P00124000 P 10/31/14 124.0 11.15 13.60
CVX 141031P00125000 P 10/31/14 125.0 12.10 14.40
CVX 141031P00126000 P 10/31/14 126.0 12.85 15.70
CVX 141031P00127000 P 10/31/14 127.0 13.85 16.75
CVX 141031P00128000 P 10/31/14 128.0 14.65 18.10
CVX 141031P00129000 P 10/31/14 129.0 15.60 19.55
CVX 141031P00130000 P 10/31/14 130.0 16.55 20.55
CVX 141031P00131000 P 10/31/14 131.0 17.60 21.60
CVX 141031P00132000 P 10/31/14 132.0 18.60 22.60
CVX 141031P00133000 P 10/31/14 133.0 19.60 23.60
CVX 141031P00134000 P 10/31/14 134.0 20.60 24.60
CVX 141031P00135000 P 10/31/14 135.0 21.60 25.60
CVX 141031P00136000 P 10/31/14 136.0 22.55 26.50
CVX 141031P00137000 P 10/31/14 137.0 23.90 27.15
CVX 141031P00138000 P 10/31/14 138.0 24.55 28.75
CVX 141031P00139000 P 10/31/14 139.0 25.65 29.40
CVX 141031P00140000 P 10/31/14 140.0 26.50 30.20
CVX 141031P00141000 P 10/31/14 141.0 27.55 31.15
CVX 141031P00142000 P 10/31/14 142.0 28.60 32.15
CVX 141031P00143000 P 10/31/14 143.0 29.55 33.15
CVX 141107C00090000 C 11/07/14 90.0 20.60 22.30
CVX 141107C00095000 C 11/07/14 95.0 14.55 17.25
CVX 141107C00100000 C 11/07/14 100.0 11.05 12.25
CVX 141107C00105000 C 11/07/14 105.0 6.65 7.20
CVX 141107C00106000 C 11/07/14 106.0 5.80 6.30
CVX 141107C00107000 C 11/07/14 107.0 4.95 5.50
CVX 141107C00108000 C 11/07/14 108.0 4.35 4.70
CVX 141107C00109000 C 11/07/14 109.0 3.60 3.95
CVX 141107C00110000 C 11/07/14 110.0 3.00 3.25
CVX 141107C00111000 C 11/07/14 111.0 2.46 2.57
CVX 141107C00112000 C 11/07/14 112.0 1.94 2.02
CVX 141107C00113000 C 11/07/14 113.0 1.45 1.54
CVX 141107C00114000 C 11/07/14 114.0 1.02 1.14
CVX 141107C00115000 C 11/07/14 115.0 0.77 0.83
CVX 141107C00116000 C 11/07/14 116.0 0.47 0.59
CVX 141107C00117000 C 11/07/14 117.0 0.35 0.41
CVX 141107C00118000 C 11/07/14 118.0 0.22 0.28
CVX 141107C00119000 C 11/07/14 119.0 0.13 0.23
CVX 141107C00120000 C 11/07/14 120.0 0.08 0.18
CVX 141107C00121000 C 11/07/14 121.0 0.05 0.15
CVX 141107C00122000 C 11/07/14 122.0 0.03 0.14
CVX 141107C00123000 C 11/07/14 123.0 0.02 0.09
CVX 141107C00124000 C 11/07/14 124.0 0.01 0.14
CVX 141107C00125000 C 11/07/14 125.0 0.00 0.10
CVX 141107C00126000 C 11/07/14 126.0 0.00 0.15
CVX 141107C00127000 C 11/07/14 127.0 0.00 0.14
CVX 141107C00128000 C 11/07/14 128.0 0.00 0.14
CVX 141107C00129000 C 11/07/14 129.0 0.00 0.14
CVX 141107C00130000 C 11/07/14 130.0 0.00 0.10
CVX 141107C00131000 C 11/07/14 131.0 0.00 0.14
CVX 141107C00132000 C 11/07/14 132.0 0.00 0.14
CVX 141107C00133000 C 11/07/14 133.0 0.00 0.14
CVX 141107C00134000 C 11/07/14 134.0 0.00 0.14
CVX 141107C00135000 C 11/07/14 135.0 0.00 0.09
CVX 141107C00136000 C 11/07/14 136.0 0.00 0.10
CVX 141107C00137000 C 11/07/14 137.0 0.00 0.14
CVX 141107C00138000 C 11/07/14 138.0 0.00 0.14
CVX 141107C00139000 C 11/07/14 139.0 0.00 0.14
CVX 141107C00140000 C 11/07/14 140.0 0.00 0.14
CVX 141107P00090000 P 11/07/14 90.0 0.05 0.12
CVX 141107P00095000 P 11/07/14 95.0 0.10 0.24
CVX 141107P00100000 P 11/07/14 100.0 0.22 0.37
CVX 141107P00105000 P 11/07/14 105.0 0.58 0.65
CVX 141107P00106000 P 11/07/14 106.0 0.70 0.76
CVX 141107P00107000 P 11/07/14 107.0 0.86 0.93
CVX 141107P00108000 P 11/07/14 108.0 1.06 1.16
CVX 141107P00109000 P 11/07/14 109.0 1.32 1.42
CVX 141107P00110000 P 11/07/14 110.0 1.61 1.71
CVX 141107P00111000 P 11/07/14 111.0 2.00 2.11
CVX 141107P00112000 P 11/07/14 112.0 2.43 2.59
CVX 141107P00113000 P 11/07/14 113.0 2.97 3.35
CVX 141107P00114000 P 11/07/14 114.0 3.45 4.05
CVX 141107P00115000 P 11/07/14 115.0 4.20 4.65
CVX 141107P00116000 P 11/07/14 116.0 4.60 5.60
CVX 141107P00117000 P 11/07/14 117.0 5.35 6.45
CVX 141107P00118000 P 11/07/14 118.0 6.15 7.40
CVX 141107P00119000 P 11/07/14 119.0 7.05 8.30
CVX 141107P00120000 P 11/07/14 120.0 7.90 9.25
CVX 141107P00121000 P 11/07/14 121.0 8.75 10.45
CVX 141107P00122000 P 11/07/14 122.0 9.45 11.35
CVX 141107P00123000 P 11/07/14 123.0 10.15 13.20
CVX 141107P00124000 P 11/07/14 124.0 11.25 13.75
CVX 141107P00125000 P 11/07/14 125.0 12.35 15.15
CVX 141107P00126000 P 11/07/14 126.0 12.85 16.25
CVX 141107P00127000 P 11/07/14 127.0 13.85 17.30
CVX 141107P00128000 P 11/07/14 128.0 14.95 18.10
CVX 141107P00129000 P 11/07/14 129.0 15.60 19.75
CVX 141107P00130000 P 11/07/14 130.0 16.55 20.80
CVX 141107P00131000 P 11/07/14 131.0 17.55 21.65
CVX 141107P00132000 P 11/07/14 132.0 18.50 22.45
CVX 141107P00133000 P 11/07/14 133.0 19.55 23.20
CVX 141107P00134000 P 11/07/14 134.0 20.65 24.60
CVX 141107P00135000 P 11/07/14 135.0 21.90 25.60
CVX 141107P00136000 P 11/07/14 136.0 22.65 26.80
CVX 141107P00137000 P 11/07/14 137.0 23.55 27.15
CVX 141107P00138000 P 11/07/14 138.0 24.55 28.15
CVX 141107P00139000 P 11/07/14 139.0 25.70 29.40
CVX 141107P00140000 P 11/07/14 140.0 26.75 30.25
CVX 141114C00090000 C 11/14/14 90.0 20.15 23.45
CVX 141114C00095000 C 11/14/14 95.0 14.45 18.45
CVX 141114C00100000 C 11/14/14 100.0 10.10 13.40
CVX 141114C00103000 C 11/14/14 103.0 7.70 10.05
CVX 141114C00104000 C 11/14/14 104.0 6.75 9.15
CVX 141114C00105000 C 11/14/14 105.0 6.50 7.35
CVX 141114C00106000 C 11/14/14 106.0 5.75 7.25
CVX 141114C00107000 C 11/14/14 107.0 4.95 5.65
CVX 141114C00108000 C 11/14/14 108.0 4.10 5.10
CVX 141114C00109000 C 11/14/14 109.0 3.45 4.30
CVX 141114C00110000 C 11/14/14 110.0 3.10 3.65
CVX 141114C00111000 C 11/14/14 111.0 2.25 2.87
CVX 141114C00112000 C 11/14/14 112.0 1.77 2.32
CVX 141114C00113000 C 11/14/14 113.0 1.56 1.78
CVX 141114C00114000 C 11/14/14 114.0 1.11 1.49
CVX 141114C00115000 C 11/14/14 115.0 0.94 1.02
CVX 141114C00116000 C 11/14/14 116.0 0.70 0.76
CVX 141114C00117000 C 11/14/14 117.0 0.45 0.68
CVX 141114C00118000 C 11/14/14 118.0 0.30 0.52
CVX 141114C00119000 C 11/14/14 119.0 0.20 0.45
CVX 141114C00120000 C 11/14/14 120.0 0.15 0.25
CVX 141114C00121000 C 11/14/14 121.0 0.05 0.35
CVX 141114C00122000 C 11/14/14 122.0 0.00 0.26
CVX 141114C00123000 C 11/14/14 123.0 0.00 0.46
CVX 141114C00124000 C 11/14/14 124.0 0.00 0.43
CVX 141114C00125000 C 11/14/14 125.0 0.00 0.18
CVX 141114C00126000 C 11/14/14 126.0 0.00 0.40
CVX 141114C00127000 C 11/14/14 127.0 0.00 0.39
CVX 141114C00128000 C 11/14/14 128.0 0.00 0.35
CVX 141114C00129000 C 11/14/14 129.0 0.00 0.37
CVX 141114C00130000 C 11/14/14 130.0 0.00 0.10
CVX 141114C00131000 C 11/14/14 131.0 0.00 0.37
CVX 141114C00132000 C 11/14/14 132.0 0.00 0.36
CVX 141114C00133000 C 11/14/14 133.0 0.00 0.36
CVX 141114C00134000 C 11/14/14 134.0 0.00 0.36
CVX 141114C00135000 C 11/14/14 135.0 0.00 0.09
CVX 141114C00136000 C 11/14/14 136.0 0.00 0.36
CVX 141114C00137000 C 11/14/14 137.0 0.00 0.36
CVX 141114C00138000 C 11/14/14 138.0 0.00 0.36
CVX 141114C00140000 C 11/14/14 140.0 0.00 0.24
CVX 141114P00090000 P 11/14/14 90.0 0.07 0.20
CVX 141114P00095000 P 11/14/14 95.0 0.17 0.33
CVX 141114P00100000 P 11/14/14 100.0 0.44 0.65
CVX 141114P00103000 P 11/14/14 103.0 0.72 1.13
CVX 141114P00104000 P 11/14/14 104.0 0.85 0.99
CVX 141114P00105000 P 11/14/14 105.0 1.02 1.17
CVX 141114P00106000 P 11/14/14 106.0 1.21 1.39
CVX 141114P00107000 P 11/14/14 107.0 1.39 1.76
CVX 141114P00108000 P 11/14/14 108.0 1.72 2.14
CVX 141114P00109000 P 11/14/14 109.0 1.88 2.53
CVX 141114P00110000 P 11/14/14 110.0 2.34 2.74
CVX 141114P00111000 P 11/14/14 111.0 2.85 3.55
CVX 141114P00112000 P 11/14/14 112.0 3.35 4.10
CVX 141114P00113000 P 11/14/14 113.0 3.90 4.55
CVX 141114P00114000 P 11/14/14 114.0 4.60 5.35
CVX 141114P00115000 P 11/14/14 115.0 5.30 6.10
CVX 141114P00116000 P 11/14/14 116.0 5.60 7.05
CVX 141114P00117000 P 11/14/14 117.0 6.65 7.60
CVX 141114P00118000 P 11/14/14 118.0 7.60 8.75
CVX 141114P00119000 P 11/14/14 119.0 8.50 9.70
CVX 141114P00120000 P 11/14/14 120.0 9.40 10.70
CVX 141114P00121000 P 11/14/14 121.0 9.95 11.65
CVX 141114P00122000 P 11/14/14 122.0 11.25 12.65
CVX 141114P00123000 P 11/14/14 123.0 11.10 13.60
CVX 141114P00124000 P 11/14/14 124.0 12.05 14.60
CVX 141114P00125000 P 11/14/14 125.0 13.15 15.60
CVX 141114P00126000 P 11/14/14 126.0 14.25 17.15
CVX 141114P00127000 P 11/14/14 127.0 14.90 18.00
CVX 141114P00128000 P 11/14/14 128.0 15.75 19.35
CVX 141114P00129000 P 11/14/14 129.0 16.35 20.85
CVX 141114P00130000 P 11/14/14 130.0 17.50 22.00
CVX 141114P00131000 P 11/14/14 131.0 18.40 22.70
CVX 141114P00132000 P 11/14/14 132.0 19.45 24.00
CVX 141114P00133000 P 11/14/14 133.0 20.50 25.00
CVX 141114P00134000 P 11/14/14 134.0 21.45 25.90
CVX 141114P00135000 P 11/14/14 135.0 22.40 27.00
CVX 141114P00136000 P 11/14/14 136.0 23.40 28.00
CVX 141114P00137000 P 11/14/14 137.0 24.35 28.65
CVX 141114P00138000 P 11/14/14 138.0 25.30 29.50
CVX 141114P00140000 P 11/14/14 140.0 27.75 31.20
CVX 141122C00065000 C 11/22/14 65.0 44.70 47.20
CVX 141122C00070000 C 11/22/14 70.0 39.60 43.15
CVX 141122C00075000 C 11/22/14 75.0 34.70 38.05
CVX 141122C00080000 C 11/22/14 80.0 29.65 33.15
CVX 141122C00085000 C 11/22/14 85.0 25.20 27.20
CVX 141122C00090000 C 11/22/14 90.0 20.90 22.80
CVX 141122C00095000 C 11/22/14 95.0 16.00 17.70
CVX 141122C00096000 C 11/22/14 96.0 15.05 16.80
CVX 141122C00099000 C 11/22/14 99.0 12.15 13.20
CVX 141122C00100000 C 11/22/14 100.0 11.30 12.20
CVX 141122C00101000 C 11/22/14 101.0 10.35 11.25
CVX 141122C00102000 C 11/22/14 102.0 9.45 10.25
CVX 141122C00103000 C 11/22/14 103.0 8.55 9.25
CVX 141122C00104000 C 11/22/14 104.0 7.65 8.30
CVX 141122C00105000 C 11/22/14 105.0 6.85 7.40
CVX 141122C00106000 C 11/22/14 106.0 6.00 6.60
CVX 141122C00107000 C 11/22/14 107.0 5.25 5.75
CVX 141122C00108000 C 11/22/14 108.0 4.75 4.95
CVX 141122C00109000 C 11/22/14 109.0 4.05 4.25
CVX 141122C00110000 C 11/22/14 110.0 3.45 3.55
CVX 141122C00111000 C 11/22/14 111.0 2.79 2.95
CVX 141122C00112000 C 11/22/14 112.0 2.24 2.40
CVX 141122C00113000 C 11/22/14 113.0 1.83 1.91
CVX 141122C00114000 C 11/22/14 114.0 1.42 1.50
CVX 141122C00115000 C 11/22/14 115.0 1.09 1.15
CVX 141122C00116000 C 11/22/14 116.0 0.77 0.87
CVX 141122C00117000 C 11/22/14 117.0 0.55 0.66
CVX 141122C00118000 C 11/22/14 118.0 0.40 0.45
CVX 141122C00119000 C 11/22/14 119.0 0.29 0.37
CVX 141122C00120000 C 11/22/14 120.0 0.21 0.24
CVX 141122C00121000 C 11/22/14 121.0 0.13 0.21
CVX 141122C00122000 C 11/22/14 122.0 0.10 0.19
CVX 141122C00123000 C 11/22/14 123.0 0.07 0.14
CVX 141122C00124000 C 11/22/14 124.0 0.05 0.12
CVX 141122C00125000 C 11/22/14 125.0 0.05 0.09
CVX 141122C00126000 C 11/22/14 126.0 0.02 0.09
CVX 141122C00130000 C 11/22/14 130.0 0.02 0.04
CVX 141122C00135000 C 11/22/14 135.0 0.01 0.02
CVX 141122C00140000 C 11/22/14 140.0 0.00 0.03
CVX 141122C00145000 C 11/22/14 145.0 0.00 0.03
CVX 141122C00150000 C 11/22/14 150.0 0.00 0.03
CVX 141122C00155000 C 11/22/14 155.0 0.00 0.03
CVX 141122C00160000 C 11/22/14 160.0 0.00 0.03
CVX 141122C00165000 C 11/22/14 165.0 0.00 0.03
CVX 141122C00170000 C 11/22/14 170.0 0.00 0.03
CVX 141122C00175000 C 11/22/14 175.0 0.00 0.03
CVX 141122C00180000 C 11/22/14 180.0 0.00 0.03
CVX 141122C00185000 C 11/22/14 185.0 0.00 0.03
CVX 141122P00065000 P 11/22/14 65.0 0.00 0.02
CVX 141122P00070000 P 11/22/14 70.0 0.00 0.02
CVX 141122P00075000 P 11/22/14 75.0 0.00 0.03
CVX 141122P00080000 P 11/22/14 80.0 0.02 0.04
CVX 141122P00085000 P 11/22/14 85.0 0.04 0.06
CVX 141122P00090000 P 11/22/14 90.0 0.13 0.15
CVX 141122P00095000 P 11/22/14 95.0 0.26 0.30
CVX 141122P00096000 P 11/22/14 96.0 0.28 0.39
CVX 141122P00099000 P 11/22/14 99.0 0.48 0.57
CVX 141122P00100000 P 11/22/14 100.0 0.54 0.62
CVX 141122P00101000 P 11/22/14 101.0 0.64 0.72
CVX 141122P00102000 P 11/22/14 102.0 0.74 0.88
CVX 141122P00103000 P 11/22/14 103.0 0.87 1.02
CVX 141122P00104000 P 11/22/14 104.0 1.02 1.17
CVX 141122P00105000 P 11/22/14 105.0 1.18 1.25
CVX 141122P00106000 P 11/22/14 106.0 1.38 1.45
CVX 141122P00107000 P 11/22/14 107.0 1.62 1.71
CVX 141122P00108000 P 11/22/14 108.0 1.90 2.05
CVX 141122P00109000 P 11/22/14 109.0 2.24 2.37
CVX 141122P00110000 P 11/22/14 110.0 2.63 2.74
CVX 141122P00111000 P 11/22/14 111.0 3.05 3.25
CVX 141122P00112000 P 11/22/14 112.0 3.60 3.75
CVX 141122P00113000 P 11/22/14 113.0 4.15 4.35
CVX 141122P00114000 P 11/22/14 114.0 4.75 5.05
CVX 141122P00115000 P 11/22/14 115.0 5.45 5.75
CVX 141122P00116000 P 11/22/14 116.0 6.20 6.80
CVX 141122P00117000 P 11/22/14 117.0 6.55 7.70
CVX 141122P00118000 P 11/22/14 118.0 7.75 8.60
CVX 141122P00119000 P 11/22/14 119.0 8.25 9.50
CVX 141122P00120000 P 11/22/14 120.0 9.70 10.45
CVX 141122P00121000 P 11/22/14 121.0 9.35 11.40
CVX 141122P00122000 P 11/22/14 122.0 10.65 12.35
CVX 141122P00123000 P 11/22/14 123.0 11.30 13.35
CVX 141122P00124000 P 11/22/14 124.0 12.15 14.30
CVX 141122P00125000 P 11/22/14 125.0 13.85 15.30
CVX 141122P00126000 P 11/22/14 126.0 14.10 16.25
CVX 141122P00130000 P 11/22/14 130.0 18.35 20.45
CVX 141122P00135000 P 11/22/14 135.0 22.60 26.25
CVX 141122P00140000 P 11/22/14 140.0 27.60 31.35
CVX 141122P00145000 P 11/22/14 145.0 32.60 36.75
CVX 141122P00150000 P 11/22/14 150.0 37.70 41.60
CVX 141122P00155000 P 11/22/14 155.0 42.55 46.50
CVX 141122P00160000 P 11/22/14 160.0 47.55 51.60
CVX 141122P00165000 P 11/22/14 165.0 52.55 56.70
CVX 141122P00170000 P 11/22/14 170.0 57.55 61.60
CVX 141122P00175000 P 11/22/14 175.0 62.55 66.65
CVX 141122P00180000 P 11/22/14 180.0 67.65 71.60
CVX 141122P00185000 P 11/22/14 185.0 72.65 76.60
CVX 141128C00080000 C 11/28/14 80.0 29.85 32.15
CVX 141128C00085000 C 11/28/14 85.0 24.30 28.50
CVX 141128C00090000 C 11/28/14 90.0 19.45 23.50
CVX 141128C00095000 C 11/28/14 95.0 15.00 18.10
CVX 141128C00100000 C 11/28/14 100.0 11.15 12.85
CVX 141128C00102000 C 11/28/14 102.0 9.35 11.05
CVX 141128C00103000 C 11/28/14 103.0 8.45 10.10
CVX 141128C00104000 C 11/28/14 104.0 7.60 8.70
CVX 141128C00105000 C 11/28/14 105.0 6.80 7.75
CVX 141128C00106000 C 11/28/14 106.0 6.00 7.50
CVX 141128C00107000 C 11/28/14 107.0 5.40 6.70
CVX 141128C00108000 C 11/28/14 108.0 4.75 5.60
CVX 141128C00109000 C 11/28/14 109.0 4.10 4.75
CVX 141128C00110000 C 11/28/14 110.0 3.50 4.00
CVX 141128C00111000 C 11/28/14 111.0 2.93 3.10
CVX 141128C00112000 C 11/28/14 112.0 2.41 2.54
CVX 141128C00113000 C 11/28/14 113.0 1.93 2.06
CVX 141128C00114000 C 11/28/14 114.0 1.53 1.65
CVX 141128C00115000 C 11/28/14 115.0 1.22 1.29
CVX 141128C00116000 C 11/28/14 116.0 0.93 1.00
CVX 141128C00117000 C 11/28/14 117.0 0.63 0.85
CVX 141128C00118000 C 11/28/14 118.0 0.46 0.69
CVX 141128C00119000 C 11/28/14 119.0 0.34 0.50
CVX 141128C00120000 C 11/28/14 120.0 0.24 0.48
CVX 141128C00121000 C 11/28/14 121.0 0.17 0.47
CVX 141128C00122000 C 11/28/14 122.0 0.14 0.37
CVX 141128C00123000 C 11/28/14 123.0 0.10 0.33
CVX 141128C00124000 C 11/28/14 124.0 0.07 0.29
CVX 141128C00125000 C 11/28/14 125.0 0.04 0.23
CVX 141128C00126000 C 11/28/14 126.0 0.03 0.20
CVX 141128C00127000 C 11/28/14 127.0 0.02 0.16
CVX 141128C00128000 C 11/28/14 128.0 0.01 0.14
CVX 141128C00129000 C 11/28/14 129.0 0.01 0.12
CVX 141128C00130000 C 11/28/14 130.0 0.00 0.13
CVX 141128C00131000 C 11/28/14 131.0 0.00 0.12
CVX 141128C00132000 C 11/28/14 132.0 0.00 0.14
CVX 141128C00133000 C 11/28/14 133.0 0.00 0.14
CVX 141128C00134000 C 11/28/14 134.0 0.00 0.14
CVX 141128C00135000 C 11/28/14 135.0 0.00 0.14
CVX 141128C00140000 C 11/28/14 140.0 0.00 0.14
CVX 141128P00080000 P 11/28/14 80.0 0.06 0.20
CVX 141128P00085000 P 11/28/14 85.0 0.10 0.28
CVX 141128P00090000 P 11/28/14 90.0 0.18 0.25
CVX 141128P00095000 P 11/28/14 95.0 0.33 0.57
CVX 141128P00100000 P 11/28/14 100.0 0.62 0.97
CVX 141128P00102000 P 11/28/14 102.0 0.85 1.01
CVX 141128P00103000 P 11/28/14 103.0 1.01 1.08
CVX 141128P00104000 P 11/28/14 104.0 1.15 1.22
CVX 141128P00105000 P 11/28/14 105.0 1.32 1.46
CVX 141128P00106000 P 11/28/14 106.0 1.54 1.67
CVX 141128P00107000 P 11/28/14 107.0 1.79 1.90
CVX 141128P00108000 P 11/28/14 108.0 2.05 2.16
CVX 141128P00109000 P 11/28/14 109.0 2.39 2.54
CVX 141128P00110000 P 11/28/14 110.0 2.76 2.92
CVX 141128P00111000 P 11/28/14 111.0 3.20 3.40
CVX 141128P00112000 P 11/28/14 112.0 3.75 4.00
CVX 141128P00113000 P 11/28/14 113.0 4.30 4.55
CVX 141128P00114000 P 11/28/14 114.0 4.95 5.55
CVX 141128P00115000 P 11/28/14 115.0 5.65 6.30
CVX 141128P00116000 P 11/28/14 116.0 6.40 7.05
CVX 141128P00117000 P 11/28/14 117.0 6.70 7.85
CVX 141128P00118000 P 11/28/14 118.0 7.45 8.75
CVX 141128P00119000 P 11/28/14 119.0 8.70 9.65
CVX 141128P00120000 P 11/28/14 120.0 9.55 10.65
CVX 141128P00121000 P 11/28/14 121.0 9.95 11.65
CVX 141128P00122000 P 11/28/14 122.0 10.45 12.55
CVX 141128P00123000 P 11/28/14 123.0 11.35 13.80
CVX 141128P00124000 P 11/28/14 124.0 12.30 15.60
CVX 141128P00125000 P 11/28/14 125.0 13.25 16.25
CVX 141128P00126000 P 11/28/14 126.0 14.35 17.15
CVX 141128P00127000 P 11/28/14 127.0 15.25 18.10
CVX 141128P00128000 P 11/28/14 128.0 15.70 19.80
CVX 141128P00129000 P 11/28/14 129.0 16.70 20.75
CVX 141128P00130000 P 11/28/14 130.0 17.70 21.75
CVX 141128P00131000 P 11/28/14 131.0 18.55 22.45
CVX 141128P00132000 P 11/28/14 132.0 19.60 23.45
CVX 141128P00133000 P 11/28/14 133.0 20.65 24.30
CVX 141128P00134000 P 11/28/14 134.0 21.65 25.35
CVX 141128P00135000 P 11/28/14 135.0 22.65 26.30
CVX 141128P00140000 P 11/28/14 140.0 27.60 31.40
CVX 141220C00065000 C 12/20/14 65.0 44.75 48.00
CVX 141220C00070000 C 12/20/14 70.0 39.55 43.05
CVX 141220C00075000 C 12/20/14 75.0 34.50 38.15
CVX 141220C00080000 C 12/20/14 80.0 30.50 32.10
CVX 141220C00085000 C 12/20/14 85.0 24.95 28.20
CVX 141220C00090000 C 12/20/14 90.0 20.95 22.10
CVX 141220C00095000 C 12/20/14 95.0 16.00 17.10
CVX 141220C00100000 C 12/20/14 100.0 11.45 13.05
CVX 141220C00105000 C 12/20/14 105.0 7.20 7.80
CVX 141220C00110000 C 12/20/14 110.0 4.05 4.25
CVX 141220C00115000 C 12/20/14 115.0 1.74 1.83
CVX 141220C00120000 C 12/20/14 120.0 0.58 0.64
CVX 141220C00125000 C 12/20/14 125.0 0.17 0.20
CVX 141220C00130000 C 12/20/14 130.0 0.07 0.12
CVX 141220C00135000 C 12/20/14 135.0 0.01 0.08
CVX 141220C00140000 C 12/20/14 140.0 0.00 0.05
CVX 141220C00145000 C 12/20/14 145.0 0.00 0.04
CVX 141220C00150000 C 12/20/14 150.0 0.00 0.04
CVX 141220C00155000 C 12/20/14 155.0 0.00 0.04
CVX 141220C00160000 C 12/20/14 160.0 0.00 0.04
CVX 141220C00165000 C 12/20/14 165.0 0.00 0.04
CVX 141220C00170000 C 12/20/14 170.0 0.00 0.03
CVX 141220C00175000 C 12/20/14 175.0 0.00 0.03
CVX 141220C00180000 C 12/20/14 180.0 0.00 0.03
CVX 141220C00185000 C 12/20/14 185.0 0.00 0.03
CVX 141220P00065000 P 12/20/14 65.0 0.02 0.03
CVX 141220P00070000 P 12/20/14 70.0 0.01 0.04
CVX 141220P00075000 P 12/20/14 75.0 0.06 0.07
CVX 141220P00080000 P 12/20/14 80.0 0.13 0.15
CVX 141220P00085000 P 12/20/14 85.0 0.21 0.24
CVX 141220P00090000 P 12/20/14 90.0 0.35 0.39
CVX 141220P00095000 P 12/20/14 95.0 0.60 0.69
CVX 141220P00100000 P 12/20/14 100.0 1.02 1.12
CVX 141220P00105000 P 12/20/14 105.0 1.90 1.98
CVX 141220P00110000 P 12/20/14 110.0 3.55 3.70
CVX 141220P00115000 P 12/20/14 115.0 6.25 6.50
CVX 141220P00120000 P 12/20/14 120.0 9.45 10.85
CVX 141220P00125000 P 12/20/14 125.0 13.85 15.85
CVX 141220P00130000 P 12/20/14 130.0 18.75 20.35
CVX 141220P00135000 P 12/20/14 135.0 23.25 25.35
CVX 141220P00140000 P 12/20/14 140.0 27.70 31.10
CVX 141220P00145000 P 12/20/14 145.0 32.65 36.40
CVX 141220P00150000 P 12/20/14 150.0 37.75 40.40
CVX 141220P00155000 P 12/20/14 155.0 42.70 46.40
CVX 141220P00160000 P 12/20/14 160.0 47.70 51.30
CVX 141220P00165000 P 12/20/14 165.0 52.60 56.50
CVX 141220P00170000 P 12/20/14 170.0 57.60 61.50
CVX 141220P00175000 P 12/20/14 175.0 62.60 66.45
CVX 141220P00180000 P 12/20/14 180.0 67.55 71.40
CVX 141220P00185000 P 12/20/14 185.0 72.65 76.60
CVX 150117C00055000 C 01/17/15 55.0 54.55 58.45
CVX 150117C00060000 C 01/17/15 60.0 49.35 53.45
CVX 150117C00065000 C 01/17/15 65.0 44.25 48.50
CVX 150117C00070000 C 01/17/15 70.0 39.35 43.45
CVX 150117C00075000 C 01/17/15 75.0 34.45 38.45
CVX 150117C00080000 C 01/17/15 80.0 30.75 32.10
CVX 150117C00085000 C 01/17/15 85.0 24.95 27.10
CVX 150117C00090000 C 01/17/15 90.0 21.05 22.10
CVX 150117C00095000 C 01/17/15 95.0 16.30 17.10
CVX 150117C00100000 C 01/17/15 100.0 11.80 13.25
CVX 150117C00105000 C 01/17/15 105.0 8.05 8.25
CVX 150117C00110000 C 01/17/15 110.0 4.70 4.85
CVX 150117C00115000 C 01/17/15 115.0 2.40 2.47
CVX 150117C00120000 C 01/17/15 120.0 1.01 1.07
CVX 150117C00125000 C 01/17/15 125.0 0.38 0.41
CVX 150117C00130000 C 01/17/15 130.0 0.14 0.18
CVX 150117C00135000 C 01/17/15 135.0 0.05 0.14
CVX 150117C00140000 C 01/17/15 140.0 0.00 0.09
CVX 150117C00145000 C 01/17/15 145.0 0.00 0.06
CVX 150117C00150000 C 01/17/15 150.0 0.00 0.04
CVX 150117C00155000 C 01/17/15 155.0 0.00 0.04
CVX 150117C00160000 C 01/17/15 160.0 0.00 0.04
CVX 150117C00165000 C 01/17/15 165.0 0.00 0.04
CVX 150117C00170000 C 01/17/15 170.0 0.00 0.04
CVX 150117C00175000 C 01/17/15 175.0 0.00 0.04
CVX 150117P00055000 P 01/17/15 55.0 0.03 0.06
CVX 150117P00060000 P 01/17/15 60.0 0.02 0.11
CVX 150117P00065000 P 01/17/15 65.0 0.07 0.14
CVX 150117P00070000 P 01/17/15 70.0 0.10 0.18
CVX 150117P00075000 P 01/17/15 75.0 0.16 0.25
CVX 150117P00080000 P 01/17/15 80.0 0.26 0.37
CVX 150117P00085000 P 01/17/15 85.0 0.42 0.51
CVX 150117P00090000 P 01/17/15 90.0 0.62 0.73
CVX 150117P00095000 P 01/17/15 95.0 0.97 1.08
CVX 150117P00100000 P 01/17/15 100.0 1.52 1.69
CVX 150117P00105000 P 01/17/15 105.0 2.54 2.62
CVX 150117P00110000 P 01/17/15 110.0 4.20 4.35
CVX 150117P00115000 P 01/17/15 115.0 6.85 7.20
CVX 150117P00120000 P 01/17/15 120.0 10.40 11.10
CVX 150117P00125000 P 01/17/15 125.0 14.20 15.65
CVX 150117P00130000 P 01/17/15 130.0 18.90 20.35
CVX 150117P00135000 P 01/17/15 135.0 23.50 25.65
CVX 150117P00140000 P 01/17/15 140.0 28.25 30.60
CVX 150117P00145000 P 01/17/15 145.0 32.80 36.20
CVX 150117P00150000 P 01/17/15 150.0 37.55 41.25
CVX 150117P00155000 P 01/17/15 155.0 42.60 46.20
CVX 150117P00160000 P 01/17/15 160.0 47.60 51.20
CVX 150117P00165000 P 01/17/15 165.0 52.60 56.25
CVX 150117P00170000 P 01/17/15 170.0 57.70 61.25
CVX 150117P00175000 P 01/17/15 175.0 62.50 66.75
CVX 150320C00060000 C 03/20/15 60.0 49.40 53.40
CVX 150320C00065000 C 03/20/15 65.0 44.30 48.55
CVX 150320C00070000 C 03/20/15 70.0 39.25 43.45
CVX 150320C00075000 C 03/20/15 75.0 34.40 38.25
CVX 150320C00080000 C 03/20/15 80.0 29.95 33.30
CVX 150320C00085000 C 03/20/15 85.0 25.05 28.40
CVX 150320C00090000 C 03/20/15 90.0 20.45 22.95
CVX 150320C00095000 C 03/20/15 95.0 16.60 18.15
CVX 150320C00100000 C 03/20/15 100.0 12.30 13.05
CVX 150320C00105000 C 03/20/15 105.0 8.85 9.10
CVX 150320C00110000 C 03/20/15 110.0 5.75 5.95
CVX 150320C00115000 C 03/20/15 115.0 3.40 3.55
CVX 150320C00120000 C 03/20/15 120.0 1.85 1.95
CVX 150320C00125000 C 03/20/15 125.0 0.92 1.01
CVX 150320C00130000 C 03/20/15 130.0 0.44 0.53
CVX 150320C00135000 C 03/20/15 135.0 0.19 0.36
CVX 150320C00140000 C 03/20/15 140.0 0.07 0.22
CVX 150320C00145000 C 03/20/15 145.0 0.03 0.15
CVX 150320C00150000 C 03/20/15 150.0 0.00 0.11
CVX 150320C00155000 C 03/20/15 155.0 0.00 0.09
CVX 150320C00160000 C 03/20/15 160.0 0.00 0.07
CVX 150320C00165000 C 03/20/15 165.0 0.00 0.06
CVX 150320C00170000 C 03/20/15 170.0 0.00 0.05
CVX 150320C00175000 C 03/20/15 175.0 0.00 0.04
CVX 150320C00180000 C 03/20/15 180.0 0.00 0.04
CVX 150320C00185000 C 03/20/15 185.0 0.00 0.04
CVX 150320C00190000 C 03/20/15 190.0 0.00 0.04
CVX 150320C00195000 C 03/20/15 195.0 0.00 0.04
CVX 150320P00060000 P 03/20/15 60.0 0.11 0.27
CVX 150320P00065000 P 03/20/15 65.0 0.18 0.34
CVX 150320P00070000 P 03/20/15 70.0 0.27 0.43
CVX 150320P00075000 P 03/20/15 75.0 0.41 0.55
CVX 150320P00080000 P 03/20/15 80.0 0.58 0.72
CVX 150320P00085000 P 03/20/15 85.0 0.84 0.97
CVX 150320P00090000 P 03/20/15 90.0 1.21 1.34
CVX 150320P00095000 P 03/20/15 95.0 1.79 1.93
CVX 150320P00100000 P 03/20/15 100.0 2.68 2.87
CVX 150320P00105000 P 03/20/15 105.0 4.05 4.30
CVX 150320P00110000 P 03/20/15 110.0 6.05 6.25
CVX 150320P00115000 P 03/20/15 115.0 8.75 9.10
CVX 150320P00120000 P 03/20/15 120.0 12.20 12.60
CVX 150320P00125000 P 03/20/15 125.0 15.80 17.20
CVX 150320P00130000 P 03/20/15 130.0 20.05 21.70
CVX 150320P00135000 P 03/20/15 135.0 24.65 26.50
CVX 150320P00140000 P 03/20/15 140.0 29.45 31.45
CVX 150320P00145000 P 03/20/15 145.0 33.90 36.30
CVX 150320P00150000 P 03/20/15 150.0 38.60 42.80
CVX 150320P00155000 P 03/20/15 155.0 43.50 47.65
CVX 150320P00160000 P 03/20/15 160.0 48.45 52.75
CVX 150320P00165000 P 03/20/15 165.0 53.45 57.65
CVX 150320P00170000 P 03/20/15 170.0 58.55 62.65
CVX 150320P00175000 P 03/20/15 175.0 63.45 67.65
CVX 150320P00180000 P 03/20/15 180.0 68.55 72.65
CVX 150320P00185000 P 03/20/15 185.0 73.45 77.65
CVX 150320P00190000 P 03/20/15 190.0 78.50 82.75
CVX 150320P00195000 P 03/20/15 195.0 83.40 87.70
CVX 150619C00060000 C 06/19/15 60.0 49.45 53.50
CVX 150619C00065000 C 06/19/15 65.0 44.15 48.65
CVX 150619C00070000 C 06/19/15 70.0 39.15 43.65
CVX 150619C00075000 C 06/19/15 75.0 34.10 38.70
CVX 150619C00080000 C 06/19/15 80.0 29.30 33.75
CVX 150619C00085000 C 06/19/15 85.0 25.00 28.95
CVX 150619C00090000 C 06/19/15 90.0 21.40 23.30
CVX 150619C00095000 C 06/19/15 95.0 17.00 18.75
CVX 150619C00100000 C 06/19/15 100.0 12.95 13.85
CVX 150619C00105000 C 06/19/15 105.0 9.70 10.00
CVX 150619C00110000 C 06/19/15 110.0 6.75 7.00
CVX 150619C00115000 C 06/19/15 115.0 4.40 4.60
CVX 150619C00120000 C 06/19/15 120.0 2.72 2.89
CVX 150619C00125000 C 06/19/15 125.0 1.62 1.74
CVX 150619C00130000 C 06/19/15 130.0 0.92 1.08
CVX 150619C00135000 C 06/19/15 135.0 0.51 0.66
CVX 150619C00140000 C 06/19/15 140.0 0.30 0.42
CVX 150619C00145000 C 06/19/15 145.0 0.16 0.28
CVX 150619C00150000 C 06/19/15 150.0 0.10 0.21
CVX 150619C00155000 C 06/19/15 155.0 0.04 0.17
CVX 150619C00160000 C 06/19/15 160.0 0.00 0.14
CVX 150619C00165000 C 06/19/15 165.0 0.00 0.12
CVX 150619P00060000 P 06/19/15 60.0 0.31 0.45
CVX 150619P00065000 P 06/19/15 65.0 0.43 0.60
CVX 150619P00070000 P 06/19/15 70.0 0.61 0.72
CVX 150619P00075000 P 06/19/15 75.0 0.83 0.93
CVX 150619P00080000 P 06/19/15 80.0 1.12 1.29
CVX 150619P00085000 P 06/19/15 85.0 1.53 1.68
CVX 150619P00090000 P 06/19/15 90.0 2.01 2.25
CVX 150619P00095000 P 06/19/15 95.0 2.99 3.10
CVX 150619P00100000 P 06/19/15 100.0 4.15 4.30
CVX 150619P00105000 P 06/19/15 105.0 5.75 5.95
CVX 150619P00110000 P 06/19/15 110.0 7.90 8.10
CVX 150619P00115000 P 06/19/15 115.0 10.65 10.90
CVX 150619P00120000 P 06/19/15 120.0 14.00 14.30
CVX 150619P00125000 P 06/19/15 125.0 17.70 18.25
CVX 150619P00130000 P 06/19/15 130.0 21.55 23.55
CVX 150619P00135000 P 06/19/15 135.0 25.05 28.95
CVX 150619P00140000 P 06/19/15 140.0 29.80 33.85
CVX 150619P00145000 P 06/19/15 145.0 34.30 38.80
CVX 150619P00150000 P 06/19/15 150.0 39.25 43.75
CVX 150619P00155000 P 06/19/15 155.0 44.35 48.95
CVX 150619P00160000 P 06/19/15 160.0 49.30 53.80
CVX 150619P00165000 P 06/19/15 165.0 54.25 58.75
CVX 160115C00055000 C 01/15/16 55.0 54.00 58.50
CVX 160115C00060000 C 01/15/16 60.0 49.00 53.60
CVX 160115C00065000 C 01/15/16 65.0 44.00 48.60
CVX 160115C00070000 C 01/15/16 70.0 39.00 43.60
CVX 160115C00075000 C 01/15/16 75.0 34.15 38.55
CVX 160115C00080000 C 01/15/16 80.0 30.05 33.65
CVX 160115C00085000 C 01/15/16 85.0 25.40 29.00
CVX 160115C00090000 C 01/15/16 90.0 21.95 23.75
CVX 160115C00095000 C 01/15/16 95.0 17.95 18.85
CVX 160115C00100000 C 01/15/16 100.0 14.40 15.30
CVX 160115C00105000 C 01/15/16 105.0 11.45 11.95
CVX 160115C00110000 C 01/15/16 110.0 8.80 9.05
CVX 160115C00115000 C 01/15/16 115.0 6.55 6.85
CVX 160115C00120000 C 01/15/16 120.0 4.70 5.05
CVX 160115C00125000 C 01/15/16 125.0 3.40 3.60
CVX 160115C00130000 C 01/15/16 130.0 2.38 2.62
CVX 160115C00135000 C 01/15/16 135.0 1.64 1.87
CVX 160115C00140000 C 01/15/16 140.0 1.17 1.38
CVX 160115C00145000 C 01/15/16 145.0 0.79 1.02
CVX 160115C00150000 C 01/15/16 150.0 0.55 0.76
CVX 160115C00155000 C 01/15/16 155.0 0.39 0.61
CVX 160115C00160000 C 01/15/16 160.0 0.28 0.49
CVX 160115C00165000 C 01/15/16 165.0 0.18 0.41
CVX 160115C00170000 C 01/15/16 170.0 0.16 0.35
CVX 160115C00175000 C 01/15/16 175.0 0.11 0.30
CVX 160115C00180000 C 01/15/16 180.0 0.07 0.26
CVX 160115C00185000 C 01/15/16 185.0 0.04 0.23
CVX 160115C00190000 C 01/15/16 190.0 0.02 0.20
CVX 160115P00055000 P 01/15/16 55.0 0.66 0.89
CVX 160115P00060000 P 01/15/16 60.0 0.88 1.10
CVX 160115P00065000 P 01/15/16 65.0 1.16 1.38
CVX 160115P00070000 P 01/15/16 70.0 1.51 1.71
CVX 160115P00075000 P 01/15/16 75.0 2.02 2.15
CVX 160115P00080000 P 01/15/16 80.0 2.62 2.80
CVX 160115P00085000 P 01/15/16 85.0 3.40 3.60
CVX 160115P00090000 P 01/15/16 90.0 4.40 4.60
CVX 160115P00095000 P 01/15/16 95.0 5.65 5.90
CVX 160115P00100000 P 01/15/16 100.0 7.30 7.55
CVX 160115P00105000 P 01/15/16 105.0 9.25 9.55
CVX 160115P00110000 P 01/15/16 110.0 11.60 12.00
CVX 160115P00115000 P 01/15/16 115.0 14.50 14.90
CVX 160115P00120000 P 01/15/16 120.0 17.70 18.25
CVX 160115P00125000 P 01/15/16 125.0 21.45 21.95
CVX 160115P00130000 P 01/15/16 130.0 23.80 26.35
CVX 160115P00135000 P 01/15/16 135.0 28.00 31.75
CVX 160115P00140000 P 01/15/16 140.0 32.45 36.15
CVX 160115P00145000 P 01/15/16 145.0 37.05 40.55
CVX 160115P00150000 P 01/15/16 150.0 41.70 45.25
CVX 160115P00155000 P 01/15/16 155.0 46.00 50.00
CVX 160115P00160000 P 01/15/16 160.0 50.80 54.85
CVX 160115P00165000 P 01/15/16 165.0 56.10 60.50
CVX 160115P00170000 P 01/15/16 170.0 61.05 64.85
CVX 160115P00175000 P 01/15/16 175.0 65.95 70.00
CVX 160115P00180000 P 01/15/16 180.0 70.85 75.00
CVX 160115P00185000 P 01/15/16 185.0 75.85 80.00
CVX 160115P00190000 P 01/15/16 190.0 80.80 85.00

OPRA data is delayed 15 minutes.