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 (2014-06-06)Premium Content

Chevron Corporation (CVX)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 140829C00080000 C 08/29/14 80.0 48.05 48.95
CVX 140829C00085000 C 08/29/14 85.0 42.05 44.10
CVX 140829C00090000 C 08/29/14 90.0 37.05 39.10
CVX 140829C00095000 C 08/29/14 95.0 32.80 34.05
CVX 140829C00100000 C 08/29/14 100.0 27.05 29.15
CVX 140829C00105000 C 08/29/14 105.0 22.85 23.85
CVX 140829C00110000 C 08/29/14 110.0 18.00 19.35
CVX 140829C00113000 C 08/29/14 113.0 15.00 16.35
CVX 140829C00114000 C 08/29/14 114.0 14.00 15.35
CVX 140829C00115000 C 08/29/14 115.0 13.00 14.35
CVX 140829C00116000 C 08/29/14 116.0 12.20 12.95
CVX 140829C00117000 C 08/29/14 117.0 11.00 12.35
CVX 140829C00118000 C 08/29/14 118.0 10.00 11.35
CVX 140829C00119000 C 08/29/14 119.0 9.20 10.00
CVX 140829C00120000 C 08/29/14 120.0 8.40 8.95
CVX 140829C00121000 C 08/29/14 121.0 7.15 7.95
CVX 140829C00122000 C 08/29/14 122.0 6.40 6.95
CVX 140829C00123000 C 08/29/14 123.0 5.35 5.95
CVX 140829C00124000 C 08/29/14 124.0 4.40 4.95
CVX 140829C00125000 C 08/29/14 125.0 3.45 3.95
CVX 140829C00126000 C 08/29/14 126.0 2.42 2.96
CVX 140829C00127000 C 08/29/14 127.0 1.62 1.86
CVX 140829C00128000 C 08/29/14 128.0 0.81 0.88
CVX 140829C00129000 C 08/29/14 129.0 0.13 0.19
CVX 140829C00130000 C 08/29/14 130.0 0.01 0.05
CVX 140829C00131000 C 08/29/14 131.0 0.00 0.03
CVX 140829C00132000 C 08/29/14 132.0 0.00 0.02
CVX 140829C00133000 C 08/29/14 133.0 0.00 0.01
CVX 140829C00134000 C 08/29/14 134.0 0.00 0.02
CVX 140829C00135000 C 08/29/14 135.0 0.00 0.07
CVX 140829C00136000 C 08/29/14 136.0 0.00 0.07
CVX 140829C00137000 C 08/29/14 137.0 0.00 0.07
CVX 140829C00138000 C 08/29/14 138.0 0.00 0.07
CVX 140829C00139000 C 08/29/14 139.0 0.00 0.07
CVX 140829C00140000 C 08/29/14 140.0 0.00 0.07
CVX 140829C00141000 C 08/29/14 141.0 0.00 0.07
CVX 140829C00142000 C 08/29/14 142.0 0.00 0.07
CVX 140829C00143000 C 08/29/14 143.0 0.00 0.07
CVX 140829C00144000 C 08/29/14 144.0 0.00 0.07
CVX 140829C00145000 C 08/29/14 145.0 0.00 0.07
CVX 140829C00146000 C 08/29/14 146.0 0.00 0.07
CVX 140829C00150000 C 08/29/14 150.0 0.00 0.07
CVX 140829C00155000 C 08/29/14 155.0 0.00 0.07
CVX 140829C00160000 C 08/29/14 160.0 0.00 0.07
CVX 140829C00165000 C 08/29/14 165.0 0.00 0.07
CVX 140829C00170000 C 08/29/14 170.0 0.00 0.07
CVX 140829P00080000 P 08/29/14 80.0 0.00 0.07
CVX 140829P00085000 P 08/29/14 85.0 0.00 0.07
CVX 140829P00090000 P 08/29/14 90.0 0.00 0.07
CVX 140829P00095000 P 08/29/14 95.0 0.00 0.07
CVX 140829P00100000 P 08/29/14 100.0 0.00 0.07
CVX 140829P00105000 P 08/29/14 105.0 0.00 0.07
CVX 140829P00110000 P 08/29/14 110.0 0.00 0.07
CVX 140829P00113000 P 08/29/14 113.0 0.00 0.07
CVX 140829P00114000 P 08/29/14 114.0 0.00 0.07
CVX 140829P00115000 P 08/29/14 115.0 0.00 0.07
CVX 140829P00116000 P 08/29/14 116.0 0.00 0.07
CVX 140829P00117000 P 08/29/14 117.0 0.00 0.07
CVX 140829P00118000 P 08/29/14 118.0 0.00 0.07
CVX 140829P00119000 P 08/29/14 119.0 0.00 0.07
CVX 140829P00120000 P 08/29/14 120.0 0.00 0.07
CVX 140829P00121000 P 08/29/14 121.0 0.00 0.07
CVX 140829P00122000 P 08/29/14 122.0 0.00 0.07
CVX 140829P00123000 P 08/29/14 123.0 0.00 0.08
CVX 140829P00124000 P 08/29/14 124.0 0.00 0.08
CVX 140829P00125000 P 08/29/14 125.0 0.00 0.07
CVX 140829P00126000 P 08/29/14 126.0 0.00 0.05
CVX 140829P00127000 P 08/29/14 127.0 0.01 0.06
CVX 140829P00128000 P 08/29/14 128.0 0.04 0.10
CVX 140829P00129000 P 08/29/14 129.0 0.36 0.52
CVX 140829P00130000 P 08/29/14 130.0 1.11 1.58
CVX 140829P00131000 P 08/29/14 131.0 2.08 2.63
CVX 140829P00132000 P 08/29/14 132.0 3.00 3.60
CVX 140829P00133000 P 08/29/14 133.0 4.05 4.60
CVX 140829P00134000 P 08/29/14 134.0 5.05 5.65
CVX 140829P00135000 P 08/29/14 135.0 6.05 6.65
CVX 140829P00136000 P 08/29/14 136.0 7.05 7.65
CVX 140829P00137000 P 08/29/14 137.0 8.00 8.60
CVX 140829P00138000 P 08/29/14 138.0 8.75 9.60
CVX 140829P00139000 P 08/29/14 139.0 9.65 11.00
CVX 140829P00140000 P 08/29/14 140.0 10.65 12.00
CVX 140829P00141000 P 08/29/14 141.0 11.65 13.00
CVX 140829P00142000 P 08/29/14 142.0 12.65 14.00
CVX 140829P00143000 P 08/29/14 143.0 13.60 15.00
CVX 140829P00144000 P 08/29/14 144.0 14.65 16.00
CVX 140829P00145000 P 08/29/14 145.0 15.65 17.00
CVX 140829P00146000 P 08/29/14 146.0 16.65 18.00
CVX 140829P00150000 P 08/29/14 150.0 19.70 22.95
CVX 140829P00155000 P 08/29/14 155.0 24.65 26.50
CVX 140829P00160000 P 08/29/14 160.0 29.60 33.00
CVX 140829P00165000 P 08/29/14 165.0 35.95 36.45
CVX 140829P00170000 P 08/29/14 170.0 40.95 41.45
CVX 140905C00085000 C 09/05/14 85.0 42.05 45.30
CVX 140905C00090000 C 09/05/14 90.0 36.40 40.55
CVX 140905C00095000 C 09/05/14 95.0 31.50 35.65
CVX 140905C00100000 C 09/05/14 100.0 26.55 30.55
CVX 140905C00105000 C 09/05/14 105.0 22.85 24.10
CVX 140905C00110000 C 09/05/14 110.0 18.20 18.95
CVX 140905C00114000 C 09/05/14 114.0 13.80 15.40
CVX 140905C00115000 C 09/05/14 115.0 13.25 14.00
CVX 140905C00116000 C 09/05/14 116.0 11.65 13.55
CVX 140905C00117000 C 09/05/14 117.0 11.00 12.55
CVX 140905C00118000 C 09/05/14 118.0 9.70 11.55
CVX 140905C00119000 C 09/05/14 119.0 9.40 10.05
CVX 140905C00120000 C 09/05/14 120.0 8.45 9.05
CVX 140905C00121000 C 09/05/14 121.0 7.45 8.05
CVX 140905C00122000 C 09/05/14 122.0 6.45 7.05
CVX 140905C00123000 C 09/05/14 123.0 5.40 6.00
CVX 140905C00124000 C 09/05/14 124.0 4.50 5.05
CVX 140905C00125000 C 09/05/14 125.0 3.50 4.05
CVX 140905C00126000 C 09/05/14 126.0 2.75 3.05
CVX 140905C00127000 C 09/05/14 127.0 1.75 2.11
CVX 140905C00128000 C 09/05/14 128.0 1.03 1.32
CVX 140905C00129000 C 09/05/14 129.0 0.56 0.65
CVX 140905C00130000 C 09/05/14 130.0 0.22 0.33
CVX 140905C00131000 C 09/05/14 131.0 0.09 0.15
CVX 140905C00132000 C 09/05/14 132.0 0.01 0.09
CVX 140905C00133000 C 09/05/14 133.0 0.00 0.11
CVX 140905C00134000 C 09/05/14 134.0 0.00 0.12
CVX 140905C00135000 C 09/05/14 135.0 0.00 0.03
CVX 140905C00136000 C 09/05/14 136.0 0.00 0.09
CVX 140905C00137000 C 09/05/14 137.0 0.00 0.09
CVX 140905C00138000 C 09/05/14 138.0 0.00 0.13
CVX 140905C00139000 C 09/05/14 139.0 0.00 0.13
CVX 140905C00140000 C 09/05/14 140.0 0.00 0.01
CVX 140905C00141000 C 09/05/14 141.0 0.00 0.13
CVX 140905C00142000 C 09/05/14 142.0 0.00 0.13
CVX 140905C00143000 C 09/05/14 143.0 0.00 0.13
CVX 140905C00144000 C 09/05/14 144.0 0.00 0.13
CVX 140905C00145000 C 09/05/14 145.0 0.00 0.13
CVX 140905C00146000 C 09/05/14 146.0 0.00 0.13
CVX 140905C00147000 C 09/05/14 147.0 0.00 0.13
CVX 140905C00148000 C 09/05/14 148.0 0.00 0.13
CVX 140905C00150000 C 09/05/14 150.0 0.00 0.13
CVX 140905C00155000 C 09/05/14 155.0 0.00 0.13
CVX 140905C00160000 C 09/05/14 160.0 0.00 0.13
CVX 140905C00165000 C 09/05/14 165.0 0.00 0.13
CVX 140905C00170000 C 09/05/14 170.0 0.00 0.13
CVX 140905C00175000 C 09/05/14 175.0 0.00 0.13
CVX 140905P00085000 P 09/05/14 85.0 0.00 0.13
CVX 140905P00090000 P 09/05/14 90.0 0.00 0.13
CVX 140905P00095000 P 09/05/14 95.0 0.00 0.13
CVX 140905P00100000 P 09/05/14 100.0 0.00 0.13
CVX 140905P00105000 P 09/05/14 105.0 0.00 0.14
CVX 140905P00110000 P 09/05/14 110.0 0.00 0.02
CVX 140905P00114000 P 09/05/14 114.0 0.00 0.14
CVX 140905P00115000 P 09/05/14 115.0 0.00 0.03
CVX 140905P00116000 P 09/05/14 116.0 0.00 0.13
CVX 140905P00117000 P 09/05/14 117.0 0.00 0.14
CVX 140905P00118000 P 09/05/14 118.0 0.01 0.14
CVX 140905P00119000 P 09/05/14 119.0 0.01 0.14
CVX 140905P00120000 P 09/05/14 120.0 0.01 0.14
CVX 140905P00121000 P 09/05/14 121.0 0.01 0.11
CVX 140905P00122000 P 09/05/14 122.0 0.01 0.13
CVX 140905P00123000 P 09/05/14 123.0 0.02 0.07
CVX 140905P00124000 P 09/05/14 124.0 0.04 0.09
CVX 140905P00125000 P 09/05/14 125.0 0.07 0.10
CVX 140905P00126000 P 09/05/14 126.0 0.11 0.14
CVX 140905P00127000 P 09/05/14 127.0 0.20 0.32
CVX 140905P00128000 P 09/05/14 128.0 0.41 0.45
CVX 140905P00129000 P 09/05/14 129.0 0.82 0.96
CVX 140905P00130000 P 09/05/14 130.0 1.46 1.79
CVX 140905P00131000 P 09/05/14 131.0 2.19 2.71
CVX 140905P00132000 P 09/05/14 132.0 3.10 3.65
CVX 140905P00133000 P 09/05/14 133.0 4.05 4.60
CVX 140905P00134000 P 09/05/14 134.0 5.05 5.65
CVX 140905P00135000 P 09/05/14 135.0 6.05 6.65
CVX 140905P00136000 P 09/05/14 136.0 7.05 7.85
CVX 140905P00137000 P 09/05/14 137.0 8.05 8.85
CVX 140905P00138000 P 09/05/14 138.0 8.85 9.60
CVX 140905P00139000 P 09/05/14 139.0 9.50 11.40
CVX 140905P00140000 P 09/05/14 140.0 10.50 12.40
CVX 140905P00141000 P 09/05/14 141.0 11.50 13.40
CVX 140905P00142000 P 09/05/14 142.0 12.50 14.40
CVX 140905P00143000 P 09/05/14 143.0 13.50 15.40
CVX 140905P00144000 P 09/05/14 144.0 14.50 16.40
CVX 140905P00145000 P 09/05/14 145.0 15.50 17.40
CVX 140905P00146000 P 09/05/14 146.0 16.50 18.40
CVX 140905P00147000 P 09/05/14 147.0 17.50 19.40
CVX 140905P00148000 P 09/05/14 148.0 17.55 20.95
CVX 140905P00150000 P 09/05/14 150.0 20.90 22.15
CVX 140905P00155000 P 09/05/14 155.0 24.45 28.60
CVX 140905P00160000 P 09/05/14 160.0 29.35 33.60
CVX 140905P00165000 P 09/05/14 165.0 34.35 38.60
CVX 140905P00170000 P 09/05/14 170.0 39.60 43.10
CVX 140905P00175000 P 09/05/14 175.0 44.70 47.95
CVX 140912C00105000 C 09/12/14 105.0 22.55 24.45
CVX 140912C00110000 C 09/12/14 110.0 17.30 19.85
CVX 140912C00115000 C 09/12/14 115.0 12.65 14.55
CVX 140912C00116000 C 09/12/14 116.0 11.35 13.90
CVX 140912C00117000 C 09/12/14 117.0 10.35 12.85
CVX 140912C00118000 C 09/12/14 118.0 9.65 11.55
CVX 140912C00119000 C 09/12/14 119.0 9.50 10.00
CVX 140912C00120000 C 09/12/14 120.0 8.45 9.00
CVX 140912C00121000 C 09/12/14 121.0 7.50 8.05
CVX 140912C00122000 C 09/12/14 122.0 6.45 7.05
CVX 140912C00123000 C 09/12/14 123.0 5.45 6.10
CVX 140912C00124000 C 09/12/14 124.0 4.55 5.10
CVX 140912C00125000 C 09/12/14 125.0 3.65 4.20
CVX 140912C00126000 C 09/12/14 126.0 2.94 3.25
CVX 140912C00127000 C 09/12/14 127.0 2.23 2.38
CVX 140912C00128000 C 09/12/14 128.0 1.52 1.60
CVX 140912C00129000 C 09/12/14 129.0 0.96 1.01
CVX 140912C00130000 C 09/12/14 130.0 0.56 0.60
CVX 140912C00131000 C 09/12/14 131.0 0.28 0.33
CVX 140912C00132000 C 09/12/14 132.0 0.14 0.20
CVX 140912C00133000 C 09/12/14 133.0 0.05 0.13
CVX 140912C00134000 C 09/12/14 134.0 0.01 0.14
CVX 140912C00135000 C 09/12/14 135.0 0.01 0.14
CVX 140912C00136000 C 09/12/14 136.0 0.00 0.14
CVX 140912C00137000 C 09/12/14 137.0 0.00 0.14
CVX 140912C00138000 C 09/12/14 138.0 0.00 0.14
CVX 140912C00139000 C 09/12/14 139.0 0.00 0.14
CVX 140912C00140000 C 09/12/14 140.0 0.00 0.09
CVX 140912C00141000 C 09/12/14 141.0 0.00 0.14
CVX 140912C00142000 C 09/12/14 142.0 0.00 0.14
CVX 140912C00143000 C 09/12/14 143.0 0.00 0.14
CVX 140912C00144000 C 09/12/14 144.0 0.00 0.14
CVX 140912C00145000 C 09/12/14 145.0 0.00 0.15
CVX 140912C00146000 C 09/12/14 146.0 0.00 0.14
CVX 140912C00147000 C 09/12/14 147.0 0.00 0.15
CVX 140912C00150000 C 09/12/14 150.0 0.00 0.15
CVX 140912P00105000 P 09/12/14 105.0 0.00 0.05
CVX 140912P00110000 P 09/12/14 110.0 0.01 0.14
CVX 140912P00115000 P 09/12/14 115.0 0.01 0.08
CVX 140912P00116000 P 09/12/14 116.0 0.01 0.15
CVX 140912P00117000 P 09/12/14 117.0 0.02 0.10
CVX 140912P00118000 P 09/12/14 118.0 0.01 0.15
CVX 140912P00119000 P 09/12/14 119.0 0.02 0.15
CVX 140912P00120000 P 09/12/14 120.0 0.03 0.15
CVX 140912P00121000 P 09/12/14 121.0 0.04 0.15
CVX 140912P00122000 P 09/12/14 122.0 0.07 0.12
CVX 140912P00123000 P 09/12/14 123.0 0.09 0.19
CVX 140912P00124000 P 09/12/14 124.0 0.12 0.22
CVX 140912P00125000 P 09/12/14 125.0 0.18 0.29
CVX 140912P00126000 P 09/12/14 126.0 0.28 0.35
CVX 140912P00127000 P 09/12/14 127.0 0.46 0.53
CVX 140912P00128000 P 09/12/14 128.0 0.75 0.84
CVX 140912P00129000 P 09/12/14 129.0 1.17 1.25
CVX 140912P00130000 P 09/12/14 130.0 1.70 2.06
CVX 140912P00131000 P 09/12/14 131.0 2.50 2.83
CVX 140912P00132000 P 09/12/14 132.0 3.20 3.75
CVX 140912P00133000 P 09/12/14 133.0 4.10 4.70
CVX 140912P00134000 P 09/12/14 134.0 5.10 5.70
CVX 140912P00135000 P 09/12/14 135.0 6.05 6.60
CVX 140912P00136000 P 09/12/14 136.0 7.05 7.65
CVX 140912P00137000 P 09/12/14 137.0 8.00 8.60
CVX 140912P00138000 P 09/12/14 138.0 8.80 10.10
CVX 140912P00139000 P 09/12/14 139.0 9.55 11.45
CVX 140912P00140000 P 09/12/14 140.0 10.55 12.45
CVX 140912P00141000 P 09/12/14 141.0 11.20 12.75
CVX 140912P00142000 P 09/12/14 142.0 12.20 14.75
CVX 140912P00143000 P 09/12/14 143.0 13.20 15.55
CVX 140912P00144000 P 09/12/14 144.0 14.20 16.55
CVX 140912P00145000 P 09/12/14 145.0 15.20 17.75
CVX 140912P00146000 P 09/12/14 146.0 16.20 18.75
CVX 140912P00147000 P 09/12/14 147.0 17.30 18.70
CVX 140912P00150000 P 09/12/14 150.0 20.10 22.85
CVX 140920C00060000 C 09/20/14 60.0 67.20 69.70
CVX 140920C00065000 C 09/20/14 65.0 61.85 65.35
CVX 140920C00070000 C 09/20/14 70.0 57.10 60.40
CVX 140920C00075000 C 09/20/14 75.0 52.10 55.40
CVX 140920C00080000 C 09/20/14 80.0 48.10 49.05
CVX 140920C00085000 C 09/20/14 85.0 42.10 44.55
CVX 140920C00090000 C 09/20/14 90.0 37.10 39.40
CVX 140920C00095000 C 09/20/14 95.0 32.55 34.55
CVX 140920C00100000 C 09/20/14 100.0 28.15 29.10
CVX 140920C00105000 C 09/20/14 105.0 23.15 24.10
CVX 140920C00110000 C 09/20/14 110.0 18.30 19.00
CVX 140920C00111000 C 09/20/14 111.0 17.25 18.00
CVX 140920C00112000 C 09/20/14 112.0 16.25 17.00
CVX 140920C00113000 C 09/20/14 113.0 15.25 16.00
CVX 140920C00114000 C 09/20/14 114.0 14.25 15.00
CVX 140920C00115000 C 09/20/14 115.0 13.45 14.00
CVX 140920C00116000 C 09/20/14 116.0 12.30 13.00
CVX 140920C00117000 C 09/20/14 117.0 11.30 12.00
CVX 140920C00118000 C 09/20/14 118.0 10.30 11.00
CVX 140920C00119000 C 09/20/14 119.0 9.35 10.05
CVX 140920C00120000 C 09/20/14 120.0 8.50 9.05
CVX 140920C00121000 C 09/20/14 121.0 7.50 8.10
CVX 140920C00122000 C 09/20/14 122.0 6.55 7.15
CVX 140920C00123000 C 09/20/14 123.0 5.60 6.15
CVX 140920C00124000 C 09/20/14 124.0 4.70 5.20
CVX 140920C00125000 C 09/20/14 125.0 4.05 4.30
CVX 140920C00126000 C 09/20/14 126.0 3.15 3.40
CVX 140920C00127000 C 09/20/14 127.0 2.49 2.55
CVX 140920C00128000 C 09/20/14 128.0 1.81 1.87
CVX 140920C00129000 C 09/20/14 129.0 1.23 1.31
CVX 140920C00130000 C 09/20/14 130.0 0.83 0.87
CVX 140920C00131000 C 09/20/14 131.0 0.51 0.57
CVX 140920C00132000 C 09/20/14 132.0 0.32 0.35
CVX 140920C00133000 C 09/20/14 133.0 0.18 0.23
CVX 140920C00134000 C 09/20/14 134.0 0.11 0.14
CVX 140920C00135000 C 09/20/14 135.0 0.07 0.10
CVX 140920C00136000 C 09/20/14 136.0 0.04 0.07
CVX 140920C00137000 C 09/20/14 137.0 0.02 0.06
CVX 140920C00138000 C 09/20/14 138.0 0.01 0.06
CVX 140920C00139000 C 09/20/14 139.0 0.01 0.05
CVX 140920C00140000 C 09/20/14 140.0 0.00 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 0.02
CVX 140920P00105000 P 09/20/14 105.0 0.01 0.04
CVX 140920P00110000 P 09/20/14 110.0 0.00 0.06
CVX 140920P00111000 P 09/20/14 111.0 0.01 0.06
CVX 140920P00112000 P 09/20/14 112.0 0.01 0.06
CVX 140920P00113000 P 09/20/14 113.0 0.01 0.06
CVX 140920P00114000 P 09/20/14 114.0 0.01 0.06
CVX 140920P00115000 P 09/20/14 115.0 0.03 0.04
CVX 140920P00116000 P 09/20/14 116.0 0.03 0.09
CVX 140920P00117000 P 09/20/14 117.0 0.03 0.05
CVX 140920P00118000 P 09/20/14 118.0 0.04 0.12
CVX 140920P00119000 P 09/20/14 119.0 0.06 0.13
CVX 140920P00120000 P 09/20/14 120.0 0.07 0.14
CVX 140920P00121000 P 09/20/14 121.0 0.10 0.16
CVX 140920P00122000 P 09/20/14 122.0 0.12 0.18
CVX 140920P00123000 P 09/20/14 123.0 0.17 0.24
CVX 140920P00124000 P 09/20/14 124.0 0.23 0.26
CVX 140920P00125000 P 09/20/14 125.0 0.32 0.37
CVX 140920P00126000 P 09/20/14 126.0 0.47 0.51
CVX 140920P00127000 P 09/20/14 127.0 0.70 0.77
CVX 140920P00128000 P 09/20/14 128.0 1.01 1.11
CVX 140920P00129000 P 09/20/14 129.0 1.45 1.57
CVX 140920P00130000 P 09/20/14 130.0 2.02 2.07
CVX 140920P00131000 P 09/20/14 131.0 2.70 2.77
CVX 140920P00132000 P 09/20/14 132.0 3.45 3.85
CVX 140920P00133000 P 09/20/14 133.0 4.20 4.75
CVX 140920P00134000 P 09/20/14 134.0 5.10 5.75
CVX 140920P00135000 P 09/20/14 135.0 6.10 6.70
CVX 140920P00136000 P 09/20/14 136.0 7.10 7.65
CVX 140920P00137000 P 09/20/14 137.0 8.00 8.60
CVX 140920P00138000 P 09/20/14 138.0 9.05 9.60
CVX 140920P00139000 P 09/20/14 139.0 10.05 10.85
CVX 140920P00140000 P 09/20/14 140.0 10.60 11.95
CVX 140920P00145000 P 09/20/14 145.0 15.60 16.95
CVX 140920P00150000 P 09/20/14 150.0 19.45 22.90
CVX 140920P00155000 P 09/20/14 155.0 25.60 26.65
CVX 140920P00160000 P 09/20/14 160.0 29.60 32.90
CVX 140920P00165000 P 09/20/14 165.0 34.60 37.90
CVX 140920P00170000 P 09/20/14 170.0 39.60 42.90
CVX 140920P00175000 P 09/20/14 175.0 44.65 47.90
CVX 140920P00180000 P 09/20/14 180.0 50.25 52.75
CVX 140926C00112000 C 09/26/14 112.0 15.55 17.65
CVX 140926C00113000 C 09/26/14 113.0 13.95 17.40
CVX 140926C00114000 C 09/26/14 114.0 13.15 16.40
CVX 140926C00115000 C 09/26/14 115.0 12.20 15.45
CVX 140926C00116000 C 09/26/14 116.0 11.20 13.35
CVX 140926C00117000 C 09/26/14 117.0 10.20 13.40
CVX 140926C00118000 C 09/26/14 118.0 9.20 12.45
CVX 140926C00119000 C 09/26/14 119.0 9.25 10.40
CVX 140926C00120000 C 09/26/14 120.0 8.50 9.15
CVX 140926C00121000 C 09/26/14 121.0 7.55 8.25
CVX 140926C00122000 C 09/26/14 122.0 6.65 7.20
CVX 140926C00123000 C 09/26/14 123.0 5.70 6.35
CVX 140926C00124000 C 09/26/14 124.0 4.85 5.40
CVX 140926C00125000 C 09/26/14 125.0 4.00 4.55
CVX 140926C00126000 C 09/26/14 126.0 3.35 3.70
CVX 140926C00127000 C 09/26/14 127.0 2.64 2.89
CVX 140926C00128000 C 09/26/14 128.0 1.99 2.23
CVX 140926C00129000 C 09/26/14 129.0 1.44 1.63
CVX 140926C00130000 C 09/26/14 130.0 1.01 1.15
CVX 140926C00131000 C 09/26/14 131.0 0.67 0.77
CVX 140926C00132000 C 09/26/14 132.0 0.43 0.51
CVX 140926C00133000 C 09/26/14 133.0 0.26 0.36
CVX 140926C00134000 C 09/26/14 134.0 0.16 0.23
CVX 140926C00135000 C 09/26/14 135.0 0.07 0.18
CVX 140926C00136000 C 09/26/14 136.0 0.05 0.14
CVX 140926C00137000 C 09/26/14 137.0 0.03 0.14
CVX 140926C00138000 C 09/26/14 138.0 0.01 0.14
CVX 140926C00139000 C 09/26/14 139.0 0.01 0.14
CVX 140926C00140000 C 09/26/14 140.0 0.01 0.14
CVX 140926C00141000 C 09/26/14 141.0 0.00 0.14
CVX 140926C00142000 C 09/26/14 142.0 0.00 0.14
CVX 140926C00143000 C 09/26/14 143.0 0.00 0.14
CVX 140926C00144000 C 09/26/14 144.0 0.00 0.15
CVX 140926C00145000 C 09/26/14 145.0 0.00 0.14
CVX 140926P00112000 P 09/26/14 112.0 0.02 0.14
CVX 140926P00113000 P 09/26/14 113.0 0.02 0.14
CVX 140926P00114000 P 09/26/14 114.0 0.03 0.14
CVX 140926P00115000 P 09/26/14 115.0 0.03 0.16
CVX 140926P00116000 P 09/26/14 116.0 0.05 0.15
CVX 140926P00117000 P 09/26/14 117.0 0.07 0.18
CVX 140926P00118000 P 09/26/14 118.0 0.08 0.20
CVX 140926P00119000 P 09/26/14 119.0 0.10 0.21
CVX 140926P00120000 P 09/26/14 120.0 0.13 0.24
CVX 140926P00121000 P 09/26/14 121.0 0.16 0.25
CVX 140926P00122000 P 09/26/14 122.0 0.21 0.31
CVX 140926P00123000 P 09/26/14 123.0 0.27 0.36
CVX 140926P00124000 P 09/26/14 124.0 0.37 0.40
CVX 140926P00125000 P 09/26/14 125.0 0.49 0.65
CVX 140926P00126000 P 09/26/14 126.0 0.67 0.79
CVX 140926P00127000 P 09/26/14 127.0 0.92 1.07
CVX 140926P00128000 P 09/26/14 128.0 1.26 1.35
CVX 140926P00129000 P 09/26/14 129.0 1.66 1.78
CVX 140926P00130000 P 09/26/14 130.0 2.22 2.57
CVX 140926P00131000 P 09/26/14 131.0 2.88 3.25
CVX 140926P00132000 P 09/26/14 132.0 3.50 4.00
CVX 140926P00133000 P 09/26/14 133.0 4.35 4.90
CVX 140926P00134000 P 09/26/14 134.0 5.15 5.80
CVX 140926P00135000 P 09/26/14 135.0 6.10 6.80
CVX 140926P00136000 P 09/26/14 136.0 7.05 7.75
CVX 140926P00137000 P 09/26/14 137.0 8.00 8.70
CVX 140926P00138000 P 09/26/14 138.0 8.95 9.70
CVX 140926P00139000 P 09/26/14 139.0 8.65 11.90
CVX 140926P00140000 P 09/26/14 140.0 9.70 12.90
CVX 140926P00141000 P 09/26/14 141.0 10.65 13.90
CVX 140926P00142000 P 09/26/14 142.0 11.60 14.90
CVX 140926P00143000 P 09/26/14 143.0 12.60 15.85
CVX 140926P00144000 P 09/26/14 144.0 13.60 16.90
CVX 140926P00145000 P 09/26/14 145.0 15.65 17.55
CVX 141003C00113000 C 10/03/14 113.0 14.65 16.75
CVX 141003C00114000 C 10/03/14 114.0 13.20 16.45
CVX 141003C00115000 C 10/03/14 115.0 12.20 15.45
CVX 141003C00116000 C 10/03/14 116.0 11.25 14.35
CVX 141003C00117000 C 10/03/14 117.0 10.25 13.50
CVX 141003C00118000 C 10/03/14 118.0 10.35 11.65
CVX 141003C00119000 C 10/03/14 119.0 8.50 11.50
CVX 141003C00120000 C 10/03/14 120.0 8.65 9.30
CVX 141003C00121000 C 10/03/14 121.0 7.65 8.35
CVX 141003C00122000 C 10/03/14 122.0 6.75 7.35
CVX 141003C00123000 C 10/03/14 123.0 5.85 6.50
CVX 141003C00124000 C 10/03/14 124.0 5.00 5.55
CVX 141003C00125000 C 10/03/14 125.0 4.15 4.75
CVX 141003C00126000 C 10/03/14 126.0 3.60 3.90
CVX 141003C00127000 C 10/03/14 127.0 2.85 3.15
CVX 141003C00128000 C 10/03/14 128.0 2.25 2.47
CVX 141003C00129000 C 10/03/14 129.0 1.73 1.86
CVX 141003C00130000 C 10/03/14 130.0 1.28 1.36
CVX 141003C00131000 C 10/03/14 131.0 0.89 1.02
CVX 141003C00132000 C 10/03/14 132.0 0.62 0.73
CVX 141003C00133000 C 10/03/14 133.0 0.38 0.56
CVX 141003C00134000 C 10/03/14 134.0 0.25 0.37
CVX 141003C00135000 C 10/03/14 135.0 0.19 0.24
CVX 141003C00136000 C 10/03/14 136.0 0.10 0.19
CVX 141003C00137000 C 10/03/14 137.0 0.07 0.15
CVX 141003C00138000 C 10/03/14 138.0 0.03 0.15
CVX 141003C00139000 C 10/03/14 139.0 0.03 0.15
CVX 141003C00140000 C 10/03/14 140.0 0.01 0.14
CVX 141003C00141000 C 10/03/14 141.0 0.01 0.14
CVX 141003C00142000 C 10/03/14 142.0 0.01 0.14
CVX 141003C00143000 C 10/03/14 143.0 0.00 0.14
CVX 141003P00113000 P 10/03/14 113.0 0.05 0.16
CVX 141003P00114000 P 10/03/14 114.0 0.07 0.18
CVX 141003P00115000 P 10/03/14 115.0 0.08 0.20
CVX 141003P00116000 P 10/03/14 116.0 0.10 0.21
CVX 141003P00117000 P 10/03/14 117.0 0.12 0.25
CVX 141003P00118000 P 10/03/14 118.0 0.14 0.29
CVX 141003P00119000 P 10/03/14 119.0 0.17 0.30
CVX 141003P00120000 P 10/03/14 120.0 0.21 0.25
CVX 141003P00121000 P 10/03/14 121.0 0.26 0.32
CVX 141003P00122000 P 10/03/14 122.0 0.32 0.44
CVX 141003P00123000 P 10/03/14 123.0 0.41 0.48
CVX 141003P00124000 P 10/03/14 124.0 0.52 0.60
CVX 141003P00125000 P 10/03/14 125.0 0.69 0.74
CVX 141003P00126000 P 10/03/14 126.0 0.90 1.00
CVX 141003P00127000 P 10/03/14 127.0 1.17 1.28
CVX 141003P00128000 P 10/03/14 128.0 1.51 1.63
CVX 141003P00129000 P 10/03/14 129.0 1.95 2.08
CVX 141003P00130000 P 10/03/14 130.0 2.45 2.70
CVX 141003P00131000 P 10/03/14 131.0 3.10 3.35
CVX 141003P00132000 P 10/03/14 132.0 3.75 4.20
CVX 141003P00133000 P 10/03/14 133.0 4.50 5.00
CVX 141003P00134000 P 10/03/14 134.0 5.35 5.90
CVX 141003P00135000 P 10/03/14 135.0 6.20 6.85
CVX 141003P00136000 P 10/03/14 136.0 7.10 7.75
CVX 141003P00137000 P 10/03/14 137.0 8.15 8.70
CVX 141003P00138000 P 10/03/14 138.0 9.10 9.65
CVX 141003P00139000 P 10/03/14 139.0 9.30 11.60
CVX 141003P00140000 P 10/03/14 140.0 9.65 12.95
CVX 141003P00141000 P 10/03/14 141.0 10.80 13.90
CVX 141003P00142000 P 10/03/14 142.0 11.65 14.90
CVX 141003P00143000 P 10/03/14 143.0 13.65 15.35
CVX 141010C00114000 C 10/10/14 114.0 13.20 16.50
CVX 141010C00115000 C 10/10/14 115.0 12.25 15.50
CVX 141010C00116000 C 10/10/14 116.0 11.10 14.70
CVX 141010C00117000 C 10/10/14 117.0 10.25 12.35
CVX 141010C00118000 C 10/10/14 118.0 9.15 12.45
CVX 141010C00119000 C 10/10/14 119.0 8.25 11.80
CVX 141010C00120000 C 10/10/14 120.0 8.65 9.50
CVX 141010C00121000 C 10/10/14 121.0 7.80 8.55
CVX 141010C00122000 C 10/10/14 122.0 6.80 7.60
CVX 141010C00123000 C 10/10/14 123.0 5.95 6.70
CVX 141010C00124000 C 10/10/14 124.0 5.10 5.75
CVX 141010C00125000 C 10/10/14 125.0 4.35 4.95
CVX 141010C00126000 C 10/10/14 126.0 3.60 4.25
CVX 141010C00127000 C 10/10/14 127.0 2.90 3.45
CVX 141010C00128000 C 10/10/14 128.0 2.34 2.79
CVX 141010C00129000 C 10/10/14 129.0 1.88 2.16
CVX 141010C00130000 C 10/10/14 130.0 1.54 1.64
CVX 141010C00131000 C 10/10/14 131.0 1.11 1.25
CVX 141010C00132000 C 10/10/14 132.0 0.70 0.97
CVX 141010C00133000 C 10/10/14 133.0 0.50 0.73
CVX 141010C00134000 C 10/10/14 134.0 0.36 0.49
CVX 141010C00135000 C 10/10/14 135.0 0.30 0.37
CVX 141010C00136000 C 10/10/14 136.0 0.18 0.28
CVX 141010C00137000 C 10/10/14 137.0 0.11 0.23
CVX 141010C00138000 C 10/10/14 138.0 0.07 0.19
CVX 141010C00139000 C 10/10/14 139.0 0.04 0.16
CVX 141010C00140000 C 10/10/14 140.0 0.03 0.14
CVX 141010C00141000 C 10/10/14 141.0 0.01 0.14
CVX 141010C00142000 C 10/10/14 142.0 0.01 0.14
CVX 141010C00143000 C 10/10/14 143.0 0.01 0.14
CVX 141010P00114000 P 10/10/14 114.0 0.10 0.22
CVX 141010P00115000 P 10/10/14 115.0 0.12 0.23
CVX 141010P00116000 P 10/10/14 116.0 0.14 0.27
CVX 141010P00117000 P 10/10/14 117.0 0.17 0.30
CVX 141010P00118000 P 10/10/14 118.0 0.20 0.33
CVX 141010P00119000 P 10/10/14 119.0 0.23 0.38
CVX 141010P00120000 P 10/10/14 120.0 0.30 0.41
CVX 141010P00121000 P 10/10/14 121.0 0.37 0.44
CVX 141010P00122000 P 10/10/14 122.0 0.45 0.52
CVX 141010P00123000 P 10/10/14 123.0 0.55 0.70
CVX 141010P00124000 P 10/10/14 124.0 0.69 0.77
CVX 141010P00125000 P 10/10/14 125.0 0.88 0.99
CVX 141010P00126000 P 10/10/14 126.0 1.11 1.22
CVX 141010P00127000 P 10/10/14 127.0 1.38 1.51
CVX 141010P00128000 P 10/10/14 128.0 1.72 1.88
CVX 141010P00129000 P 10/10/14 129.0 2.19 2.34
CVX 141010P00130000 P 10/10/14 130.0 2.61 3.05
CVX 141010P00131000 P 10/10/14 131.0 3.25 3.70
CVX 141010P00132000 P 10/10/14 132.0 3.90 4.40
CVX 141010P00133000 P 10/10/14 133.0 4.65 5.20
CVX 141010P00134000 P 10/10/14 134.0 5.50 6.05
CVX 141010P00135000 P 10/10/14 135.0 6.30 6.95
CVX 141010P00136000 P 10/10/14 136.0 7.15 7.90
CVX 141010P00137000 P 10/10/14 137.0 7.90 8.80
CVX 141010P00138000 P 10/10/14 138.0 8.85 9.85
CVX 141010P00139000 P 10/10/14 139.0 8.75 12.20
CVX 141010P00140000 P 10/10/14 140.0 9.70 12.95
CVX 141010P00141000 P 10/10/14 141.0 10.85 14.10
CVX 141010P00142000 P 10/10/14 142.0 11.60 15.10
CVX 141010P00143000 P 10/10/14 143.0 12.65 16.10
CVX 141018C00065000 C 10/18/14 65.0 63.15 64.10
CVX 141018C00070000 C 10/18/14 70.0 58.10 59.10
CVX 141018C00075000 C 10/18/14 75.0 53.10 54.10
CVX 141018C00080000 C 10/18/14 80.0 48.10 49.10
CVX 141018C00085000 C 10/18/14 85.0 42.45 45.40
CVX 141018C00090000 C 10/18/14 90.0 38.20 39.15
CVX 141018C00095000 C 10/18/14 95.0 33.15 34.15
CVX 141018C00100000 C 10/18/14 100.0 28.20 29.15
CVX 141018C00105000 C 10/18/14 105.0 22.55 24.50
CVX 141018C00110000 C 10/18/14 110.0 17.95 19.30
CVX 141018C00115000 C 10/18/14 115.0 13.50 14.35
CVX 141018C00120000 C 10/18/14 120.0 8.85 9.40
CVX 141018C00125000 C 10/18/14 125.0 4.85 5.05
CVX 141018C00130000 C 10/18/14 130.0 1.79 1.86
CVX 141018C00135000 C 10/18/14 135.0 0.42 0.47
CVX 141018C00140000 C 10/18/14 140.0 0.08 0.12
CVX 141018C00145000 C 10/18/14 145.0 0.01 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 0.02
CVX 141018P00090000 P 10/18/14 90.0 0.00 0.02
CVX 141018P00095000 P 10/18/14 95.0 0.02 0.07
CVX 141018P00100000 P 10/18/14 100.0 0.03 0.08
CVX 141018P00105000 P 10/18/14 105.0 0.07 0.10
CVX 141018P00110000 P 10/18/14 110.0 0.11 0.19
CVX 141018P00115000 P 10/18/14 115.0 0.19 0.25
CVX 141018P00120000 P 10/18/14 120.0 0.43 0.46
CVX 141018P00125000 P 10/18/14 125.0 1.09 1.15
CVX 141018P00130000 P 10/18/14 130.0 2.97 3.10
CVX 141018P00135000 P 10/18/14 135.0 6.45 7.00
CVX 141018P00140000 P 10/18/14 140.0 10.95 12.30
CVX 141018P00145000 P 10/18/14 145.0 16.05 16.80
CVX 141018P00150000 P 10/18/14 150.0 20.95 21.90
CVX 141018P00155000 P 10/18/14 155.0 24.65 27.65
CVX 141018P00160000 P 10/18/14 160.0 30.95 31.95
CVX 141018P00165000 P 10/18/14 165.0 35.95 36.95
CVX 141018P00170000 P 10/18/14 170.0 40.95 41.95
CVX 141018P00175000 P 10/18/14 175.0 45.95 46.95
CVX 141018P00180000 P 10/18/14 180.0 50.95 51.95
CVX 141018P00185000 P 10/18/14 185.0 55.95 56.95
CVX 141018P00190000 P 10/18/14 190.0 60.95 61.95
CVX 141122C00085000 C 11/22/14 85.0 41.95 45.65
CVX 141122C00090000 C 11/22/14 90.0 36.70 40.70
CVX 141122C00095000 C 11/22/14 95.0 32.20 35.50
CVX 141122C00100000 C 11/22/14 100.0 27.05 30.70
CVX 141122C00105000 C 11/22/14 105.0 22.05 25.80
CVX 141122C00110000 C 11/22/14 110.0 17.35 19.50
CVX 141122C00115000 C 11/22/14 115.0 12.60 15.75
CVX 141122C00120000 C 11/22/14 120.0 9.35 9.95
CVX 141122C00125000 C 11/22/14 125.0 5.65 5.80
CVX 141122C00130000 C 11/22/14 130.0 2.66 2.76
CVX 141122C00135000 C 11/22/14 135.0 1.00 1.03
CVX 141122C00140000 C 11/22/14 140.0 0.31 0.36
CVX 141122C00145000 C 11/22/14 145.0 0.09 0.15
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 0.05 0.11
CVX 141122P00095000 P 11/22/14 95.0 0.07 0.15
CVX 141122P00100000 P 11/22/14 100.0 0.12 0.21
CVX 141122P00105000 P 11/22/14 105.0 0.20 0.28
CVX 141122P00110000 P 11/22/14 110.0 0.32 0.43
CVX 141122P00115000 P 11/22/14 115.0 0.56 0.62
CVX 141122P00120000 P 11/22/14 120.0 1.10 1.13
CVX 141122P00125000 P 11/22/14 125.0 2.28 2.37
CVX 141122P00130000 P 11/22/14 130.0 4.50 4.70
CVX 141122P00135000 P 11/22/14 135.0 7.95 8.45
CVX 141122P00140000 P 11/22/14 140.0 11.15 14.20
CVX 141122P00145000 P 11/22/14 145.0 15.75 19.00
CVX 141122P00150000 P 11/22/14 150.0 20.45 24.10
CVX 141220C00065000 C 12/20/14 65.0 61.90 65.60
CVX 141220C00070000 C 12/20/14 70.0 56.55 60.85
CVX 141220C00075000 C 12/20/14 75.0 51.55 55.85
CVX 141220C00080000 C 12/20/14 80.0 47.15 50.45
CVX 141220C00085000 C 12/20/14 85.0 41.75 45.70
CVX 141220C00090000 C 12/20/14 90.0 37.15 40.45
CVX 141220C00095000 C 12/20/14 95.0 31.85 35.70
CVX 141220C00100000 C 12/20/14 100.0 26.95 30.75
CVX 141220C00105000 C 12/20/14 105.0 22.30 25.60
CVX 141220C00110000 C 12/20/14 110.0 18.20 20.05
CVX 141220C00115000 C 12/20/14 115.0 13.85 14.75
CVX 141220C00120000 C 12/20/14 120.0 9.60 10.10
CVX 141220C00125000 C 12/20/14 125.0 6.00 6.20
CVX 141220C00130000 C 12/20/14 130.0 3.10 3.25
CVX 141220C00135000 C 12/20/14 135.0 1.36 1.42
CVX 141220C00140000 C 12/20/14 140.0 0.51 0.60
CVX 141220C00145000 C 12/20/14 145.0 0.16 0.26
CVX 141220C00150000 C 12/20/14 150.0 0.06 0.14
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 0.05
CVX 141220P00070000 P 12/20/14 70.0 0.02 0.06
CVX 141220P00075000 P 12/20/14 75.0 0.03 0.08
CVX 141220P00080000 P 12/20/14 80.0 0.04 0.10
CVX 141220P00085000 P 12/20/14 85.0 0.06 0.12
CVX 141220P00090000 P 12/20/14 90.0 0.09 0.18
CVX 141220P00095000 P 12/20/14 95.0 0.14 0.25
CVX 141220P00100000 P 12/20/14 100.0 0.25 0.27
CVX 141220P00105000 P 12/20/14 105.0 0.34 0.43
CVX 141220P00110000 P 12/20/14 110.0 0.53 0.63
CVX 141220P00115000 P 12/20/14 115.0 0.87 1.00
CVX 141220P00120000 P 12/20/14 120.0 1.57 1.69
CVX 141220P00125000 P 12/20/14 125.0 2.86 2.99
CVX 141220P00130000 P 12/20/14 130.0 5.10 5.25
CVX 141220P00135000 P 12/20/14 135.0 8.45 8.65
CVX 141220P00140000 P 12/20/14 140.0 12.50 13.25
CVX 141220P00145000 P 12/20/14 145.0 16.50 18.35
CVX 141220P00150000 P 12/20/14 150.0 20.75 24.20
CVX 141220P00155000 P 12/20/14 155.0 25.45 29.10
CVX 141220P00160000 P 12/20/14 160.0 30.25 34.50
CVX 141220P00165000 P 12/20/14 165.0 35.35 39.15
CVX 141220P00170000 P 12/20/14 170.0 40.30 44.30
CVX 141220P00175000 P 12/20/14 175.0 45.30 49.15
CVX 141220P00180000 P 12/20/14 180.0 50.00 54.50
CVX 141220P00185000 P 12/20/14 185.0 55.35 59.15
CVX 150117C00055000 C 01/17/15 55.0 71.50 76.00
CVX 150117C00060000 C 01/17/15 60.0 66.50 70.85
CVX 150117C00065000 C 01/17/15 65.0 61.50 65.85
CVX 150117C00070000 C 01/17/15 70.0 56.75 60.70
CVX 150117C00075000 C 01/17/15 75.0 51.50 55.85
CVX 150117C00080000 C 01/17/15 80.0 47.15 50.40
CVX 150117C00085000 C 01/17/15 85.0 41.95 45.65
CVX 150117C00090000 C 01/17/15 90.0 37.20 40.30
CVX 150117C00095000 C 01/17/15 95.0 32.25 35.30
CVX 150117C00100000 C 01/17/15 100.0 27.10 30.75
CVX 150117C00105000 C 01/17/15 105.0 22.20 25.60
CVX 150117C00110000 C 01/17/15 110.0 18.20 19.50
CVX 150117C00115000 C 01/17/15 115.0 14.30 14.70
CVX 150117C00120000 C 01/17/15 120.0 9.85 10.40
CVX 150117C00125000 C 01/17/15 125.0 6.45 6.55
CVX 150117C00130000 C 01/17/15 130.0 3.55 3.70
CVX 150117C00135000 C 01/17/15 135.0 1.74 1.80
CVX 150117C00140000 C 01/17/15 140.0 0.76 0.83
CVX 150117C00145000 C 01/17/15 145.0 0.30 0.38
CVX 150117C00150000 C 01/17/15 150.0 0.11 0.20
CVX 150117C00155000 C 01/17/15 155.0 0.05 0.12
CVX 150117C00160000 C 01/17/15 160.0 0.03 0.09
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 0.04
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 0.04 0.09
CVX 150117P00075000 P 01/17/15 75.0 0.04 0.10
CVX 150117P00080000 P 01/17/15 80.0 0.07 0.12
CVX 150117P00085000 P 01/17/15 85.0 0.09 0.18
CVX 150117P00090000 P 01/17/15 90.0 0.18 0.23
CVX 150117P00095000 P 01/17/15 95.0 0.22 0.27
CVX 150117P00100000 P 01/17/15 100.0 0.33 0.43
CVX 150117P00105000 P 01/17/15 105.0 0.47 0.52
CVX 150117P00110000 P 01/17/15 110.0 0.72 0.77
CVX 150117P00115000 P 01/17/15 115.0 1.17 1.22
CVX 150117P00120000 P 01/17/15 120.0 1.97 2.04
CVX 150117P00125000 P 01/17/15 125.0 3.35 3.50
CVX 150117P00130000 P 01/17/15 130.0 5.60 5.80
CVX 150117P00135000 P 01/17/15 135.0 8.80 9.05
CVX 150117P00140000 P 01/17/15 140.0 12.75 13.45
CVX 150117P00145000 P 01/17/15 145.0 16.45 18.65
CVX 150117P00150000 P 01/17/15 150.0 20.75 24.10
CVX 150117P00155000 P 01/17/15 155.0 25.65 28.95
CVX 150117P00160000 P 01/17/15 160.0 30.80 33.95
CVX 150117P00165000 P 01/17/15 165.0 35.75 38.85
CVX 150117P00170000 P 01/17/15 170.0 41.00 43.80
CVX 150117P00175000 P 01/17/15 175.0 45.40 49.15
CVX 150320C00065000 C 03/20/15 65.0 61.90 65.60
CVX 150320C00070000 C 03/20/15 70.0 56.80 60.55
CVX 150320C00075000 C 03/20/15 75.0 51.50 55.85
CVX 150320C00080000 C 03/20/15 80.0 46.85 50.55
CVX 150320C00085000 C 03/20/15 85.0 42.10 45.50
CVX 150320C00090000 C 03/20/15 90.0 37.05 40.50
CVX 150320C00095000 C 03/20/15 95.0 32.15 35.55
CVX 150320C00100000 C 03/20/15 100.0 27.25 30.60
CVX 150320C00105000 C 03/20/15 105.0 22.65 25.50
CVX 150320C00110000 C 03/20/15 110.0 18.20 20.55
CVX 150320C00115000 C 03/20/15 115.0 14.40 15.25
CVX 150320C00120000 C 03/20/15 120.0 10.65 11.00
CVX 150320C00125000 C 03/20/15 125.0 7.20 7.40
CVX 150320C00130000 C 03/20/15 130.0 4.45 4.65
CVX 150320C00135000 C 03/20/15 135.0 2.56 2.70
CVX 150320C00140000 C 03/20/15 140.0 1.36 1.45
CVX 150320C00145000 C 03/20/15 145.0 0.68 0.78
CVX 150320C00150000 C 03/20/15 150.0 0.32 0.43
CVX 150320C00155000 C 03/20/15 155.0 0.15 0.26
CVX 150320C00160000 C 03/20/15 160.0 0.08 0.18
CVX 150320C00165000 C 03/20/15 165.0 0.04 0.13
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 0.14
CVX 150320P00075000 P 03/20/15 75.0 0.09 0.21
CVX 150320P00080000 P 03/20/15 80.0 0.14 0.27
CVX 150320P00085000 P 03/20/15 85.0 0.20 0.34
CVX 150320P00090000 P 03/20/15 90.0 0.28 0.42
CVX 150320P00095000 P 03/20/15 95.0 0.43 0.51
CVX 150320P00100000 P 03/20/15 100.0 0.62 0.75
CVX 150320P00105000 P 03/20/15 105.0 0.92 1.06
CVX 150320P00110000 P 03/20/15 110.0 1.38 1.50
CVX 150320P00115000 P 03/20/15 115.0 2.11 2.23
CVX 150320P00120000 P 03/20/15 120.0 3.20 3.40
CVX 150320P00125000 P 03/20/15 125.0 4.90 5.10
CVX 150320P00130000 P 03/20/15 130.0 7.35 7.50
CVX 150320P00135000 P 03/20/15 135.0 10.50 10.75
CVX 150320P00140000 P 03/20/15 140.0 14.40 14.60
CVX 150320P00145000 P 03/20/15 145.0 18.30 19.80
CVX 150320P00150000 P 03/20/15 150.0 22.10 24.95
CVX 150320P00155000 P 03/20/15 155.0 26.75 30.10
CVX 150320P00160000 P 03/20/15 160.0 31.60 35.10
CVX 150320P00165000 P 03/20/15 165.0 36.50 40.00
CVX 150320P00170000 P 03/20/15 170.0 41.45 45.00
CVX 150320P00175000 P 03/20/15 175.0 46.15 50.40
CVX 150320P00180000 P 03/20/15 180.0 51.15 55.35
CVX 150320P00185000 P 03/20/15 185.0 56.00 60.35
CVX 150320P00190000 P 03/20/15 190.0 61.00 65.35
CVX 150320P00195000 P 03/20/15 195.0 66.40 69.80
CVX 160115C00060000 C 01/15/16 60.0 66.30 71.00
CVX 160115C00065000 C 01/15/16 65.0 61.30 66.00
CVX 160115C00070000 C 01/15/16 70.0 56.50 61.00
CVX 160115C00075000 C 01/15/16 75.0 51.50 56.00
CVX 160115C00080000 C 01/15/16 80.0 46.40 50.90
CVX 160115C00085000 C 01/15/16 85.0 41.50 46.00
CVX 160115C00090000 C 01/15/16 90.0 36.50 39.35
CVX 160115C00095000 C 01/15/16 95.0 31.55 36.00
CVX 160115C00100000 C 01/15/16 100.0 28.75 30.25
CVX 160115C00105000 C 01/15/16 105.0 23.95 25.25
CVX 160115C00110000 C 01/15/16 110.0 19.50 20.90
CVX 160115C00115000 C 01/15/16 115.0 16.40 16.80
CVX 160115C00120000 C 01/15/16 120.0 13.00 13.30
CVX 160115C00125000 C 01/15/16 125.0 10.05 10.30
CVX 160115C00130000 C 01/15/16 130.0 7.55 7.85
CVX 160115C00135000 C 01/15/16 135.0 5.60 5.80
CVX 160115C00140000 C 01/15/16 140.0 4.00 4.25
CVX 160115C00145000 C 01/15/16 145.0 2.83 3.05
CVX 160115C00150000 C 01/15/16 150.0 1.97 2.14
CVX 160115C00155000 C 01/15/16 155.0 1.37 1.53
CVX 160115C00160000 C 01/15/16 160.0 0.95 1.11
CVX 160115C00165000 C 01/15/16 165.0 0.65 0.81
CVX 160115C00170000 C 01/15/16 170.0 0.45 0.61
CVX 160115C00175000 C 01/15/16 175.0 0.31 0.47
CVX 160115C00180000 C 01/15/16 180.0 0.21 0.37
CVX 160115C00185000 C 01/15/16 185.0 0.15 0.30
CVX 160115C00190000 C 01/15/16 190.0 0.11 0.25
CVX 160115P00060000 P 01/15/16 60.0 0.30 0.45
CVX 160115P00065000 P 01/15/16 65.0 0.39 0.55
CVX 160115P00070000 P 01/15/16 70.0 0.51 0.68
CVX 160115P00075000 P 01/15/16 75.0 0.68 0.78
CVX 160115P00080000 P 01/15/16 80.0 0.90 1.06
CVX 160115P00085000 P 01/15/16 85.0 1.19 1.34
CVX 160115P00090000 P 01/15/16 90.0 1.56 1.71
CVX 160115P00095000 P 01/15/16 95.0 2.08 2.20
CVX 160115P00100000 P 01/15/16 100.0 2.79 2.86
CVX 160115P00105000 P 01/15/16 105.0 3.65 3.75
CVX 160115P00110000 P 01/15/16 110.0 4.80 4.85
CVX 160115P00115000 P 01/15/16 115.0 6.15 6.35
CVX 160115P00120000 P 01/15/16 120.0 8.05 8.15
CVX 160115P00125000 P 01/15/16 125.0 10.15 10.40
CVX 160115P00130000 P 01/15/16 130.0 12.80 13.10
CVX 160115P00135000 P 01/15/16 135.0 15.90 16.20
CVX 160115P00140000 P 01/15/16 140.0 19.40 19.70
CVX 160115P00145000 P 01/15/16 145.0 23.15 23.85
CVX 160115P00150000 P 01/15/16 150.0 26.95 28.70
CVX 160115P00155000 P 01/15/16 155.0 31.30 33.05
CVX 160115P00160000 P 01/15/16 160.0 34.30 38.75
CVX 160115P00165000 P 01/15/16 165.0 39.00 43.45
CVX 160115P00170000 P 01/15/16 170.0 44.00 48.25
CVX 160115P00175000 P 01/15/16 175.0 48.25 53.00
CVX 160115P00180000 P 01/15/16 180.0 53.15 57.95
CVX 160115P00185000 P 01/15/16 185.0 58.05 62.85
CVX 160115P00190000 P 01/15/16 190.0 63.25 67.75

OPRA data is delayed 15 minutes.