Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-06)Premium Content

Chevron Corporation (CVX)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 150402C00060000 C 04/02/15 60.0 41.90 45.85
CVX 150402C00065000 C 04/02/15 65.0 37.00 40.85
CVX 150402C00070000 C 04/02/15 70.0 32.00 35.85
CVX 150402C00075000 C 04/02/15 75.0 27.00 29.80
CVX 150402C00080000 C 04/02/15 80.0 22.00 25.85
CVX 150402C00085000 C 04/02/15 85.0 16.95 20.85
CVX 150402C00088000 C 04/02/15 88.0 14.50 17.10
CVX 150402C00089000 C 04/02/15 89.0 14.55 15.45
CVX 150402C00090000 C 04/02/15 90.0 13.55 14.45
CVX 150402C00091000 C 04/02/15 91.0 12.40 13.45
CVX 150402C00092000 C 04/02/15 92.0 11.40 12.45
CVX 150402C00093000 C 04/02/15 93.0 10.40 11.45
CVX 150402C00094000 C 04/02/15 94.0 9.50 10.45
CVX 150402C00095000 C 04/02/15 95.0 8.65 9.35
CVX 150402C00095500 C 04/02/15 95.5 8.15 8.85
CVX 150402C00096000 C 04/02/15 96.0 8.00 8.35
CVX 150402C00096500 C 04/02/15 96.5 7.15 7.85
CVX 150402C00097000 C 04/02/15 97.0 7.00 7.40
CVX 150402C00097500 C 04/02/15 97.5 6.15 6.90
CVX 150402C00098000 C 04/02/15 98.0 5.70 6.40
CVX 150402C00098500 C 04/02/15 98.5 5.20 5.90
CVX 150402C00099000 C 04/02/15 99.0 4.75 5.40
CVX 150402C00099500 C 04/02/15 99.5 4.25 4.95
CVX 150402C00100000 C 04/02/15 100.0 3.85 4.45
CVX 150402C00101000 C 04/02/15 101.0 3.20 3.55
CVX 150402C00102000 C 04/02/15 102.0 2.36 2.66
CVX 150402C00103000 C 04/02/15 103.0 1.79 1.88
CVX 150402C00104000 C 04/02/15 104.0 1.16 1.22
CVX 150402C00105000 C 04/02/15 105.0 0.65 0.71
CVX 150402C00106000 C 04/02/15 106.0 0.32 0.37
CVX 150402C00107000 C 04/02/15 107.0 0.14 0.16
CVX 150402C00108000 C 04/02/15 108.0 0.05 0.07
CVX 150402C00109000 C 04/02/15 109.0 0.01 0.04
CVX 150402C00110000 C 04/02/15 110.0 0.00 0.08
CVX 150402C00111000 C 04/02/15 111.0 0.00 0.09
CVX 150402C00112000 C 04/02/15 112.0 0.00 0.05
CVX 150402C00113000 C 04/02/15 113.0 0.00 0.13
CVX 150402C00114000 C 04/02/15 114.0 0.00 0.13
CVX 150402C00115000 C 04/02/15 115.0 0.00 0.13
CVX 150402C00116000 C 04/02/15 116.0 0.00 0.13
CVX 150402C00117000 C 04/02/15 117.0 0.00 0.13
CVX 150402C00118000 C 04/02/15 118.0 0.00 0.13
CVX 150402C00119000 C 04/02/15 119.0 0.00 0.13
CVX 150402C00120000 C 04/02/15 120.0 0.00 0.13
CVX 150402C00121000 C 04/02/15 121.0 0.00 0.13
CVX 150402C00122000 C 04/02/15 122.0 0.00 0.13
CVX 150402C00123000 C 04/02/15 123.0 0.00 0.13
CVX 150402C00124000 C 04/02/15 124.0 0.00 0.13
CVX 150402C00125000 C 04/02/15 125.0 0.00 0.13
CVX 150402C00130000 C 04/02/15 130.0 0.00 0.13
CVX 150402C00135000 C 04/02/15 135.0 0.00 0.13
CVX 150402C00140000 C 04/02/15 140.0 0.00 0.13
CVX 150402C00145000 C 04/02/15 145.0 0.00 0.13
CVX 150402C00150000 C 04/02/15 150.0 0.00 0.13
CVX 150402P00060000 P 04/02/15 60.0 0.00 0.13
CVX 150402P00065000 P 04/02/15 65.0 0.00 0.13
CVX 150402P00070000 P 04/02/15 70.0 0.00 0.13
CVX 150402P00075000 P 04/02/15 75.0 0.00 0.13
CVX 150402P00080000 P 04/02/15 80.0 0.00 0.13
CVX 150402P00085000 P 04/02/15 85.0 0.00 0.13
CVX 150402P00088000 P 04/02/15 88.0 0.00 0.13
CVX 150402P00089000 P 04/02/15 89.0 0.00 0.13
CVX 150402P00090000 P 04/02/15 90.0 0.00 0.13
CVX 150402P00091000 P 04/02/15 91.0 0.00 0.13
CVX 150402P00092000 P 04/02/15 92.0 0.00 0.13
CVX 150402P00093000 P 04/02/15 93.0 0.00 0.07
CVX 150402P00094000 P 04/02/15 94.0 0.00 0.13
CVX 150402P00095000 P 04/02/15 95.0 0.00 0.08
CVX 150402P00095500 P 04/02/15 95.5 0.00 0.09
CVX 150402P00096000 P 04/02/15 96.0 0.01 0.03
CVX 150402P00096500 P 04/02/15 96.5 0.01 0.04
CVX 150402P00097000 P 04/02/15 97.0 0.02 0.04
CVX 150402P00097500 P 04/02/15 97.5 0.03 0.05
CVX 150402P00098000 P 04/02/15 98.0 0.04 0.06
CVX 150402P00098500 P 04/02/15 98.5 0.05 0.07
CVX 150402P00099000 P 04/02/15 99.0 0.06 0.09
CVX 150402P00099500 P 04/02/15 99.5 0.08 0.11
CVX 150402P00100000 P 04/02/15 100.0 0.11 0.14
CVX 150402P00101000 P 04/02/15 101.0 0.18 0.21
CVX 150402P00102000 P 04/02/15 102.0 0.31 0.36
CVX 150402P00103000 P 04/02/15 103.0 0.53 0.59
CVX 150402P00104000 P 04/02/15 104.0 0.87 0.94
CVX 150402P00105000 P 04/02/15 105.0 1.36 1.43
CVX 150402P00106000 P 04/02/15 106.0 1.92 2.11
CVX 150402P00107000 P 04/02/15 107.0 2.70 2.92
CVX 150402P00108000 P 04/02/15 108.0 3.65 3.85
CVX 150402P00109000 P 04/02/15 109.0 4.40 4.80
CVX 150402P00110000 P 04/02/15 110.0 5.60 5.80
CVX 150402P00111000 P 04/02/15 111.0 6.15 6.85
CVX 150402P00112000 P 04/02/15 112.0 6.90 7.85
CVX 150402P00113000 P 04/02/15 113.0 7.85 8.85
CVX 150402P00114000 P 04/02/15 114.0 8.55 9.85
CVX 150402P00115000 P 04/02/15 115.0 9.30 11.05
CVX 150402P00116000 P 04/02/15 116.0 10.50 12.10
CVX 150402P00117000 P 04/02/15 117.0 11.45 12.85
CVX 150402P00118000 P 04/02/15 118.0 12.25 13.85
CVX 150402P00119000 P 04/02/15 119.0 13.50 15.35
CVX 150402P00120000 P 04/02/15 120.0 14.00 17.40
CVX 150402P00121000 P 04/02/15 121.0 14.60 16.85
CVX 150402P00122000 P 04/02/15 122.0 15.75 17.85
CVX 150402P00123000 P 04/02/15 123.0 16.60 18.85
CVX 150402P00124000 P 04/02/15 124.0 17.75 19.85
CVX 150402P00125000 P 04/02/15 125.0 18.85 20.85
CVX 150402P00130000 P 04/02/15 130.0 23.40 27.30
CVX 150402P00135000 P 04/02/15 135.0 28.50 32.40
CVX 150402P00140000 P 04/02/15 140.0 33.45 37.90
CVX 150402P00145000 P 04/02/15 145.0 38.40 42.40
CVX 150402P00150000 P 04/02/15 150.0 43.40 46.05
CVX 150410C00090000 C 04/10/15 90.0 13.55 15.25
CVX 150410C00091000 C 04/10/15 91.0 12.20 14.25
CVX 150410C00092000 C 04/10/15 92.0 11.40 13.25
CVX 150410C00093000 C 04/10/15 93.0 10.55 12.30
CVX 150410C00094000 C 04/10/15 94.0 9.60 11.00
CVX 150410C00095000 C 04/10/15 95.0 8.65 9.45
CVX 150410C00096000 C 04/10/15 96.0 7.70 8.50
CVX 150410C00096500 C 04/10/15 96.5 7.25 8.00
CVX 150410C00097000 C 04/10/15 97.0 6.75 7.50
CVX 150410C00097500 C 04/10/15 97.5 6.30 7.05
CVX 150410C00098000 C 04/10/15 98.0 5.90 6.55
CVX 150410C00098500 C 04/10/15 98.5 5.50 6.10
CVX 150410C00099000 C 04/10/15 99.0 5.05 5.65
CVX 150410C00099500 C 04/10/15 99.5 4.60 5.20
CVX 150410C00100000 C 04/10/15 100.0 4.40 4.75
CVX 150410C00101000 C 04/10/15 101.0 3.55 3.90
CVX 150410C00102000 C 04/10/15 102.0 2.88 3.15
CVX 150410C00103000 C 04/10/15 103.0 2.22 2.39
CVX 150410C00104000 C 04/10/15 104.0 1.62 1.78
CVX 150410C00105000 C 04/10/15 105.0 1.13 1.26
CVX 150410C00106000 C 04/10/15 106.0 0.74 0.84
CVX 150410C00107000 C 04/10/15 107.0 0.46 0.53
CVX 150410C00108000 C 04/10/15 108.0 0.25 0.32
CVX 150410C00109000 C 04/10/15 109.0 0.13 0.18
CVX 150410C00110000 C 04/10/15 110.0 0.07 0.13
CVX 150410C00111000 C 04/10/15 111.0 0.03 0.13
CVX 150410C00112000 C 04/10/15 112.0 0.01 0.08
CVX 150410C00113000 C 04/10/15 113.0 0.00 0.13
CVX 150410C00114000 C 04/10/15 114.0 0.00 0.13
CVX 150410C00115000 C 04/10/15 115.0 0.00 0.13
CVX 150410C00116000 C 04/10/15 116.0 0.00 0.13
CVX 150410C00117000 C 04/10/15 117.0 0.00 0.13
CVX 150410C00118000 C 04/10/15 118.0 0.00 0.13
CVX 150410C00119000 C 04/10/15 119.0 0.00 0.13
CVX 150410C00120000 C 04/10/15 120.0 0.00 0.13
CVX 150410C00121000 C 04/10/15 121.0 0.00 0.13
CVX 150410C00122000 C 04/10/15 122.0 0.00 0.13
CVX 150410C00123000 C 04/10/15 123.0 0.00 0.13
CVX 150410P00090000 P 04/10/15 90.0 0.01 0.12
CVX 150410P00091000 P 04/10/15 91.0 0.01 0.13
CVX 150410P00092000 P 04/10/15 92.0 0.01 0.13
CVX 150410P00093000 P 04/10/15 93.0 0.03 0.12
CVX 150410P00094000 P 04/10/15 94.0 0.01 0.13
CVX 150410P00095000 P 04/10/15 95.0 0.05 0.13
CVX 150410P00096000 P 04/10/15 96.0 0.09 0.13
CVX 150410P00096500 P 04/10/15 96.5 0.10 0.15
CVX 150410P00097000 P 04/10/15 97.0 0.12 0.17
CVX 150410P00097500 P 04/10/15 97.5 0.14 0.20
CVX 150410P00098000 P 04/10/15 98.0 0.16 0.22
CVX 150410P00098500 P 04/10/15 98.5 0.19 0.26
CVX 150410P00099000 P 04/10/15 99.0 0.22 0.31
CVX 150410P00099500 P 04/10/15 99.5 0.26 0.36
CVX 150410P00100000 P 04/10/15 100.0 0.36 0.42
CVX 150410P00101000 P 04/10/15 101.0 0.52 0.58
CVX 150410P00102000 P 04/10/15 102.0 0.72 0.80
CVX 150410P00103000 P 04/10/15 103.0 1.01 1.09
CVX 150410P00104000 P 04/10/15 104.0 1.37 1.47
CVX 150410P00105000 P 04/10/15 105.0 1.83 1.98
CVX 150410P00106000 P 04/10/15 106.0 2.41 2.57
CVX 150410P00107000 P 04/10/15 107.0 2.78 3.30
CVX 150410P00108000 P 04/10/15 108.0 3.50 4.10
CVX 150410P00109000 P 04/10/15 109.0 4.35 4.95
CVX 150410P00110000 P 04/10/15 110.0 5.20 5.85
CVX 150410P00111000 P 04/10/15 111.0 6.15 6.85
CVX 150410P00112000 P 04/10/15 112.0 7.15 7.80
CVX 150410P00113000 P 04/10/15 113.0 8.15 8.80
CVX 150410P00114000 P 04/10/15 114.0 9.15 9.85
CVX 150410P00115000 P 04/10/15 115.0 9.45 11.35
CVX 150410P00116000 P 04/10/15 116.0 10.45 12.50
CVX 150410P00117000 P 04/10/15 117.0 11.50 13.35
CVX 150410P00118000 P 04/10/15 118.0 12.45 14.30
CVX 150410P00119000 P 04/10/15 119.0 13.25 15.20
CVX 150410P00120000 P 04/10/15 120.0 14.10 16.70
CVX 150410P00121000 P 04/10/15 121.0 15.10 17.20
CVX 150410P00122000 P 04/10/15 122.0 15.40 18.00
CVX 150410P00123000 P 04/10/15 123.0 17.50 19.30
CVX 150417C00055000 C 04/17/15 55.0 46.95 50.85
CVX 150417C00060000 C 04/17/15 60.0 42.00 44.90
CVX 150417C00065000 C 04/17/15 65.0 36.90 39.70
CVX 150417C00070000 C 04/17/15 70.0 31.85 35.60
CVX 150417C00075000 C 04/17/15 75.0 27.00 29.90
CVX 150417C00080000 C 04/17/15 80.0 22.55 25.35
CVX 150417C00085000 C 04/17/15 85.0 18.30 19.60
CVX 150417C00088000 C 04/17/15 88.0 15.55 17.30
CVX 150417C00089000 C 04/17/15 89.0 14.55 16.30
CVX 150417C00090000 C 04/17/15 90.0 13.60 15.35
CVX 150417C00091000 C 04/17/15 91.0 12.55 14.30
CVX 150417C00092000 C 04/17/15 92.0 11.65 13.20
CVX 150417C00093000 C 04/17/15 93.0 10.60 12.40
CVX 150417C00094000 C 04/17/15 94.0 9.75 11.25
CVX 150417C00094500 C 04/17/15 94.5 9.15 10.60
CVX 150417C00095000 C 04/17/15 95.0 9.20 9.55
CVX 150417C00095500 C 04/17/15 95.5 8.70 9.10
CVX 150417C00096000 C 04/17/15 96.0 8.25 8.65
CVX 150417C00096500 C 04/17/15 96.5 7.80 8.15
CVX 150417C00097000 C 04/17/15 97.0 7.35 7.70
CVX 150417C00097500 C 04/17/15 97.5 6.90 7.25
CVX 150417C00098000 C 04/17/15 98.0 6.45 6.80
CVX 150417C00098500 C 04/17/15 98.5 6.00 6.35
CVX 150417C00099000 C 04/17/15 99.0 5.55 5.90
CVX 150417C00099500 C 04/17/15 99.5 5.30 5.50
CVX 150417C00100000 C 04/17/15 100.0 4.85 5.05
CVX 150417C00101000 C 04/17/15 101.0 4.05 4.25
CVX 150417C00102000 C 04/17/15 102.0 3.35 3.50
CVX 150417C00103000 C 04/17/15 103.0 2.74 2.81
CVX 150417C00104000 C 04/17/15 104.0 2.10 2.19
CVX 150417C00105000 C 04/17/15 105.0 1.58 1.65
CVX 150417C00106000 C 04/17/15 106.0 1.14 1.20
CVX 150417C00107000 C 04/17/15 107.0 0.80 0.85
CVX 150417C00108000 C 04/17/15 108.0 0.52 0.57
CVX 150417C00109000 C 04/17/15 109.0 0.33 0.38
CVX 150417C00110000 C 04/17/15 110.0 0.20 0.23
CVX 150417C00111000 C 04/17/15 111.0 0.12 0.15
CVX 150417C00112000 C 04/17/15 112.0 0.07 0.09
CVX 150417C00113000 C 04/17/15 113.0 0.04 0.09
CVX 150417C00114000 C 04/17/15 114.0 0.02 0.07
CVX 150417C00115000 C 04/17/15 115.0 0.01 0.06
CVX 150417C00116000 C 04/17/15 116.0 0.00 0.06
CVX 150417C00117000 C 04/17/15 117.0 0.00 0.06
CVX 150417C00118000 C 04/17/15 118.0 0.00 0.06
CVX 150417C00119000 C 04/17/15 119.0 0.00 0.06
CVX 150417C00120000 C 04/17/15 120.0 0.01 0.02
CVX 150417C00121000 C 04/17/15 121.0 0.00 0.05
CVX 150417C00122000 C 04/17/15 122.0 0.00 0.05
CVX 150417C00123000 C 04/17/15 123.0 0.00 0.05
CVX 150417C00124000 C 04/17/15 124.0 0.00 0.05
CVX 150417C00125000 C 04/17/15 125.0 0.00 0.04
CVX 150417C00126000 C 04/17/15 126.0 0.00 0.04
CVX 150417C00127000 C 04/17/15 127.0 0.00 0.04
CVX 150417C00128000 C 04/17/15 128.0 0.00 0.04
CVX 150417C00129000 C 04/17/15 129.0 0.00 0.04
CVX 150417C00130000 C 04/17/15 130.0 0.00 0.04
CVX 150417C00135000 C 04/17/15 135.0 0.00 0.03
CVX 150417C00140000 C 04/17/15 140.0 0.00 0.03
CVX 150417C00145000 C 04/17/15 145.0 0.00 0.03
CVX 150417C00150000 C 04/17/15 150.0 0.00 0.03
CVX 150417C00155000 C 04/17/15 155.0 0.00 0.03
CVX 150417C00160000 C 04/17/15 160.0 0.00 0.03
CVX 150417P00055000 P 04/17/15 55.0 0.00 0.01
CVX 150417P00060000 P 04/17/15 60.0 0.00 0.01
CVX 150417P00065000 P 04/17/15 65.0 0.00 0.01
CVX 150417P00070000 P 04/17/15 70.0 0.00 0.01
CVX 150417P00075000 P 04/17/15 75.0 0.00 0.02
CVX 150417P00080000 P 04/17/15 80.0 0.00 0.04
CVX 150417P00085000 P 04/17/15 85.0 0.00 0.03
CVX 150417P00088000 P 04/17/15 88.0 0.02 0.08
CVX 150417P00089000 P 04/17/15 89.0 0.03 0.06
CVX 150417P00090000 P 04/17/15 90.0 0.04 0.06
CVX 150417P00091000 P 04/17/15 91.0 0.06 0.08
CVX 150417P00092000 P 04/17/15 92.0 0.08 0.10
CVX 150417P00093000 P 04/17/15 93.0 0.11 0.13
CVX 150417P00094000 P 04/17/15 94.0 0.15 0.17
CVX 150417P00094500 P 04/17/15 94.5 0.17 0.19
CVX 150417P00095000 P 04/17/15 95.0 0.19 0.21
CVX 150417P00095500 P 04/17/15 95.5 0.22 0.24
CVX 150417P00096000 P 04/17/15 96.0 0.25 0.27
CVX 150417P00096500 P 04/17/15 96.5 0.28 0.31
CVX 150417P00097000 P 04/17/15 97.0 0.32 0.35
CVX 150417P00097500 P 04/17/15 97.5 0.36 0.39
CVX 150417P00098000 P 04/17/15 98.0 0.41 0.45
CVX 150417P00098500 P 04/17/15 98.5 0.47 0.50
CVX 150417P00099000 P 04/17/15 99.0 0.54 0.57
CVX 150417P00099500 P 04/17/15 99.5 0.61 0.65
CVX 150417P00100000 P 04/17/15 100.0 0.69 0.72
CVX 150417P00101000 P 04/17/15 101.0 0.89 0.94
CVX 150417P00102000 P 04/17/15 102.0 1.13 1.18
CVX 150417P00103000 P 04/17/15 103.0 1.44 1.50
CVX 150417P00104000 P 04/17/15 104.0 1.82 1.90
CVX 150417P00105000 P 04/17/15 105.0 2.27 2.37
CVX 150417P00106000 P 04/17/15 106.0 2.85 2.93
CVX 150417P00107000 P 04/17/15 107.0 3.45 3.60
CVX 150417P00108000 P 04/17/15 108.0 4.15 4.35
CVX 150417P00109000 P 04/17/15 109.0 4.90 5.15
CVX 150417P00110000 P 04/17/15 110.0 5.80 6.00
CVX 150417P00111000 P 04/17/15 111.0 6.30 6.90
CVX 150417P00112000 P 04/17/15 112.0 7.20 7.85
CVX 150417P00113000 P 04/17/15 113.0 8.15 8.85
CVX 150417P00114000 P 04/17/15 114.0 9.15 9.80
CVX 150417P00115000 P 04/17/15 115.0 10.15 11.05
CVX 150417P00116000 P 04/17/15 116.0 10.85 11.90
CVX 150417P00117000 P 04/17/15 117.0 11.50 12.95
CVX 150417P00118000 P 04/17/15 118.0 12.45 13.90
CVX 150417P00119000 P 04/17/15 119.0 13.50 15.05
CVX 150417P00120000 P 04/17/15 120.0 13.90 16.90
CVX 150417P00121000 P 04/17/15 121.0 14.90 18.20
CVX 150417P00122000 P 04/17/15 122.0 15.65 19.35
CVX 150417P00123000 P 04/17/15 123.0 16.90 20.35
CVX 150417P00124000 P 04/17/15 124.0 17.90 21.20
CVX 150417P00125000 P 04/17/15 125.0 18.65 22.35
CVX 150417P00126000 P 04/17/15 126.0 19.65 23.40
CVX 150417P00127000 P 04/17/15 127.0 21.00 24.40
CVX 150417P00128000 P 04/17/15 128.0 21.80 25.45
CVX 150417P00129000 P 04/17/15 129.0 22.85 25.20
CVX 150417P00130000 P 04/17/15 130.0 23.55 26.40
CVX 150417P00135000 P 04/17/15 135.0 28.70 32.40
CVX 150417P00140000 P 04/17/15 140.0 33.70 37.40
CVX 150417P00145000 P 04/17/15 145.0 38.70 41.50
CVX 150417P00150000 P 04/17/15 150.0 43.45 46.45
CVX 150417P00155000 P 04/17/15 155.0 48.45 52.70
CVX 150417P00160000 P 04/17/15 160.0 53.45 57.50
CVX 150424C00080000 C 04/24/15 80.0 22.90 25.70
CVX 150424C00085000 C 04/24/15 85.0 17.60 20.80
CVX 150424C00090000 C 04/24/15 90.0 12.90 15.85
CVX 150424C00091000 C 04/24/15 91.0 11.90 14.40
CVX 150424C00092000 C 04/24/15 92.0 11.15 13.40
CVX 150424C00093000 C 04/24/15 93.0 10.15 12.45
CVX 150424C00094000 C 04/24/15 94.0 9.30 11.65
CVX 150424C00095000 C 04/24/15 95.0 8.30 11.10
CVX 150424C00095500 C 04/24/15 95.5 8.55 9.25
CVX 150424C00096000 C 04/24/15 96.0 8.35 8.80
CVX 150424C00096500 C 04/24/15 96.5 7.95 8.35
CVX 150424C00097000 C 04/24/15 97.0 7.50 7.90
CVX 150424C00097500 C 04/24/15 97.5 7.00 7.45
CVX 150424C00098000 C 04/24/15 98.0 6.40 7.00
CVX 150424C00098500 C 04/24/15 98.5 5.95 6.60
CVX 150424C00099000 C 04/24/15 99.0 5.60 6.15
CVX 150424C00099500 C 04/24/15 99.5 5.20 5.75
CVX 150424C00100000 C 04/24/15 100.0 5.00 5.35
CVX 150424C00101000 C 04/24/15 101.0 4.30 4.55
CVX 150424C00102000 C 04/24/15 102.0 3.55 3.85
CVX 150424C00103000 C 04/24/15 103.0 2.90 3.20
CVX 150424C00104000 C 04/24/15 104.0 2.30 2.55
CVX 150424C00105000 C 04/24/15 105.0 1.81 2.01
CVX 150424C00106000 C 04/24/15 106.0 1.37 1.55
CVX 150424C00107000 C 04/24/15 107.0 1.02 1.15
CVX 150424C00108000 C 04/24/15 108.0 0.72 0.84
CVX 150424C00109000 C 04/24/15 109.0 0.51 0.60
CVX 150424C00110000 C 04/24/15 110.0 0.34 0.42
CVX 150424C00111000 C 04/24/15 111.0 0.22 0.28
CVX 150424C00112000 C 04/24/15 112.0 0.12 0.19
CVX 150424C00113000 C 04/24/15 113.0 0.07 0.13
CVX 150424C00114000 C 04/24/15 114.0 0.03 0.13
CVX 150424C00115000 C 04/24/15 115.0 0.02 0.13
CVX 150424C00116000 C 04/24/15 116.0 0.01 0.13
CVX 150424C00117000 C 04/24/15 117.0 0.00 0.12
CVX 150424C00118000 C 04/24/15 118.0 0.00 0.10
CVX 150424C00119000 C 04/24/15 119.0 0.00 0.10
CVX 150424C00120000 C 04/24/15 120.0 0.00 0.13
CVX 150424C00121000 C 04/24/15 121.0 0.00 0.11
CVX 150424C00122000 C 04/24/15 122.0 0.00 0.13
CVX 150424C00123000 C 04/24/15 123.0 0.00 0.13
CVX 150424P00080000 P 04/24/15 80.0 0.00 0.13
CVX 150424P00085000 P 04/24/15 85.0 0.01 0.08
CVX 150424P00090000 P 04/24/15 90.0 0.06 0.13
CVX 150424P00091000 P 04/24/15 91.0 0.11 0.15
CVX 150424P00092000 P 04/24/15 92.0 0.09 0.19
CVX 150424P00093000 P 04/24/15 93.0 0.09 0.23
CVX 150424P00094000 P 04/24/15 94.0 0.13 0.28
CVX 150424P00095000 P 04/24/15 95.0 0.27 0.35
CVX 150424P00095500 P 04/24/15 95.5 0.30 0.38
CVX 150424P00096000 P 04/24/15 96.0 0.34 0.43
CVX 150424P00096500 P 04/24/15 96.5 0.38 0.47
CVX 150424P00097000 P 04/24/15 97.0 0.42 0.53
CVX 150424P00097500 P 04/24/15 97.5 0.47 0.59
CVX 150424P00098000 P 04/24/15 98.0 0.53 0.65
CVX 150424P00098500 P 04/24/15 98.5 0.59 0.72
CVX 150424P00099000 P 04/24/15 99.0 0.66 0.80
CVX 150424P00099500 P 04/24/15 99.5 0.75 0.89
CVX 150424P00100000 P 04/24/15 100.0 0.86 0.99
CVX 150424P00101000 P 04/24/15 101.0 1.05 1.22
CVX 150424P00102000 P 04/24/15 102.0 1.32 1.50
CVX 150424P00103000 P 04/24/15 103.0 1.65 1.84
CVX 150424P00104000 P 04/24/15 104.0 2.08 2.25
CVX 150424P00105000 P 04/24/15 105.0 2.53 2.72
CVX 150424P00106000 P 04/24/15 106.0 3.05 3.30
CVX 150424P00107000 P 04/24/15 107.0 3.65 3.90
CVX 150424P00108000 P 04/24/15 108.0 4.35 4.60
CVX 150424P00109000 P 04/24/15 109.0 4.95 5.35
CVX 150424P00110000 P 04/24/15 110.0 5.90 6.15
CVX 150424P00111000 P 04/24/15 111.0 6.35 7.05
CVX 150424P00112000 P 04/24/15 112.0 7.20 8.00
CVX 150424P00113000 P 04/24/15 113.0 8.10 8.95
CVX 150424P00114000 P 04/24/15 114.0 9.10 9.90
CVX 150424P00115000 P 04/24/15 115.0 9.40 11.65
CVX 150424P00116000 P 04/24/15 116.0 10.40 12.95
CVX 150424P00117000 P 04/24/15 117.0 11.35 13.90
CVX 150424P00118000 P 04/24/15 118.0 11.70 15.00
CVX 150424P00119000 P 04/24/15 119.0 12.70 16.40
CVX 150424P00120000 P 04/24/15 120.0 14.10 17.45
CVX 150424P00121000 P 04/24/15 121.0 15.10 18.45
CVX 150424P00122000 P 04/24/15 122.0 16.10 19.45
CVX 150424P00123000 P 04/24/15 123.0 17.15 20.40
CVX 150501C00075000 C 05/01/15 75.0 27.85 31.10
CVX 150501C00080000 C 05/01/15 80.0 22.75 26.30
CVX 150501C00085000 C 05/01/15 85.0 17.95 21.05
CVX 150501C00090000 C 05/01/15 90.0 13.15 15.90
CVX 150501C00091000 C 05/01/15 91.0 12.20 15.20
CVX 150501C00092000 C 05/01/15 92.0 11.25 13.55
CVX 150501C00093000 C 05/01/15 93.0 10.25 12.60
CVX 150501C00094000 C 05/01/15 94.0 9.40 11.70
CVX 150501C00094500 C 05/01/15 94.5 9.00 11.25
CVX 150501C00095000 C 05/01/15 95.0 9.50 10.45
CVX 150501C00095500 C 05/01/15 95.5 8.80 9.95
CVX 150501C00096000 C 05/01/15 96.0 8.35 9.55
CVX 150501C00096500 C 05/01/15 96.5 7.95 9.15
CVX 150501C00097000 C 05/01/15 97.0 7.50 8.70
CVX 150501C00097500 C 05/01/15 97.5 7.10 8.30
CVX 150501C00098000 C 05/01/15 98.0 6.70 7.85
CVX 150501C00098500 C 05/01/15 98.5 6.30 7.45
CVX 150501C00099000 C 05/01/15 99.0 6.10 7.05
CVX 150501C00099500 C 05/01/15 99.5 5.80 6.65
CVX 150501C00100000 C 05/01/15 100.0 5.40 6.15
CVX 150501C00101000 C 05/01/15 101.0 4.65 5.40
CVX 150501C00102000 C 05/01/15 102.0 3.90 4.35
CVX 150501C00103000 C 05/01/15 103.0 3.25 3.70
CVX 150501C00104000 C 05/01/15 104.0 2.83 3.00
CVX 150501C00105000 C 05/01/15 105.0 2.30 2.45
CVX 150501C00106000 C 05/01/15 106.0 1.83 1.95
CVX 150501C00107000 C 05/01/15 107.0 1.42 1.55
CVX 150501C00108000 C 05/01/15 108.0 1.04 1.21
CVX 150501C00109000 C 05/01/15 109.0 0.81 0.90
CVX 150501C00110000 C 05/01/15 110.0 0.58 0.66
CVX 150501C00111000 C 05/01/15 111.0 0.41 0.49
CVX 150501C00112000 C 05/01/15 112.0 0.27 0.36
CVX 150501C00113000 C 05/01/15 113.0 0.17 0.30
CVX 150501C00114000 C 05/01/15 114.0 0.09 0.34
CVX 150501C00115000 C 05/01/15 115.0 0.08 0.22
CVX 150501C00116000 C 05/01/15 116.0 0.03 0.17
CVX 150501C00117000 C 05/01/15 117.0 0.02 0.17
CVX 150501C00118000 C 05/01/15 118.0 0.02 0.13
CVX 150501C00119000 C 05/01/15 119.0 0.02 0.13
CVX 150501C00120000 C 05/01/15 120.0 0.01 0.12
CVX 150501C00121000 C 05/01/15 121.0 0.00 0.09
CVX 150501C00122000 C 05/01/15 122.0 0.00 0.10
CVX 150501C00123000 C 05/01/15 123.0 0.00 0.13
CVX 150501P00075000 P 05/01/15 75.0 0.01 0.10
CVX 150501P00080000 P 05/01/15 80.0 0.01 0.14
CVX 150501P00085000 P 05/01/15 85.0 0.06 0.16
CVX 150501P00090000 P 05/01/15 90.0 0.17 0.27
CVX 150501P00091000 P 05/01/15 91.0 0.14 0.32
CVX 150501P00092000 P 05/01/15 92.0 0.17 0.39
CVX 150501P00093000 P 05/01/15 93.0 0.21 0.44
CVX 150501P00094000 P 05/01/15 94.0 0.41 0.48
CVX 150501P00094500 P 05/01/15 94.5 0.45 0.52
CVX 150501P00095000 P 05/01/15 95.0 0.50 0.56
CVX 150501P00095500 P 05/01/15 95.5 0.47 0.67
CVX 150501P00096000 P 05/01/15 96.0 0.47 0.75
CVX 150501P00096500 P 05/01/15 96.5 0.65 0.75
CVX 150501P00097000 P 05/01/15 97.0 0.73 0.79
CVX 150501P00097500 P 05/01/15 97.5 0.78 0.89
CVX 150501P00098000 P 05/01/15 98.0 0.85 0.97
CVX 150501P00098500 P 05/01/15 98.5 0.94 1.06
CVX 150501P00099000 P 05/01/15 99.0 1.03 1.13
CVX 150501P00099500 P 05/01/15 99.5 1.14 1.23
CVX 150501P00100000 P 05/01/15 100.0 1.24 1.34
CVX 150501P00101000 P 05/01/15 101.0 1.49 1.60
CVX 150501P00102000 P 05/01/15 102.0 1.75 1.97
CVX 150501P00103000 P 05/01/15 103.0 2.13 2.27
CVX 150501P00104000 P 05/01/15 104.0 2.51 2.67
CVX 150501P00105000 P 05/01/15 105.0 2.97 3.20
CVX 150501P00106000 P 05/01/15 106.0 3.45 3.80
CVX 150501P00107000 P 05/01/15 107.0 4.05 4.65
CVX 150501P00108000 P 05/01/15 108.0 4.70 5.35
CVX 150501P00109000 P 05/01/15 109.0 5.05 6.10
CVX 150501P00110000 P 05/01/15 110.0 5.95 6.90
CVX 150501P00111000 P 05/01/15 111.0 6.60 7.75
CVX 150501P00112000 P 05/01/15 112.0 7.45 8.65
CVX 150501P00113000 P 05/01/15 113.0 7.95 9.75
CVX 150501P00114000 P 05/01/15 114.0 8.85 11.20
CVX 150501P00115000 P 05/01/15 115.0 9.45 12.35
CVX 150501P00116000 P 05/01/15 116.0 10.45 13.20
CVX 150501P00117000 P 05/01/15 117.0 11.35 14.15
CVX 150501P00118000 P 05/01/15 118.0 12.15 15.15
CVX 150501P00119000 P 05/01/15 119.0 13.15 16.10
CVX 150501P00120000 P 05/01/15 120.0 14.15 17.45
CVX 150501P00121000 P 05/01/15 121.0 15.15 18.50
CVX 150501P00122000 P 05/01/15 122.0 16.10 19.50
CVX 150501P00123000 P 05/01/15 123.0 17.20 20.50
CVX 150508C00092000 C 05/08/15 92.0 11.70 14.05
CVX 150508C00093000 C 05/08/15 93.0 10.95 12.75
CVX 150508C00094000 C 05/08/15 94.0 9.55 11.80
CVX 150508C00095000 C 05/08/15 95.0 8.75 10.60
CVX 150508C00095500 C 05/08/15 95.5 8.15 10.20
CVX 150508C00096000 C 05/08/15 96.0 8.50 9.70
CVX 150508C00096500 C 05/08/15 96.5 8.10 9.30
CVX 150508C00097000 C 05/08/15 97.0 7.65 8.90
CVX 150508C00097500 C 05/08/15 97.5 7.25 8.45
CVX 150508C00098000 C 05/08/15 98.0 6.85 8.05
CVX 150508C00098500 C 05/08/15 98.5 6.60 7.60
CVX 150508C00099000 C 05/08/15 99.0 6.40 7.20
CVX 150508C00099500 C 05/08/15 99.5 6.00 6.75
CVX 150508C00100000 C 05/08/15 100.0 5.60 6.35
CVX 150508C00101000 C 05/08/15 101.0 4.85 5.60
CVX 150508C00102000 C 05/08/15 102.0 4.15 4.90
CVX 150508C00103000 C 05/08/15 103.0 3.55 4.25
CVX 150508C00104000 C 05/08/15 104.0 3.00 3.35
CVX 150508C00105000 C 05/08/15 105.0 2.57 2.70
CVX 150508C00106000 C 05/08/15 106.0 2.00 2.24
CVX 150508C00107000 C 05/08/15 107.0 1.65 1.80
CVX 150508C00108000 C 05/08/15 108.0 1.27 1.45
CVX 150508C00109000 C 05/08/15 109.0 1.02 1.08
CVX 150508C00110000 C 05/08/15 110.0 0.74 0.87
CVX 150508C00111000 C 05/08/15 111.0 0.55 0.73
CVX 150508C00112000 C 05/08/15 112.0 0.39 0.71
CVX 150508C00113000 C 05/08/15 113.0 0.21 0.58
CVX 150508C00114000 C 05/08/15 114.0 0.08 0.50
CVX 150508C00115000 C 05/08/15 115.0 0.15 0.20
CVX 150508C00116000 C 05/08/15 116.0 0.10 0.19
CVX 150508C00117000 C 05/08/15 117.0 0.04 0.13
CVX 150508C00118000 C 05/08/15 118.0 0.05 0.20
CVX 150508C00119000 C 05/08/15 119.0 0.04 0.13
CVX 150508C00120000 C 05/08/15 120.0 0.02 0.15
CVX 150508P00092000 P 05/08/15 92.0 0.19 0.59
CVX 150508P00093000 P 05/08/15 93.0 0.26 0.66
CVX 150508P00094000 P 05/08/15 94.0 0.34 0.69
CVX 150508P00095000 P 05/08/15 95.0 0.56 0.72
CVX 150508P00095500 P 05/08/15 95.5 0.49 0.87
CVX 150508P00096000 P 05/08/15 96.0 0.69 0.89
CVX 150508P00096500 P 05/08/15 96.5 0.82 0.91
CVX 150508P00097000 P 05/08/15 97.0 0.77 1.09
CVX 150508P00097500 P 05/08/15 97.5 0.97 1.07
CVX 150508P00098000 P 05/08/15 98.0 1.03 1.18
CVX 150508P00098500 P 05/08/15 98.5 1.14 1.25
CVX 150508P00099000 P 05/08/15 99.0 1.24 1.35
CVX 150508P00099500 P 05/08/15 99.5 1.35 1.47
CVX 150508P00100000 P 05/08/15 100.0 1.47 1.60
CVX 150508P00101000 P 05/08/15 101.0 1.73 1.86
CVX 150508P00102000 P 05/08/15 102.0 2.00 2.22
CVX 150508P00103000 P 05/08/15 103.0 2.39 2.53
CVX 150508P00104000 P 05/08/15 104.0 2.79 2.93
CVX 150508P00105000 P 05/08/15 105.0 3.20 3.40
CVX 150508P00106000 P 05/08/15 106.0 3.65 4.30
CVX 150508P00107000 P 05/08/15 107.0 4.25 4.90
CVX 150508P00108000 P 05/08/15 108.0 4.90 5.55
CVX 150508P00109000 P 05/08/15 109.0 5.20 6.30
CVX 150508P00110000 P 05/08/15 110.0 5.90 7.05
CVX 150508P00111000 P 05/08/15 111.0 6.70 7.90
CVX 150508P00112000 P 05/08/15 112.0 7.55 8.75
CVX 150508P00113000 P 05/08/15 113.0 8.40 9.80
CVX 150508P00114000 P 05/08/15 114.0 8.85 11.35
CVX 150508P00115000 P 05/08/15 115.0 9.75 11.85
CVX 150508P00116000 P 05/08/15 116.0 10.40 13.20
CVX 150508P00117000 P 05/08/15 117.0 11.40 14.20
CVX 150508P00118000 P 05/08/15 118.0 12.35 15.15
CVX 150508P00119000 P 05/08/15 119.0 13.35 16.15
CVX 150508P00120000 P 05/08/15 120.0 14.40 17.10
CVX 150515C00055000 C 05/15/15 55.0 47.00 51.50
CVX 150515C00060000 C 05/15/15 60.0 42.15 46.70
CVX 150515C00065000 C 05/15/15 65.0 37.15 41.65
CVX 150515C00070000 C 05/15/15 70.0 32.15 36.60
CVX 150515C00075000 C 05/15/15 75.0 27.35 31.60
CVX 150515C00080000 C 05/15/15 80.0 22.65 25.60
CVX 150515C00085000 C 05/15/15 85.0 17.60 20.55
CVX 150515C00090000 C 05/15/15 90.0 13.85 15.55
CVX 150515C00095000 C 05/15/15 95.0 9.35 10.65
CVX 150515C00100000 C 05/15/15 100.0 5.65 6.40
CVX 150515C00105000 C 05/15/15 105.0 2.70 2.81
CVX 150515C00110000 C 05/15/15 110.0 0.88 0.95
CVX 150515C00115000 C 05/15/15 115.0 0.18 0.27
CVX 150515C00120000 C 05/15/15 120.0 0.00 0.16
CVX 150515C00125000 C 05/15/15 125.0 0.00 0.15
CVX 150515C00130000 C 05/15/15 130.0 0.00 0.15
CVX 150515C00135000 C 05/15/15 135.0 0.00 0.18
CVX 150515C00140000 C 05/15/15 140.0 0.00 0.10
CVX 150515C00145000 C 05/15/15 145.0 0.00 0.10
CVX 150515C00150000 C 05/15/15 150.0 0.00 0.08
CVX 150515C00155000 C 05/15/15 155.0 0.00 0.07
CVX 150515C00160000 C 05/15/15 160.0 0.00 0.07
CVX 150515P00055000 P 05/15/15 55.0 0.00 0.14
CVX 150515P00060000 P 05/15/15 60.0 0.00 0.15
CVX 150515P00065000 P 05/15/15 65.0 0.00 0.15
CVX 150515P00070000 P 05/15/15 70.0 0.00 0.04
CVX 150515P00075000 P 05/15/15 75.0 0.00 0.12
CVX 150515P00080000 P 05/15/15 80.0 0.06 0.13
CVX 150515P00085000 P 05/15/15 85.0 0.17 0.23
CVX 150515P00090000 P 05/15/15 90.0 0.40 0.46
CVX 150515P00095000 P 05/15/15 95.0 0.91 0.97
CVX 150515P00100000 P 05/15/15 100.0 1.95 2.08
CVX 150515P00105000 P 05/15/15 105.0 4.00 4.25
CVX 150515P00110000 P 05/15/15 110.0 7.00 7.80
CVX 150515P00115000 P 05/15/15 115.0 10.95 13.30
CVX 150515P00120000 P 05/15/15 120.0 15.45 18.10
CVX 150515P00125000 P 05/15/15 125.0 19.80 23.95
CVX 150515P00130000 P 05/15/15 130.0 24.45 28.85
CVX 150515P00135000 P 05/15/15 135.0 29.45 33.85
CVX 150515P00140000 P 05/15/15 140.0 34.40 39.00
CVX 150515P00145000 P 05/15/15 145.0 39.40 43.85
CVX 150515P00150000 P 05/15/15 150.0 44.35 48.85
CVX 150515P00155000 P 05/15/15 155.0 49.40 53.90
CVX 150515P00160000 P 05/15/15 160.0 54.40 58.90
CVX 150619C00060000 C 06/19/15 60.0 42.50 46.10
CVX 150619C00065000 C 06/19/15 65.0 37.05 41.60
CVX 150619C00070000 C 06/19/15 70.0 32.55 35.95
CVX 150619C00075000 C 06/19/15 75.0 27.65 31.05
CVX 150619C00080000 C 06/19/15 80.0 22.75 26.05
CVX 150619C00085000 C 06/19/15 85.0 18.20 21.00
CVX 150619C00090000 C 06/19/15 90.0 14.45 15.85
CVX 150619C00095000 C 06/19/15 95.0 10.00 11.05
CVX 150619C00100000 C 06/19/15 100.0 6.45 6.65
CVX 150619C00105000 C 06/19/15 105.0 3.40 3.55
CVX 150619C00110000 C 06/19/15 110.0 1.48 1.54
CVX 150619C00115000 C 06/19/15 115.0 0.50 0.54
CVX 150619C00120000 C 06/19/15 120.0 0.16 0.17
CVX 150619C00125000 C 06/19/15 125.0 0.04 0.09
CVX 150619C00130000 C 06/19/15 130.0 0.01 0.07
CVX 150619C00135000 C 06/19/15 135.0 0.00 0.06
CVX 150619C00140000 C 06/19/15 140.0 0.00 0.06
CVX 150619C00145000 C 06/19/15 145.0 0.00 0.05
CVX 150619C00150000 C 06/19/15 150.0 0.00 0.04
CVX 150619C00155000 C 06/19/15 155.0 0.00 0.04
CVX 150619C00160000 C 06/19/15 160.0 0.00 0.04
CVX 150619C00165000 C 06/19/15 165.0 0.00 0.03
CVX 150619P00060000 P 06/19/15 60.0 0.01 0.06
CVX 150619P00065000 P 06/19/15 65.0 0.04 0.09
CVX 150619P00070000 P 06/19/15 70.0 0.07 0.15
CVX 150619P00075000 P 06/19/15 75.0 0.13 0.21
CVX 150619P00080000 P 06/19/15 80.0 0.28 0.33
CVX 150619P00085000 P 06/19/15 85.0 0.52 0.56
CVX 150619P00090000 P 06/19/15 90.0 0.93 0.98
CVX 150619P00095000 P 06/19/15 95.0 1.67 1.73
CVX 150619P00100000 P 06/19/15 100.0 2.93 3.10
CVX 150619P00105000 P 06/19/15 105.0 5.00 5.15
CVX 150619P00110000 P 06/19/15 110.0 8.10 8.35
CVX 150619P00115000 P 06/19/15 115.0 11.35 12.90
CVX 150619P00120000 P 06/19/15 120.0 15.95 17.80
CVX 150619P00125000 P 06/19/15 125.0 20.65 22.70
CVX 150619P00130000 P 06/19/15 130.0 25.40 28.10
CVX 150619P00135000 P 06/19/15 135.0 30.10 33.55
CVX 150619P00140000 P 06/19/15 140.0 35.10 38.70
CVX 150619P00145000 P 06/19/15 145.0 40.10 43.70
CVX 150619P00150000 P 06/19/15 150.0 45.10 48.55
CVX 150619P00155000 P 06/19/15 155.0 49.50 54.00
CVX 150619P00160000 P 06/19/15 160.0 54.45 59.00
CVX 150619P00165000 P 06/19/15 165.0 59.45 64.00
CVX 150918C00055000 C 09/18/15 55.0 47.50 51.10
CVX 150918C00060000 C 09/18/15 60.0 42.55 46.00
CVX 150918C00065000 C 09/18/15 65.0 37.60 41.00
CVX 150918C00070000 C 09/18/15 70.0 32.70 36.05
CVX 150918C00075000 C 09/18/15 75.0 27.80 31.10
CVX 150918C00080000 C 09/18/15 80.0 23.20 26.00
CVX 150918C00085000 C 09/18/15 85.0 18.55 20.85
CVX 150918C00090000 C 09/18/15 90.0 14.80 15.95
CVX 150918C00095000 C 09/18/15 95.0 11.10 11.45
CVX 150918C00100000 C 09/18/15 100.0 7.70 7.85
CVX 150918C00105000 C 09/18/15 105.0 4.85 5.00
CVX 150918C00110000 C 09/18/15 110.0 2.79 2.90
CVX 150918C00115000 C 09/18/15 115.0 1.45 1.54
CVX 150918C00120000 C 09/18/15 120.0 0.67 0.78
CVX 150918C00125000 C 09/18/15 125.0 0.28 0.37
CVX 150918C00130000 C 09/18/15 130.0 0.10 0.18
CVX 150918C00135000 C 09/18/15 135.0 0.06 0.12
CVX 150918C00140000 C 09/18/15 140.0 0.04 0.09
CVX 150918C00145000 C 09/18/15 145.0 0.02 0.08
CVX 150918C00150000 C 09/18/15 150.0 0.01 0.07
CVX 150918C00155000 C 09/18/15 155.0 0.01 0.07
CVX 150918P00055000 P 09/18/15 55.0 0.11 0.16
CVX 150918P00060000 P 09/18/15 60.0 0.14 0.24
CVX 150918P00065000 P 09/18/15 65.0 0.21 0.34
CVX 150918P00070000 P 09/18/15 70.0 0.37 0.51
CVX 150918P00075000 P 09/18/15 75.0 0.61 0.72
CVX 150918P00080000 P 09/18/15 80.0 0.93 1.04
CVX 150918P00085000 P 09/18/15 85.0 1.42 1.54
CVX 150918P00090000 P 09/18/15 90.0 2.19 2.31
CVX 150918P00095000 P 09/18/15 95.0 3.30 3.45
CVX 150918P00100000 P 09/18/15 100.0 4.95 5.10
CVX 150918P00105000 P 09/18/15 105.0 7.25 7.45
CVX 150918P00110000 P 09/18/15 110.0 10.25 10.55
CVX 150918P00115000 P 09/18/15 115.0 13.70 14.35
CVX 150918P00120000 P 09/18/15 120.0 17.40 19.15
CVX 150918P00125000 P 09/18/15 125.0 21.60 24.30
CVX 150918P00130000 P 09/18/15 130.0 26.20 29.50
CVX 150918P00135000 P 09/18/15 135.0 31.10 34.45
CVX 150918P00140000 P 09/18/15 140.0 36.00 39.40
CVX 150918P00145000 P 09/18/15 145.0 41.00 44.45
CVX 150918P00150000 P 09/18/15 150.0 46.00 49.45
CVX 150918P00155000 P 09/18/15 155.0 51.00 54.65
CVX 160115C00055000 C 01/15/16 55.0 47.25 51.80
CVX 160115C00060000 C 01/15/16 60.0 42.25 46.75
CVX 160115C00065000 C 01/15/16 65.0 37.40 41.45
CVX 160115C00070000 C 01/15/16 70.0 32.45 36.50
CVX 160115C00075000 C 01/15/16 75.0 27.55 31.65
CVX 160115C00080000 C 01/15/16 80.0 24.00 26.30
CVX 160115C00085000 C 01/15/16 85.0 20.00 21.40
CVX 160115C00090000 C 01/15/16 90.0 15.85 16.30
CVX 160115C00095000 C 01/15/16 95.0 12.10 12.50
CVX 160115C00100000 C 01/15/16 100.0 9.00 9.25
CVX 160115C00105000 C 01/15/16 105.0 6.35 6.55
CVX 160115C00110000 C 01/15/16 110.0 4.15 4.40
CVX 160115C00115000 C 01/15/16 115.0 2.70 2.81
CVX 160115C00120000 C 01/15/16 120.0 1.62 1.72
CVX 160115C00125000 C 01/15/16 125.0 0.97 1.03
CVX 160115C00130000 C 01/15/16 130.0 0.50 0.62
CVX 160115C00135000 C 01/15/16 135.0 0.22 0.37
CVX 160115C00140000 C 01/15/16 140.0 0.12 0.24
CVX 160115C00145000 C 01/15/16 145.0 0.09 0.16
CVX 160115C00150000 C 01/15/16 150.0 0.07 0.12
CVX 160115C00155000 C 01/15/16 155.0 0.04 0.11
CVX 160115C00160000 C 01/15/16 160.0 0.03 0.10
CVX 160115C00165000 C 01/15/16 165.0 0.02 0.09
CVX 160115C00170000 C 01/15/16 170.0 0.02 0.09
CVX 160115C00175000 C 01/15/16 175.0 0.01 0.09
CVX 160115C00180000 C 01/15/16 180.0 0.01 0.09
CVX 160115C00185000 C 01/15/16 185.0 0.00 0.08
CVX 160115C00190000 C 01/15/16 190.0 0.00 0.08
CVX 160115P00055000 P 01/15/16 55.0 0.31 0.48
CVX 160115P00060000 P 01/15/16 60.0 0.45 0.65
CVX 160115P00065000 P 01/15/16 65.0 0.70 0.82
CVX 160115P00070000 P 01/15/16 70.0 1.00 1.10
CVX 160115P00075000 P 01/15/16 75.0 1.42 1.50
CVX 160115P00080000 P 01/15/16 80.0 1.95 2.04
CVX 160115P00085000 P 01/15/16 85.0 2.75 2.87
CVX 160115P00090000 P 01/15/16 90.0 3.80 4.00
CVX 160115P00095000 P 01/15/16 95.0 5.25 5.40
CVX 160115P00100000 P 01/15/16 100.0 7.10 7.30
CVX 160115P00105000 P 01/15/16 105.0 9.55 9.70
CVX 160115P00110000 P 01/15/16 110.0 12.50 12.70
CVX 160115P00115000 P 01/15/16 115.0 16.00 16.25
CVX 160115P00120000 P 01/15/16 120.0 19.85 20.40
CVX 160115P00125000 P 01/15/16 125.0 24.20 24.70
CVX 160115P00130000 P 01/15/16 130.0 28.80 29.30
CVX 160115P00135000 P 01/15/16 135.0 33.15 34.35
CVX 160115P00140000 P 01/15/16 140.0 38.05 39.20
CVX 160115P00145000 P 01/15/16 145.0 41.95 44.15
CVX 160115P00150000 P 01/15/16 150.0 46.80 49.60
CVX 160115P00155000 P 01/15/16 155.0 51.70 54.60
CVX 160115P00160000 P 01/15/16 160.0 56.80 59.75
CVX 160115P00165000 P 01/15/16 165.0 61.70 64.75
CVX 160115P00170000 P 01/15/16 170.0 66.75 70.15
CVX 160115P00175000 P 01/15/16 175.0 72.90 75.05
CVX 160115P00180000 P 01/15/16 180.0 76.65 80.05
CVX 160115P00185000 P 01/15/16 185.0 81.70 85.10
CVX 160115P00190000 P 01/15/16 190.0 85.85 89.20
CVX 170120C00055000 C 01/20/17 55.0 47.00 51.80
CVX 170120C00060000 C 01/20/17 60.0 42.00 46.80
CVX 170120C00065000 C 01/20/17 65.0 37.00 41.80
CVX 170120C00070000 C 01/20/17 70.0 32.40 36.70
CVX 170120C00075000 C 01/20/17 75.0 27.60 32.00
CVX 170120C00080000 C 01/20/17 80.0 23.90 25.60
CVX 170120C00085000 C 01/20/17 85.0 20.55 22.80
CVX 170120C00090000 C 01/20/17 90.0 16.85 18.10
CVX 170120C00095000 C 01/20/17 95.0 13.40 14.85
CVX 170120C00100000 C 01/20/17 100.0 10.45 11.95
CVX 170120C00105000 C 01/20/17 105.0 8.00 9.10
CVX 170120C00110000 C 01/20/17 110.0 6.60 7.35
CVX 170120C00115000 C 01/20/17 115.0 4.70 5.80
CVX 170120C00120000 C 01/20/17 120.0 3.65 4.00
CVX 170120C00125000 C 01/20/17 125.0 2.03 3.25
CVX 170120C00130000 C 01/20/17 130.0 1.65 2.29
CVX 170120C00135000 C 01/20/17 135.0 1.11 1.65
CVX 170120C00140000 C 01/20/17 140.0 0.76 1.41
CVX 170120C00145000 C 01/20/17 145.0 0.47 1.04
CVX 170120C00150000 C 01/20/17 150.0 0.40 0.77
CVX 170120C00155000 C 01/20/17 155.0 0.12 0.57
CVX 170120C00160000 C 01/20/17 160.0 0.09 0.45
CVX 170120C00165000 C 01/20/17 165.0 0.08 0.36
CVX 170120C00170000 C 01/20/17 170.0 0.04 0.30
CVX 170120P00055000 P 01/20/17 55.0 1.04 1.65
CVX 170120P00060000 P 01/20/17 60.0 1.45 1.82
CVX 170120P00065000 P 01/20/17 65.0 2.01 2.69
CVX 170120P00070000 P 01/20/17 70.0 2.67 3.15
CVX 170120P00075000 P 01/20/17 75.0 3.50 4.30
CVX 170120P00080000 P 01/20/17 80.0 4.70 5.45
CVX 170120P00085000 P 01/20/17 85.0 5.80 6.75
CVX 170120P00090000 P 01/20/17 90.0 7.70 8.10
CVX 170120P00095000 P 01/20/17 95.0 9.20 10.15
CVX 170120P00100000 P 01/20/17 100.0 11.90 12.45
CVX 170120P00105000 P 01/20/17 105.0 13.95 15.35
CVX 170120P00110000 P 01/20/17 110.0 17.05 18.50
CVX 170120P00115000 P 01/20/17 115.0 20.20 22.00
CVX 170120P00120000 P 01/20/17 120.0 23.85 25.85
CVX 170120P00125000 P 01/20/17 125.0 26.70 30.30
CVX 170120P00130000 P 01/20/17 130.0 30.90 34.55
CVX 170120P00135000 P 01/20/17 135.0 35.30 39.45
CVX 170120P00140000 P 01/20/17 140.0 39.70 44.40
CVX 170120P00145000 P 01/20/17 145.0 44.15 49.00
CVX 170120P00150000 P 01/20/17 150.0 49.00 53.90
CVX 170120P00155000 P 01/20/17 155.0 54.00 58.50
CVX 170120P00160000 P 01/20/17 160.0 58.60 63.50
CVX 170120P00165000 P 01/20/17 165.0 63.50 68.40
CVX 170120P00170000 P 01/20/17 170.0 68.50 73.30

OPRA data is delayed 15 minutes.