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 May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 150529C00060000 C 05/29/15 60.0 41.30 44.85
CVX 150529C00065000 C 05/29/15 65.0 36.55 39.95
CVX 150529C00070000 C 05/29/15 70.0 31.55 33.45
CVX 150529C00075000 C 05/29/15 75.0 26.55 28.45
CVX 150529C00080000 C 05/29/15 80.0 21.55 23.45
CVX 150529C00085000 C 05/29/15 85.0 16.55 19.80
CVX 150529C00090000 C 05/29/15 90.0 12.05 13.60
CVX 150529C00091000 C 05/29/15 91.0 11.05 12.40
CVX 150529C00092000 C 05/29/15 92.0 10.05 11.40
CVX 150529C00093000 C 05/29/15 93.0 10.00 10.55
CVX 150529C00094000 C 05/29/15 94.0 8.35 9.40
CVX 150529C00095000 C 05/29/15 95.0 7.35 8.40
CVX 150529C00095500 C 05/29/15 95.5 6.85 7.90
CVX 150529C00096000 C 05/29/15 96.0 6.35 7.40
CVX 150529C00096500 C 05/29/15 96.5 5.85 6.90
CVX 150529C00097000 C 05/29/15 97.0 5.35 6.40
CVX 150529C00097500 C 05/29/15 97.5 4.85 5.95
CVX 150529C00098000 C 05/29/15 98.0 4.35 5.50
CVX 150529C00098500 C 05/29/15 98.5 3.85 5.00
CVX 150529C00099000 C 05/29/15 99.0 3.35 4.50
CVX 150529C00099500 C 05/29/15 99.5 2.90 3.90
CVX 150529C00100000 C 05/29/15 100.0 2.61 3.40
CVX 150529C00101000 C 05/29/15 101.0 2.22 2.40
CVX 150529C00102000 C 05/29/15 102.0 1.31 1.42
CVX 150529C00103000 C 05/29/15 103.0 0.52 0.60
CVX 150529C00104000 C 05/29/15 104.0 0.13 0.15
CVX 150529C00105000 C 05/29/15 105.0 0.02 0.05
CVX 150529C00106000 C 05/29/15 106.0 0.00 0.02
CVX 150529C00107000 C 05/29/15 107.0 0.00 0.02
CVX 150529C00108000 C 05/29/15 108.0 0.00 0.02
CVX 150529C00109000 C 05/29/15 109.0 0.00 0.11
CVX 150529C00110000 C 05/29/15 110.0 0.00 0.01
CVX 150529C00111000 C 05/29/15 111.0 0.00 0.12
CVX 150529C00112000 C 05/29/15 112.0 0.00 0.13
CVX 150529C00113000 C 05/29/15 113.0 0.00 0.13
CVX 150529C00114000 C 05/29/15 114.0 0.00 0.17
CVX 150529C00115000 C 05/29/15 115.0 0.00 0.02
CVX 150529C00116000 C 05/29/15 116.0 0.00 0.17
CVX 150529C00117000 C 05/29/15 117.0 0.00 0.17
CVX 150529C00118000 C 05/29/15 118.0 0.00 0.17
CVX 150529C00119000 C 05/29/15 119.0 0.00 0.05
CVX 150529C00120000 C 05/29/15 120.0 0.00 0.08
CVX 150529C00121000 C 05/29/15 121.0 0.00 0.12
CVX 150529C00122000 C 05/29/15 122.0 0.00 0.12
CVX 150529C00123000 C 05/29/15 123.0 0.00 0.18
CVX 150529C00125000 C 05/29/15 125.0 0.00 0.17
CVX 150529C00130000 C 05/29/15 130.0 0.00 0.18
CVX 150529C00135000 C 05/29/15 135.0 0.00 0.17
CVX 150529C00140000 C 05/29/15 140.0 0.00 0.18
CVX 150529C00145000 C 05/29/15 145.0 0.00 0.17
CVX 150529C00150000 C 05/29/15 150.0 0.00 0.18
CVX 150529P00060000 P 05/29/15 60.0 0.00 0.18
CVX 150529P00065000 P 05/29/15 65.0 0.00 0.18
CVX 150529P00070000 P 05/29/15 70.0 0.00 0.18
CVX 150529P00075000 P 05/29/15 75.0 0.00 0.12
CVX 150529P00080000 P 05/29/15 80.0 0.00 0.12
CVX 150529P00085000 P 05/29/15 85.0 0.00 0.07
CVX 150529P00090000 P 05/29/15 90.0 0.00 0.17
CVX 150529P00091000 P 05/29/15 91.0 0.00 0.17
CVX 150529P00092000 P 05/29/15 92.0 0.00 0.17
CVX 150529P00093000 P 05/29/15 93.0 0.00 0.17
CVX 150529P00094000 P 05/29/15 94.0 0.00 0.17
CVX 150529P00095000 P 05/29/15 95.0 0.00 0.06
CVX 150529P00095500 P 05/29/15 95.5 0.00 0.02
CVX 150529P00096000 P 05/29/15 96.0 0.00 0.02
CVX 150529P00096500 P 05/29/15 96.5 0.00 0.02
CVX 150529P00097000 P 05/29/15 97.0 0.00 0.02
CVX 150529P00097500 P 05/29/15 97.5 0.00 0.02
CVX 150529P00098000 P 05/29/15 98.0 0.00 0.02
CVX 150529P00098500 P 05/29/15 98.5 0.00 0.02
CVX 150529P00099000 P 05/29/15 99.0 0.01 0.02
CVX 150529P00099500 P 05/29/15 99.5 0.01 0.02
CVX 150529P00100000 P 05/29/15 100.0 0.01 0.03
CVX 150529P00101000 P 05/29/15 101.0 0.02 0.04
CVX 150529P00102000 P 05/29/15 102.0 0.06 0.11
CVX 150529P00103000 P 05/29/15 103.0 0.26 0.32
CVX 150529P00104000 P 05/29/15 104.0 0.79 0.91
CVX 150529P00105000 P 05/29/15 105.0 1.69 1.82
CVX 150529P00106000 P 05/29/15 106.0 2.66 2.83
CVX 150529P00107000 P 05/29/15 107.0 3.55 3.80
CVX 150529P00108000 P 05/29/15 108.0 4.55 4.85
CVX 150529P00109000 P 05/29/15 109.0 5.55 5.85
CVX 150529P00110000 P 05/29/15 110.0 6.55 6.85
CVX 150529P00111000 P 05/29/15 111.0 7.55 7.85
CVX 150529P00112000 P 05/29/15 112.0 8.55 8.80
CVX 150529P00113000 P 05/29/15 113.0 9.50 9.80
CVX 150529P00114000 P 05/29/15 114.0 10.55 10.85
CVX 150529P00115000 P 05/29/15 115.0 10.30 11.85
CVX 150529P00116000 P 05/29/15 116.0 12.10 12.85
CVX 150529P00117000 P 05/29/15 117.0 13.50 13.85
CVX 150529P00118000 P 05/29/15 118.0 13.40 14.85
CVX 150529P00119000 P 05/29/15 119.0 14.20 15.85
CVX 150529P00120000 P 05/29/15 120.0 15.30 17.25
CVX 150529P00121000 P 05/29/15 121.0 16.30 18.25
CVX 150529P00122000 P 05/29/15 122.0 17.20 19.25
CVX 150529P00123000 P 05/29/15 123.0 18.30 21.45
CVX 150529P00125000 P 05/29/15 125.0 20.20 21.80
CVX 150529P00130000 P 05/29/15 130.0 25.20 26.80
CVX 150529P00135000 P 05/29/15 135.0 30.20 31.85
CVX 150529P00140000 P 05/29/15 140.0 35.20 38.45
CVX 150529P00145000 P 05/29/15 145.0 40.20 41.85
CVX 150529P00150000 P 05/29/15 150.0 45.15 47.95
CVX 150605C00060000 C 06/05/15 60.0 40.95 45.00
CVX 150605C00065000 C 06/05/15 65.0 36.00 39.95
CVX 150605C00070000 C 06/05/15 70.0 31.00 34.95
CVX 150605C00075000 C 06/05/15 75.0 26.00 29.90
CVX 150605C00080000 C 06/05/15 80.0 21.10 24.95
CVX 150605C00085000 C 06/05/15 85.0 16.30 19.90
CVX 150605C00088000 C 06/05/15 88.0 13.55 16.95
CVX 150605C00089000 C 06/05/15 89.0 13.10 14.75
CVX 150605C00090000 C 06/05/15 90.0 12.30 13.50
CVX 150605C00091000 C 06/05/15 91.0 11.30 12.50
CVX 150605C00092000 C 06/05/15 92.0 10.30 11.50
CVX 150605C00093000 C 06/05/15 93.0 9.40 10.55
CVX 150605C00094000 C 06/05/15 94.0 8.40 9.50
CVX 150605C00094500 C 06/05/15 94.5 7.90 9.05
CVX 150605C00095000 C 06/05/15 95.0 7.40 8.55
CVX 150605C00095500 C 06/05/15 95.5 6.90 8.05
CVX 150605C00096000 C 06/05/15 96.0 6.45 7.55
CVX 150605C00096500 C 06/05/15 96.5 6.00 7.05
CVX 150605C00097000 C 06/05/15 97.0 5.50 6.55
CVX 150605C00097500 C 06/05/15 97.5 5.05 6.10
CVX 150605C00098000 C 06/05/15 98.0 4.60 5.60
CVX 150605C00098500 C 06/05/15 98.5 4.15 5.15
CVX 150605C00099000 C 06/05/15 99.0 3.70 4.65
CVX 150605C00099500 C 06/05/15 99.5 3.40 4.20
CVX 150605C00100000 C 06/05/15 100.0 3.15 3.75
CVX 150605C00101000 C 06/05/15 101.0 2.71 2.90
CVX 150605C00102000 C 06/05/15 102.0 1.97 2.07
CVX 150605C00103000 C 06/05/15 103.0 1.30 1.40
CVX 150605C00104000 C 06/05/15 104.0 0.82 0.89
CVX 150605C00105000 C 06/05/15 105.0 0.47 0.51
CVX 150605C00106000 C 06/05/15 106.0 0.24 0.27
CVX 150605C00107000 C 06/05/15 107.0 0.12 0.14
CVX 150605C00108000 C 06/05/15 108.0 0.05 0.07
CVX 150605C00109000 C 06/05/15 109.0 0.02 0.04
CVX 150605C00110000 C 06/05/15 110.0 0.00 0.03
CVX 150605C00111000 C 06/05/15 111.0 0.00 0.18
CVX 150605C00112000 C 06/05/15 112.0 0.00 0.10
CVX 150605C00113000 C 06/05/15 113.0 0.00 0.17
CVX 150605C00114000 C 06/05/15 114.0 0.00 0.17
CVX 150605C00115000 C 06/05/15 115.0 0.00 0.01
CVX 150605C00116000 C 06/05/15 116.0 0.00 0.05
CVX 150605C00117000 C 06/05/15 117.0 0.00 0.17
CVX 150605C00118000 C 06/05/15 118.0 0.00 0.17
CVX 150605C00119000 C 06/05/15 119.0 0.00 0.12
CVX 150605C00120000 C 06/05/15 120.0 0.00 0.07
CVX 150605C00121000 C 06/05/15 121.0 0.00 0.12
CVX 150605C00122000 C 06/05/15 122.0 0.00 0.12
CVX 150605C00123000 C 06/05/15 123.0 0.00 0.17
CVX 150605C00124000 C 06/05/15 124.0 0.00 0.17
CVX 150605C00125000 C 06/05/15 125.0 0.00 0.17
CVX 150605C00130000 C 06/05/15 130.0 0.00 0.50
CVX 150605C00135000 C 06/05/15 135.0 0.00 0.50
CVX 150605C00140000 C 06/05/15 140.0 0.00 0.50
CVX 150605C00145000 C 06/05/15 145.0 0.00 0.50
CVX 150605C00150000 C 06/05/15 150.0 0.00 0.50
CVX 150605P00060000 P 06/05/15 60.0 0.00 0.50
CVX 150605P00065000 P 06/05/15 65.0 0.00 0.50
CVX 150605P00070000 P 06/05/15 70.0 0.00 0.50
CVX 150605P00075000 P 06/05/15 75.0 0.00 0.13
CVX 150605P00080000 P 06/05/15 80.0 0.00 0.13
CVX 150605P00085000 P 06/05/15 85.0 0.00 0.07
CVX 150605P00088000 P 06/05/15 88.0 0.00 0.50
CVX 150605P00089000 P 06/05/15 89.0 0.00 0.50
CVX 150605P00090000 P 06/05/15 90.0 0.00 0.06
CVX 150605P00091000 P 06/05/15 91.0 0.00 0.06
CVX 150605P00092000 P 06/05/15 92.0 0.01 0.03
CVX 150605P00093000 P 06/05/15 93.0 0.02 0.03
CVX 150605P00094000 P 06/05/15 94.0 0.02 0.04
CVX 150605P00094500 P 06/05/15 94.5 0.03 0.05
CVX 150605P00095000 P 06/05/15 95.0 0.03 0.05
CVX 150605P00095500 P 06/05/15 95.5 0.04 0.06
CVX 150605P00096000 P 06/05/15 96.0 0.05 0.07
CVX 150605P00096500 P 06/05/15 96.5 0.06 0.08
CVX 150605P00097000 P 06/05/15 97.0 0.08 0.10
CVX 150605P00097500 P 06/05/15 97.5 0.10 0.12
CVX 150605P00098000 P 06/05/15 98.0 0.12 0.14
CVX 150605P00098500 P 06/05/15 98.5 0.15 0.20
CVX 150605P00099000 P 06/05/15 99.0 0.18 0.23
CVX 150605P00099500 P 06/05/15 99.5 0.23 0.31
CVX 150605P00100000 P 06/05/15 100.0 0.29 0.33
CVX 150605P00101000 P 06/05/15 101.0 0.44 0.50
CVX 150605P00102000 P 06/05/15 102.0 0.69 0.75
CVX 150605P00103000 P 06/05/15 103.0 1.04 1.14
CVX 150605P00104000 P 06/05/15 104.0 1.51 1.64
CVX 150605P00105000 P 06/05/15 105.0 2.08 2.29
CVX 150605P00106000 P 06/05/15 106.0 2.87 3.05
CVX 150605P00107000 P 06/05/15 107.0 3.70 4.30
CVX 150605P00108000 P 06/05/15 108.0 4.65 5.15
CVX 150605P00109000 P 06/05/15 109.0 5.55 6.35
CVX 150605P00110000 P 06/05/15 110.0 6.55 7.30
CVX 150605P00111000 P 06/05/15 111.0 7.55 8.30
CVX 150605P00112000 P 06/05/15 112.0 8.55 9.30
CVX 150605P00113000 P 06/05/15 113.0 9.20 10.50
CVX 150605P00114000 P 06/05/15 114.0 10.30 11.60
CVX 150605P00115000 P 06/05/15 115.0 11.40 12.15
CVX 150605P00116000 P 06/05/15 116.0 12.10 14.05
CVX 150605P00117000 P 06/05/15 117.0 13.40 14.45
CVX 150605P00118000 P 06/05/15 118.0 13.35 15.80
CVX 150605P00119000 P 06/05/15 119.0 14.30 17.45
CVX 150605P00120000 P 06/05/15 120.0 15.30 18.05
CVX 150605P00121000 P 06/05/15 121.0 16.30 19.05
CVX 150605P00122000 P 06/05/15 122.0 17.30 19.45
CVX 150605P00123000 P 06/05/15 123.0 18.20 21.45
CVX 150605P00124000 P 06/05/15 124.0 19.30 22.45
CVX 150605P00125000 P 06/05/15 125.0 20.20 22.25
CVX 150605P00130000 P 06/05/15 130.0 25.05 29.10
CVX 150605P00135000 P 06/05/15 135.0 30.05 34.10
CVX 150605P00140000 P 06/05/15 140.0 35.10 37.25
CVX 150605P00145000 P 06/05/15 145.0 39.85 42.25
CVX 150605P00150000 P 06/05/15 150.0 45.05 48.75
CVX 150612C00090000 C 06/12/15 90.0 12.35 13.55
CVX 150612C00094000 C 06/12/15 94.0 8.45 9.65
CVX 150612C00095000 C 06/12/15 95.0 7.50 8.65
CVX 150612C00096000 C 06/12/15 96.0 6.60 7.70
CVX 150612C00096500 C 06/12/15 96.5 6.15 7.15
CVX 150612C00097000 C 06/12/15 97.0 5.65 6.70
CVX 150612C00097500 C 06/12/15 97.5 5.20 6.20
CVX 150612C00098000 C 06/12/15 98.0 4.75 5.75
CVX 150612C00098500 C 06/12/15 98.5 4.65 5.30
CVX 150612C00099000 C 06/12/15 99.0 4.25 4.85
CVX 150612C00099500 C 06/12/15 99.5 3.75 4.45
CVX 150612C00100000 C 06/12/15 100.0 3.35 4.00
CVX 150612C00101000 C 06/12/15 101.0 2.97 3.20
CVX 150612C00102000 C 06/12/15 102.0 2.22 2.39
CVX 150612C00103000 C 06/12/15 103.0 1.60 1.74
CVX 150612C00104000 C 06/12/15 104.0 1.10 1.21
CVX 150612C00105000 C 06/12/15 105.0 0.75 0.82
CVX 150612C00106000 C 06/12/15 106.0 0.47 0.52
CVX 150612C00107000 C 06/12/15 107.0 0.27 0.34
CVX 150612C00108000 C 06/12/15 108.0 0.16 0.20
CVX 150612C00109000 C 06/12/15 109.0 0.10 0.14
CVX 150612C00110000 C 06/12/15 110.0 0.05 0.12
CVX 150612C00111000 C 06/12/15 111.0 0.00 0.16
CVX 150612C00112000 C 06/12/15 112.0 0.03 0.08
CVX 150612C00113000 C 06/12/15 113.0 0.00 0.14
CVX 150612C00114000 C 06/12/15 114.0 0.00 0.11
CVX 150612C00115000 C 06/12/15 115.0 0.00 0.06
CVX 150612C00116000 C 06/12/15 116.0 0.00 0.12
CVX 150612C00117000 C 06/12/15 117.0 0.00 0.12
CVX 150612C00118000 C 06/12/15 118.0 0.00 0.13
CVX 150612C00119000 C 06/12/15 119.0 0.00 0.10
CVX 150612C00120000 C 06/12/15 120.0 0.00 0.08
CVX 150612C00121000 C 06/12/15 121.0 0.00 0.10
CVX 150612C00122000 C 06/12/15 122.0 0.00 0.13
CVX 150612C00123000 C 06/12/15 123.0 0.00 0.50
CVX 150612C00124000 C 06/12/15 124.0 0.00 0.50
CVX 150612C00125000 C 06/12/15 125.0 0.00 0.50
CVX 150612C00126000 C 06/12/15 126.0 0.00 0.50
CVX 150612P00090000 P 06/12/15 90.0 0.00 0.06
CVX 150612P00094000 P 06/12/15 94.0 0.06 0.18
CVX 150612P00095000 P 06/12/15 95.0 0.10 0.17
CVX 150612P00096000 P 06/12/15 96.0 0.14 0.16
CVX 150612P00096500 P 06/12/15 96.5 0.16 0.27
CVX 150612P00097000 P 06/12/15 97.0 0.19 0.22
CVX 150612P00097500 P 06/12/15 97.5 0.22 0.25
CVX 150612P00098000 P 06/12/15 98.0 0.25 0.30
CVX 150612P00098500 P 06/12/15 98.5 0.30 0.35
CVX 150612P00099000 P 06/12/15 99.0 0.35 0.41
CVX 150612P00099500 P 06/12/15 99.5 0.42 0.46
CVX 150612P00100000 P 06/12/15 100.0 0.49 0.61
CVX 150612P00101000 P 06/12/15 101.0 0.69 0.79
CVX 150612P00102000 P 06/12/15 102.0 0.96 1.08
CVX 150612P00103000 P 06/12/15 103.0 1.33 1.48
CVX 150612P00104000 P 06/12/15 104.0 1.78 1.92
CVX 150612P00105000 P 06/12/15 105.0 2.36 2.59
CVX 150612P00106000 P 06/12/15 106.0 3.05 3.65
CVX 150612P00107000 P 06/12/15 107.0 3.85 4.85
CVX 150612P00108000 P 06/12/15 108.0 4.70 5.50
CVX 150612P00109000 P 06/12/15 109.0 5.65 6.35
CVX 150612P00110000 P 06/12/15 110.0 6.60 7.30
CVX 150612P00111000 P 06/12/15 111.0 7.55 8.35
CVX 150612P00112000 P 06/12/15 112.0 8.55 9.30
CVX 150612P00113000 P 06/12/15 113.0 9.55 10.30
CVX 150612P00114000 P 06/12/15 114.0 10.35 11.70
CVX 150612P00115000 P 06/12/15 115.0 10.75 12.85
CVX 150612P00116000 P 06/12/15 116.0 11.50 13.85
CVX 150612P00117000 P 06/12/15 117.0 12.35 15.50
CVX 150612P00118000 P 06/12/15 118.0 13.35 16.40
CVX 150612P00119000 P 06/12/15 119.0 14.20 16.35
CVX 150612P00120000 P 06/12/15 120.0 15.20 18.45
CVX 150612P00121000 P 06/12/15 121.0 16.20 19.45
CVX 150612P00122000 P 06/12/15 122.0 17.20 20.45
CVX 150612P00123000 P 06/12/15 123.0 18.20 21.45
CVX 150612P00124000 P 06/12/15 124.0 19.20 21.25
CVX 150612P00125000 P 06/12/15 125.0 20.20 22.25
CVX 150612P00126000 P 06/12/15 126.0 22.35 23.45
CVX 150619C00060000 C 06/19/15 60.0 41.30 43.55
CVX 150619C00065000 C 06/19/15 65.0 36.55 38.55
CVX 150619C00070000 C 06/19/15 70.0 31.55 33.55
CVX 150619C00075000 C 06/19/15 75.0 26.55 28.55
CVX 150619C00080000 C 06/19/15 80.0 21.55 23.50
CVX 150619C00085000 C 06/19/15 85.0 16.60 19.50
CVX 150619C00090000 C 06/19/15 90.0 12.40 13.55
CVX 150619C00094000 C 06/19/15 94.0 8.55 9.65
CVX 150619C00095000 C 06/19/15 95.0 7.65 8.65
CVX 150619C00096000 C 06/19/15 96.0 6.70 7.75
CVX 150619C00096500 C 06/19/15 96.5 6.25 7.25
CVX 150619C00097000 C 06/19/15 97.0 5.80 6.80
CVX 150619C00097500 C 06/19/15 97.5 5.55 6.35
CVX 150619C00098000 C 06/19/15 98.0 4.90 5.90
CVX 150619C00098500 C 06/19/15 98.5 4.80 5.45
CVX 150619C00099000 C 06/19/15 99.0 4.80 4.90
CVX 150619C00099500 C 06/19/15 99.5 4.30 4.50
CVX 150619C00100000 C 06/19/15 100.0 3.95 4.05
CVX 150619C00101000 C 06/19/15 101.0 3.10 3.30
CVX 150619C00102000 C 06/19/15 102.0 2.49 2.58
CVX 150619C00103000 C 06/19/15 103.0 1.89 1.96
CVX 150619C00104000 C 06/19/15 104.0 1.37 1.44
CVX 150619C00105000 C 06/19/15 105.0 0.97 1.03
CVX 150619C00106000 C 06/19/15 106.0 0.65 0.71
CVX 150619C00107000 C 06/19/15 107.0 0.42 0.47
CVX 150619C00108000 C 06/19/15 108.0 0.29 0.32
CVX 150619C00109000 C 06/19/15 109.0 0.19 0.22
CVX 150619C00110000 C 06/19/15 110.0 0.13 0.15
CVX 150619C00111000 C 06/19/15 111.0 0.08 0.11
CVX 150619C00112000 C 06/19/15 112.0 0.06 0.08
CVX 150619C00113000 C 06/19/15 113.0 0.04 0.07
CVX 150619C00114000 C 06/19/15 114.0 0.04 0.07
CVX 150619C00115000 C 06/19/15 115.0 0.03 0.04
CVX 150619C00116000 C 06/19/15 116.0 0.03 0.07
CVX 150619C00117000 C 06/19/15 117.0 0.03 0.07
CVX 150619C00118000 C 06/19/15 118.0 0.02 0.07
CVX 150619C00119000 C 06/19/15 119.0 0.02 0.06
CVX 150619C00120000 C 06/19/15 120.0 0.02 0.04
CVX 150619C00121000 C 06/19/15 121.0 0.02 0.06
CVX 150619C00122000 C 06/19/15 122.0 0.02 0.06
CVX 150619C00125000 C 06/19/15 125.0 0.01 0.02
CVX 150619C00130000 C 06/19/15 130.0 0.01 0.03
CVX 150619C00135000 C 06/19/15 135.0 0.00 0.03
CVX 150619C00140000 C 06/19/15 140.0 0.00 0.03
CVX 150619C00145000 C 06/19/15 145.0 0.00 0.03
CVX 150619C00150000 C 06/19/15 150.0 0.00 0.03
CVX 150619C00155000 C 06/19/15 155.0 0.00 0.03
CVX 150619C00160000 C 06/19/15 160.0 0.00 0.03
CVX 150619C00165000 C 06/19/15 165.0 0.00 0.03
CVX 150619P00060000 P 06/19/15 60.0 0.00 0.01
CVX 150619P00065000 P 06/19/15 65.0 0.00 0.01
CVX 150619P00070000 P 06/19/15 70.0 0.00 0.01
CVX 150619P00075000 P 06/19/15 75.0 0.00 0.01
CVX 150619P00080000 P 06/19/15 80.0 0.00 0.01
CVX 150619P00085000 P 06/19/15 85.0 0.01 0.03
CVX 150619P00090000 P 06/19/15 90.0 0.05 0.07
CVX 150619P00094000 P 06/19/15 94.0 0.13 0.15
CVX 150619P00095000 P 06/19/15 95.0 0.16 0.18
CVX 150619P00096000 P 06/19/15 96.0 0.21 0.25
CVX 150619P00096500 P 06/19/15 96.5 0.24 0.29
CVX 150619P00097000 P 06/19/15 97.0 0.27 0.31
CVX 150619P00097500 P 06/19/15 97.5 0.31 0.35
CVX 150619P00098000 P 06/19/15 98.0 0.36 0.39
CVX 150619P00098500 P 06/19/15 98.5 0.43 0.47
CVX 150619P00099000 P 06/19/15 99.0 0.48 0.54
CVX 150619P00099500 P 06/19/15 99.5 0.57 0.62
CVX 150619P00100000 P 06/19/15 100.0 0.66 0.72
CVX 150619P00101000 P 06/19/15 101.0 0.89 0.96
CVX 150619P00102000 P 06/19/15 102.0 1.18 1.26
CVX 150619P00103000 P 06/19/15 103.0 1.57 1.65
CVX 150619P00104000 P 06/19/15 104.0 2.05 2.15
CVX 150619P00105000 P 06/19/15 105.0 2.66 2.76
CVX 150619P00106000 P 06/19/15 106.0 3.25 3.45
CVX 150619P00107000 P 06/19/15 107.0 4.05 4.80
CVX 150619P00108000 P 06/19/15 108.0 4.80 5.55
CVX 150619P00109000 P 06/19/15 109.0 5.70 6.40
CVX 150619P00110000 P 06/19/15 110.0 6.65 7.20
CVX 150619P00111000 P 06/19/15 111.0 7.60 8.15
CVX 150619P00112000 P 06/19/15 112.0 8.55 9.30
CVX 150619P00113000 P 06/19/15 113.0 9.55 10.15
CVX 150619P00114000 P 06/19/15 114.0 10.55 11.30
CVX 150619P00115000 P 06/19/15 115.0 11.55 12.30
CVX 150619P00116000 P 06/19/15 116.0 12.30 13.70
CVX 150619P00117000 P 06/19/15 117.0 13.35 14.45
CVX 150619P00118000 P 06/19/15 118.0 14.30 15.45
CVX 150619P00119000 P 06/19/15 119.0 15.45 16.40
CVX 150619P00120000 P 06/19/15 120.0 16.50 17.45
CVX 150619P00121000 P 06/19/15 121.0 16.20 19.50
CVX 150619P00122000 P 06/19/15 122.0 18.50 19.45
CVX 150619P00125000 P 06/19/15 125.0 21.55 22.30
CVX 150619P00130000 P 06/19/15 130.0 26.40 27.45
CVX 150619P00135000 P 06/19/15 135.0 30.20 32.35
CVX 150619P00140000 P 06/19/15 140.0 35.25 37.45
CVX 150619P00145000 P 06/19/15 145.0 40.30 42.50
CVX 150619P00150000 P 06/19/15 150.0 45.15 47.40
CVX 150619P00155000 P 06/19/15 155.0 50.30 53.45
CVX 150619P00160000 P 06/19/15 160.0 55.15 57.35
CVX 150619P00165000 P 06/19/15 165.0 60.20 62.45
CVX 150626C00085000 C 06/26/15 85.0 17.40 18.60
CVX 150626C00090000 C 06/26/15 90.0 12.20 13.70
CVX 150626C00091000 C 06/26/15 91.0 11.45 12.80
CVX 150626C00094000 C 06/26/15 94.0 8.65 9.75
CVX 150626C00095000 C 06/26/15 95.0 7.70 8.80
CVX 150626C00096000 C 06/26/15 96.0 6.80 7.85
CVX 150626C00096500 C 06/26/15 96.5 6.40 7.40
CVX 150626C00097000 C 06/26/15 97.0 5.95 6.90
CVX 150626C00097500 C 06/26/15 97.5 5.55 6.45
CVX 150626C00098000 C 06/26/15 98.0 5.05 6.05
CVX 150626C00098500 C 06/26/15 98.5 4.95 5.60
CVX 150626C00099000 C 06/26/15 99.0 4.50 5.20
CVX 150626C00099500 C 06/26/15 99.5 4.10 4.75
CVX 150626C00100000 C 06/26/15 100.0 4.00 4.35
CVX 150626C00101000 C 06/26/15 101.0 3.10 3.60
CVX 150626C00102000 C 06/26/15 102.0 2.61 2.90
CVX 150626C00103000 C 06/26/15 103.0 2.05 2.25
CVX 150626C00104000 C 06/26/15 104.0 1.52 1.75
CVX 150626C00105000 C 06/26/15 105.0 1.16 1.28
CVX 150626C00106000 C 06/26/15 106.0 0.83 0.95
CVX 150626C00107000 C 06/26/15 107.0 0.55 0.67
CVX 150626C00108000 C 06/26/15 108.0 0.39 0.45
CVX 150626C00109000 C 06/26/15 109.0 0.25 0.31
CVX 150626C00110000 C 06/26/15 110.0 0.18 0.21
CVX 150626C00111000 C 06/26/15 111.0 0.05 0.30
CVX 150626C00112000 C 06/26/15 112.0 0.01 0.26
CVX 150626C00113000 C 06/26/15 113.0 0.00 0.24
CVX 150626C00114000 C 06/26/15 114.0 0.00 0.22
CVX 150626C00115000 C 06/26/15 115.0 0.00 0.09
CVX 150626C00116000 C 06/26/15 116.0 0.00 0.37
CVX 150626C00117000 C 06/26/15 117.0 0.00 0.50
CVX 150626C00118000 C 06/26/15 118.0 0.00 0.27
CVX 150626C00119000 C 06/26/15 119.0 0.00 0.50
CVX 150626C00120000 C 06/26/15 120.0 0.00 0.07
CVX 150626C00121000 C 06/26/15 121.0 0.00 0.50
CVX 150626C00122000 C 06/26/15 122.0 0.00 0.50
CVX 150626C00123000 C 06/26/15 123.0 0.00 0.50
CVX 150626C00124000 C 06/26/15 124.0 0.00 0.50
CVX 150626C00125000 C 06/26/15 125.0 0.00 0.50
CVX 150626P00085000 P 06/26/15 85.0 0.00 0.50
CVX 150626P00090000 P 06/26/15 90.0 0.04 0.24
CVX 150626P00091000 P 06/26/15 91.0 0.07 0.32
CVX 150626P00094000 P 06/26/15 94.0 0.18 0.34
CVX 150626P00095000 P 06/26/15 95.0 0.24 0.46
CVX 150626P00096000 P 06/26/15 96.0 0.31 0.35
CVX 150626P00096500 P 06/26/15 96.5 0.24 0.58
CVX 150626P00097000 P 06/26/15 97.0 0.39 0.56
CVX 150626P00097500 P 06/26/15 97.5 0.44 0.62
CVX 150626P00098000 P 06/26/15 98.0 0.50 0.64
CVX 150626P00098500 P 06/26/15 98.5 0.57 0.65
CVX 150626P00099000 P 06/26/15 99.0 0.64 0.73
CVX 150626P00099500 P 06/26/15 99.5 0.73 0.88
CVX 150626P00100000 P 06/26/15 100.0 0.84 0.98
CVX 150626P00101000 P 06/26/15 101.0 1.08 1.29
CVX 150626P00102000 P 06/26/15 102.0 1.39 1.55
CVX 150626P00103000 P 06/26/15 103.0 1.81 1.92
CVX 150626P00104000 P 06/26/15 104.0 2.23 2.58
CVX 150626P00105000 P 06/26/15 105.0 2.77 3.55
CVX 150626P00106000 P 06/26/15 106.0 3.40 4.25
CVX 150626P00107000 P 06/26/15 107.0 4.10 5.10
CVX 150626P00108000 P 06/26/15 108.0 4.90 6.00
CVX 150626P00109000 P 06/26/15 109.0 5.75 6.45
CVX 150626P00110000 P 06/26/15 110.0 6.70 7.40
CVX 150626P00111000 P 06/26/15 111.0 7.60 8.35
CVX 150626P00112000 P 06/26/15 112.0 8.55 9.40
CVX 150626P00113000 P 06/26/15 113.0 9.50 10.40
CVX 150626P00114000 P 06/26/15 114.0 10.35 11.30
CVX 150626P00115000 P 06/26/15 115.0 11.45 12.40
CVX 150626P00116000 P 06/26/15 116.0 12.40 13.45
CVX 150626P00117000 P 06/26/15 117.0 13.25 14.50
CVX 150626P00118000 P 06/26/15 118.0 14.30 15.55
CVX 150626P00119000 P 06/26/15 119.0 15.45 16.35
CVX 150626P00120000 P 06/26/15 120.0 15.20 18.45
CVX 150626P00121000 P 06/26/15 121.0 16.20 18.35
CVX 150626P00122000 P 06/26/15 122.0 18.30 20.40
CVX 150626P00123000 P 06/26/15 123.0 19.35 20.40
CVX 150626P00124000 P 06/26/15 124.0 20.35 21.60
CVX 150626P00125000 P 06/26/15 125.0 21.40 22.35
CVX 150702C00090000 C 07/02/15 90.0 12.45 13.65
CVX 150702C00094000 C 07/02/15 94.0 8.65 9.80
CVX 150702C00095000 C 07/02/15 95.0 7.80 8.85
CVX 150702C00095500 C 07/02/15 95.5 7.35 8.40
CVX 150702C00096000 C 07/02/15 96.0 6.90 7.95
CVX 150702C00096500 C 07/02/15 96.5 6.50 7.50
CVX 150702C00097000 C 07/02/15 97.0 6.05 7.05
CVX 150702C00097500 C 07/02/15 97.5 5.65 6.60
CVX 150702C00098000 C 07/02/15 98.0 5.25 6.15
CVX 150702C00098500 C 07/02/15 98.5 4.85 5.75
CVX 150702C00099000 C 07/02/15 99.0 4.45 5.30
CVX 150702C00099500 C 07/02/15 99.5 4.05 4.90
CVX 150702C00100000 C 07/02/15 100.0 3.80 4.55
CVX 150702C00101000 C 07/02/15 101.0 3.25 3.80
CVX 150702C00102000 C 07/02/15 102.0 2.77 3.10
CVX 150702C00103000 C 07/02/15 103.0 2.26 2.41
CVX 150702C00104000 C 07/02/15 104.0 1.71 1.93
CVX 150702C00105000 C 07/02/15 105.0 1.28 1.47
CVX 150702C00106000 C 07/02/15 106.0 0.96 1.07
CVX 150702C00107000 C 07/02/15 107.0 0.63 0.80
CVX 150702C00108000 C 07/02/15 108.0 0.47 0.56
CVX 150702C00109000 C 07/02/15 109.0 0.31 0.39
CVX 150702C00110000 C 07/02/15 110.0 0.23 0.27
CVX 150702C00111000 C 07/02/15 111.0 0.00 0.40
CVX 150702C00112000 C 07/02/15 112.0 0.00 0.50
CVX 150702C00113000 C 07/02/15 113.0 0.03 0.26
CVX 150702C00114000 C 07/02/15 114.0 0.00 0.50
CVX 150702C00115000 C 07/02/15 115.0 0.00 0.15
CVX 150702C00116000 C 07/02/15 116.0 0.00 0.50
CVX 150702C00117000 C 07/02/15 117.0 0.00 0.50
CVX 150702C00118000 C 07/02/15 118.0 0.00 0.50
CVX 150702C00119000 C 07/02/15 119.0 0.00 0.20
CVX 150702C00120000 C 07/02/15 120.0 0.00 0.07
CVX 150702C00150000 C 07/02/15 150.0 0.00 0.14
CVX 150702C00155000 C 07/02/15 155.0 0.00 0.14
CVX 150702P00090000 P 07/02/15 90.0 0.04 0.24
CVX 150702P00094000 P 07/02/15 94.0 0.25 0.46
CVX 150702P00095000 P 07/02/15 95.0 0.31 0.36
CVX 150702P00095500 P 07/02/15 95.5 0.35 0.41
CVX 150702P00096000 P 07/02/15 96.0 0.39 0.46
CVX 150702P00096500 P 07/02/15 96.5 0.43 0.55
CVX 150702P00097000 P 07/02/15 97.0 0.48 0.58
CVX 150702P00097500 P 07/02/15 97.5 0.54 0.63
CVX 150702P00098000 P 07/02/15 98.0 0.61 0.74
CVX 150702P00098500 P 07/02/15 98.5 0.68 0.81
CVX 150702P00099000 P 07/02/15 99.0 0.77 0.84
CVX 150702P00099500 P 07/02/15 99.5 0.86 0.93
CVX 150702P00100000 P 07/02/15 100.0 0.97 1.06
CVX 150702P00101000 P 07/02/15 101.0 1.23 1.34
CVX 150702P00102000 P 07/02/15 102.0 1.55 1.67
CVX 150702P00103000 P 07/02/15 103.0 1.94 2.06
CVX 150702P00104000 P 07/02/15 104.0 2.38 3.15
CVX 150702P00105000 P 07/02/15 105.0 2.92 3.75
CVX 150702P00106000 P 07/02/15 106.0 3.55 3.95
CVX 150702P00107000 P 07/02/15 107.0 4.25 5.15
CVX 150702P00108000 P 07/02/15 108.0 5.00 6.05
CVX 150702P00109000 P 07/02/15 109.0 5.85 7.00
CVX 150702P00110000 P 07/02/15 110.0 6.70 7.85
CVX 150702P00111000 P 07/02/15 111.0 7.65 8.85
CVX 150702P00112000 P 07/02/15 112.0 8.50 9.80
CVX 150702P00113000 P 07/02/15 113.0 9.50 10.75
CVX 150702P00114000 P 07/02/15 114.0 10.30 11.75
CVX 150702P00115000 P 07/02/15 115.0 11.40 12.75
CVX 150702P00116000 P 07/02/15 116.0 12.45 13.40
CVX 150702P00117000 P 07/02/15 117.0 13.30 14.45
CVX 150702P00118000 P 07/02/15 118.0 14.45 15.25
CVX 150702P00119000 P 07/02/15 119.0 15.35 16.30
CVX 150702P00120000 P 07/02/15 120.0 15.20 17.35
CVX 150702P00150000 P 07/02/15 150.0 45.15 47.30
CVX 150702P00155000 P 07/02/15 155.0 50.15 52.35
CVX 150710C00090000 C 07/10/15 90.0 12.70 13.95
CVX 150710C00094000 C 07/10/15 94.0 8.70 9.90
CVX 150710C00094500 C 07/10/15 94.5 8.25 9.45
CVX 150710C00095000 C 07/10/15 95.0 7.85 8.95
CVX 150710C00095500 C 07/10/15 95.5 7.35 8.55
CVX 150710C00096000 C 07/10/15 96.0 7.00 8.05
CVX 150710C00096500 C 07/10/15 96.5 6.55 7.65
CVX 150710C00097000 C 07/10/15 97.0 6.15 7.20
CVX 150710C00097500 C 07/10/15 97.5 5.70 6.75
CVX 150710C00098000 C 07/10/15 98.0 5.30 6.35
CVX 150710C00098500 C 07/10/15 98.5 4.95 5.95
CVX 150710C00099000 C 07/10/15 99.0 4.85 5.55
CVX 150710C00099500 C 07/10/15 99.5 4.60 5.15
CVX 150710C00100000 C 07/10/15 100.0 4.20 4.70
CVX 150710C00101000 C 07/10/15 101.0 3.60 4.00
CVX 150710C00102000 C 07/10/15 102.0 2.95 3.30
CVX 150710C00103000 C 07/10/15 103.0 2.45 2.62
CVX 150710C00104000 C 07/10/15 104.0 1.89 2.14
CVX 150710C00105000 C 07/10/15 105.0 1.50 1.63
CVX 150710C00106000 C 07/10/15 106.0 0.98 1.27
CVX 150710C00107000 C 07/10/15 107.0 0.80 0.95
CVX 150710C00108000 C 07/10/15 108.0 0.58 0.71
CVX 150710C00109000 C 07/10/15 109.0 0.44 0.51
CVX 150710C00110000 C 07/10/15 110.0 0.25 0.40
CVX 150710C00111000 C 07/10/15 111.0 0.17 0.30
CVX 150710C00112000 C 07/10/15 112.0 0.00 0.50
CVX 150710C00113000 C 07/10/15 113.0 0.03 0.50
CVX 150710C00114000 C 07/10/15 114.0 0.00 0.50
CVX 150710C00115000 C 07/10/15 115.0 0.00 0.13
CVX 150710C00116000 C 07/10/15 116.0 0.00 0.50
CVX 150710C00117000 C 07/10/15 117.0 0.00 0.50
CVX 150710C00118000 C 07/10/15 118.0 0.00 0.50
CVX 150710C00150000 C 07/10/15 150.0 0.00 0.14
CVX 150710P00090000 P 07/10/15 90.0 0.12 0.18
CVX 150710P00094000 P 07/10/15 94.0 0.32 0.38
CVX 150710P00094500 P 07/10/15 94.5 0.36 0.55
CVX 150710P00095000 P 07/10/15 95.0 0.38 0.51
CVX 150710P00095500 P 07/10/15 95.5 0.44 0.54
CVX 150710P00096000 P 07/10/15 96.0 0.49 0.72
CVX 150710P00096500 P 07/10/15 96.5 0.54 0.67
CVX 150710P00097000 P 07/10/15 97.0 0.61 0.77
CVX 150710P00097500 P 07/10/15 97.5 0.68 0.87
CVX 150710P00098000 P 07/10/15 98.0 0.75 0.97
CVX 150710P00098500 P 07/10/15 98.5 0.83 1.06
CVX 150710P00099000 P 07/10/15 99.0 0.93 1.16
CVX 150710P00099500 P 07/10/15 99.5 1.04 1.30
CVX 150710P00100000 P 07/10/15 100.0 1.15 1.35
CVX 150710P00101000 P 07/10/15 101.0 1.41 1.58
CVX 150710P00102000 P 07/10/15 102.0 1.74 1.95
CVX 150710P00103000 P 07/10/15 103.0 2.15 2.32
CVX 150710P00104000 P 07/10/15 104.0 2.57 3.05
CVX 150710P00105000 P 07/10/15 105.0 3.10 3.45
CVX 150710P00106000 P 07/10/15 106.0 3.70 4.60
CVX 150710P00107000 P 07/10/15 107.0 4.35 5.30
CVX 150710P00108000 P 07/10/15 108.0 5.15 6.20
CVX 150710P00109000 P 07/10/15 109.0 5.85 7.05
CVX 150710P00110000 P 07/10/15 110.0 6.80 8.10
CVX 150710P00111000 P 07/10/15 111.0 7.35 9.00
CVX 150710P00112000 P 07/10/15 112.0 8.60 9.95
CVX 150710P00113000 P 07/10/15 113.0 8.75 11.55
CVX 150710P00114000 P 07/10/15 114.0 9.60 12.20
CVX 150710P00115000 P 07/10/15 115.0 10.55 13.15
CVX 150710P00116000 P 07/10/15 116.0 11.55 14.10
CVX 150710P00117000 P 07/10/15 117.0 12.65 15.45
CVX 150710P00118000 P 07/10/15 118.0 13.60 16.45
CVX 150710P00150000 P 07/10/15 150.0 45.15 48.65
CVX 150717C00055000 C 07/17/15 55.0 46.60 49.90
CVX 150717C00060000 C 07/17/15 60.0 41.60 44.90
CVX 150717C00065000 C 07/17/15 65.0 36.60 39.90
CVX 150717C00070000 C 07/17/15 70.0 31.65 34.70
CVX 150717C00075000 C 07/17/15 75.0 26.65 29.60
CVX 150717C00080000 C 07/17/15 80.0 21.65 24.70
CVX 150717C00085000 C 07/17/15 85.0 16.70 19.80
CVX 150717C00090000 C 07/17/15 90.0 12.60 13.75
CVX 150717C00095000 C 07/17/15 95.0 8.05 9.05
CVX 150717C00100000 C 07/17/15 100.0 4.55 4.80
CVX 150717C00105000 C 07/17/15 105.0 1.75 1.78
CVX 150717C00110000 C 07/17/15 110.0 0.41 0.44
CVX 150717C00115000 C 07/17/15 115.0 0.08 0.10
CVX 150717C00120000 C 07/17/15 120.0 0.02 0.03
CVX 150717C00125000 C 07/17/15 125.0 0.01 0.08
CVX 150717C00130000 C 07/17/15 130.0 0.00 0.06
CVX 150717C00135000 C 07/17/15 135.0 0.00 0.05
CVX 150717C00140000 C 07/17/15 140.0 0.00 0.04
CVX 150717C00145000 C 07/17/15 145.0 0.00 0.03
CVX 150717C00150000 C 07/17/15 150.0 0.00 0.03
CVX 150717C00155000 C 07/17/15 155.0 0.00 0.03
CVX 150717C00160000 C 07/17/15 160.0 0.00 0.03
CVX 150717P00055000 P 07/17/15 55.0 0.00 0.03
CVX 150717P00060000 P 07/17/15 60.0 0.00 0.03
CVX 150717P00065000 P 07/17/15 65.0 0.01 0.04
CVX 150717P00070000 P 07/17/15 70.0 0.01 0.02
CVX 150717P00075000 P 07/17/15 75.0 0.02 0.03
CVX 150717P00080000 P 07/17/15 80.0 0.05 0.06
CVX 150717P00085000 P 07/17/15 85.0 0.09 0.11
CVX 150717P00090000 P 07/17/15 90.0 0.20 0.22
CVX 150717P00095000 P 07/17/15 95.0 0.50 0.53
CVX 150717P00100000 P 07/17/15 100.0 1.34 1.41
CVX 150717P00105000 P 07/17/15 105.0 3.30 3.50
CVX 150717P00110000 P 07/17/15 110.0 6.90 8.05
CVX 150717P00115000 P 07/17/15 115.0 11.55 12.30
CVX 150717P00120000 P 07/17/15 120.0 16.45 17.65
CVX 150717P00125000 P 07/17/15 125.0 20.30 23.45
CVX 150717P00130000 P 07/17/15 130.0 25.30 28.45
CVX 150717P00135000 P 07/17/15 135.0 30.30 33.10
CVX 150717P00140000 P 07/17/15 140.0 35.20 38.45
CVX 150717P00145000 P 07/17/15 145.0 40.30 43.45
CVX 150717P00150000 P 07/17/15 150.0 45.15 48.40
CVX 150717P00155000 P 07/17/15 155.0 50.15 53.40
CVX 150717P00160000 P 07/17/15 160.0 55.15 58.40
CVX 150821C00085000 C 08/21/15 85.0 17.40 18.90
CVX 150821C00090000 C 08/21/15 90.0 12.10 14.90
CVX 150821C00095000 C 08/21/15 95.0 8.55 9.45
CVX 150821C00100000 C 08/21/15 100.0 5.30 5.45
CVX 150821C00105000 C 08/21/15 105.0 2.43 2.49
CVX 150821C00110000 C 08/21/15 110.0 0.83 0.89
CVX 150821C00115000 C 08/21/15 115.0 0.23 0.27
CVX 150821C00120000 C 08/21/15 120.0 0.02 0.12
CVX 150821P00085000 P 08/21/15 85.0 0.28 0.33
CVX 150821P00090000 P 08/21/15 90.0 0.57 0.60
CVX 150821P00095000 P 08/21/15 95.0 1.17 1.23
CVX 150821P00100000 P 08/21/15 100.0 2.40 2.51
CVX 150821P00105000 P 08/21/15 105.0 4.70 4.90
CVX 150821P00110000 P 08/21/15 110.0 8.20 9.20
CVX 150821P00115000 P 08/21/15 115.0 12.50 13.50
CVX 150821P00120000 P 08/21/15 120.0 17.35 19.00
CVX 150918C00055000 C 09/18/15 55.0 46.40 50.00
CVX 150918C00060000 C 09/18/15 60.0 41.40 45.00
CVX 150918C00065000 C 09/18/15 65.0 36.45 40.00
CVX 150918C00070000 C 09/18/15 70.0 31.70 35.00
CVX 150918C00075000 C 09/18/15 75.0 26.75 30.05
CVX 150918C00080000 C 09/18/15 80.0 21.80 25.10
CVX 150918C00085000 C 09/18/15 85.0 16.95 19.95
CVX 150918C00090000 C 09/18/15 90.0 12.80 14.15
CVX 150918C00095000 C 09/18/15 95.0 9.35 9.65
CVX 150918C00100000 C 09/18/15 100.0 5.60 5.75
CVX 150918C00105000 C 09/18/15 105.0 2.75 2.88
CVX 150918C00110000 C 09/18/15 110.0 1.07 1.16
CVX 150918C00115000 C 09/18/15 115.0 0.36 0.42
CVX 150918C00120000 C 09/18/15 120.0 0.10 0.15
CVX 150918C00125000 C 09/18/15 125.0 0.05 0.11
CVX 150918C00130000 C 09/18/15 130.0 0.03 0.10
CVX 150918C00135000 C 09/18/15 135.0 0.02 0.09
CVX 150918C00140000 C 09/18/15 140.0 0.01 0.08
CVX 150918C00145000 C 09/18/15 145.0 0.01 0.07
CVX 150918C00150000 C 09/18/15 150.0 0.00 0.06
CVX 150918C00155000 C 09/18/15 155.0 0.00 0.05
CVX 150918P00055000 P 09/18/15 55.0 0.00 0.05
CVX 150918P00060000 P 09/18/15 60.0 0.01 0.07
CVX 150918P00065000 P 09/18/15 65.0 0.04 0.09
CVX 150918P00070000 P 09/18/15 70.0 0.07 0.17
CVX 150918P00075000 P 09/18/15 75.0 0.16 0.26
CVX 150918P00080000 P 09/18/15 80.0 0.24 0.35
CVX 150918P00085000 P 09/18/15 85.0 0.47 0.54
CVX 150918P00090000 P 09/18/15 90.0 0.83 0.93
CVX 150918P00095000 P 09/18/15 95.0 1.55 1.64
CVX 150918P00100000 P 09/18/15 100.0 2.90 3.00
CVX 150918P00105000 P 09/18/15 105.0 5.20 5.40
CVX 150918P00110000 P 09/18/15 110.0 8.60 8.80
CVX 150918P00115000 P 09/18/15 115.0 12.80 14.15
CVX 150918P00120000 P 09/18/15 120.0 17.40 19.20
CVX 150918P00125000 P 09/18/15 125.0 22.25 24.35
CVX 150918P00130000 P 09/18/15 130.0 26.15 29.45
CVX 150918P00135000 P 09/18/15 135.0 31.00 34.55
CVX 150918P00140000 P 09/18/15 140.0 36.00 39.60
CVX 150918P00145000 P 09/18/15 145.0 41.00 44.55
CVX 150918P00150000 P 09/18/15 150.0 45.95 49.65
CVX 150918P00155000 P 09/18/15 155.0 50.90 54.65
CVX 151218C00055000 C 12/18/15 55.0 46.40 50.00
CVX 151218C00060000 C 12/18/15 60.0 41.40 45.00
CVX 151218C00065000 C 12/18/15 65.0 36.70 40.00
CVX 151218C00070000 C 12/18/15 70.0 31.70 35.05
CVX 151218C00075000 C 12/18/15 75.0 26.80 30.10
CVX 151218C00080000 C 12/18/15 80.0 22.90 24.05
CVX 151218C00085000 C 12/18/15 85.0 17.80 19.30
CVX 151218C00090000 C 12/18/15 90.0 13.60 14.70
CVX 151218C00095000 C 12/18/15 95.0 10.10 10.50
CVX 151218C00100000 C 12/18/15 100.0 6.70 6.85
CVX 151218C00105000 C 12/18/15 105.0 4.00 4.15
CVX 151218C00110000 C 12/18/15 110.0 2.15 2.26
CVX 151218C00115000 C 12/18/15 115.0 1.01 1.13
CVX 151218C00120000 C 12/18/15 120.0 0.48 0.56
CVX 151218C00125000 C 12/18/15 125.0 0.17 0.29
CVX 151218C00130000 C 12/18/15 130.0 0.10 0.18
CVX 151218C00135000 C 12/18/15 135.0 0.07 0.13
CVX 151218C00140000 C 12/18/15 140.0 0.05 0.11
CVX 151218C00145000 C 12/18/15 145.0 0.04 0.10
CVX 151218C00150000 C 12/18/15 150.0 0.03 0.10
CVX 151218C00155000 C 12/18/15 155.0 0.02 0.09
CVX 151218C00160000 C 12/18/15 160.0 0.03 0.09
CVX 151218C00165000 C 12/18/15 165.0 0.02 0.04
CVX 151218P00055000 P 12/18/15 55.0 0.10 0.13
CVX 151218P00060000 P 12/18/15 60.0 0.11 0.23
CVX 151218P00065000 P 12/18/15 65.0 0.19 0.30
CVX 151218P00070000 P 12/18/15 70.0 0.32 0.47
CVX 151218P00075000 P 12/18/15 75.0 0.54 0.66
CVX 151218P00080000 P 12/18/15 80.0 0.83 0.95
CVX 151218P00085000 P 12/18/15 85.0 1.27 1.36
CVX 151218P00090000 P 12/18/15 90.0 2.00 2.07
CVX 151218P00095000 P 12/18/15 95.0 3.10 3.25
CVX 151218P00100000 P 12/18/15 100.0 4.80 4.95
CVX 151218P00105000 P 12/18/15 105.0 7.25 7.45
CVX 151218P00110000 P 12/18/15 110.0 10.50 10.75
CVX 151218P00115000 P 12/18/15 115.0 14.35 15.70
CVX 151218P00120000 P 12/18/15 120.0 18.65 20.15
CVX 151218P00125000 P 12/18/15 125.0 22.55 25.55
CVX 151218P00130000 P 12/18/15 130.0 27.10 30.20
CVX 151218P00135000 P 12/18/15 135.0 32.00 35.10
CVX 151218P00140000 P 12/18/15 140.0 37.00 40.25
CVX 151218P00145000 P 12/18/15 145.0 41.90 45.45
CVX 151218P00150000 P 12/18/15 150.0 46.75 50.40
CVX 151218P00155000 P 12/18/15 155.0 51.85 55.35
CVX 151218P00160000 P 12/18/15 160.0 56.80 60.30
CVX 151218P00165000 P 12/18/15 165.0 61.75 65.15
CVX 160115C00055000 C 01/15/16 55.0 46.40 49.95
CVX 160115C00060000 C 01/15/16 60.0 41.65 44.95
CVX 160115C00065000 C 01/15/16 65.0 36.70 39.95
CVX 160115C00070000 C 01/15/16 70.0 31.75 35.00
CVX 160115C00075000 C 01/15/16 75.0 27.20 28.90
CVX 160115C00080000 C 01/15/16 80.0 22.30 24.10
CVX 160115C00085000 C 01/15/16 85.0 18.05 19.25
CVX 160115C00090000 C 01/15/16 90.0 14.00 14.85
CVX 160115C00095000 C 01/15/16 95.0 10.45 10.70
CVX 160115C00100000 C 01/15/16 100.0 7.05 7.20
CVX 160115C00105000 C 01/15/16 105.0 4.40 4.50
CVX 160115C00110000 C 01/15/16 110.0 2.48 2.60
CVX 160115C00115000 C 01/15/16 115.0 1.30 1.41
CVX 160115C00120000 C 01/15/16 120.0 0.65 0.73
CVX 160115C00125000 C 01/15/16 125.0 0.30 0.38
CVX 160115C00130000 C 01/15/16 130.0 0.11 0.22
CVX 160115C00135000 C 01/15/16 135.0 0.10 0.15
CVX 160115C00140000 C 01/15/16 140.0 0.06 0.12
CVX 160115C00145000 C 01/15/16 145.0 0.05 0.10
CVX 160115C00150000 C 01/15/16 150.0 0.04 0.10
CVX 160115C00155000 C 01/15/16 155.0 0.03 0.10
CVX 160115C00160000 C 01/15/16 160.0 0.02 0.09
CVX 160115C00165000 C 01/15/16 165.0 0.02 0.09
CVX 160115C00170000 C 01/15/16 170.0 0.02 0.08
CVX 160115C00175000 C 01/15/16 175.0 0.01 0.07
CVX 160115C00180000 C 01/15/16 180.0 0.00 0.06
CVX 160115C00185000 C 01/15/16 185.0 0.00 0.06
CVX 160115C00190000 C 01/15/16 190.0 0.00 0.05
CVX 160115P00055000 P 01/15/16 55.0 0.14 0.16
CVX 160115P00060000 P 01/15/16 60.0 0.18 0.30
CVX 160115P00065000 P 01/15/16 65.0 0.29 0.39
CVX 160115P00070000 P 01/15/16 70.0 0.46 0.55
CVX 160115P00075000 P 01/15/16 75.0 0.69 0.75
CVX 160115P00080000 P 01/15/16 80.0 1.02 1.08
CVX 160115P00085000 P 01/15/16 85.0 1.53 1.60
CVX 160115P00090000 P 01/15/16 90.0 2.31 2.39
CVX 160115P00095000 P 01/15/16 95.0 3.50 3.65
CVX 160115P00100000 P 01/15/16 100.0 5.20 5.40
CVX 160115P00105000 P 01/15/16 105.0 7.65 7.85
CVX 160115P00110000 P 01/15/16 110.0 10.90 11.10
CVX 160115P00115000 P 01/15/16 115.0 14.65 15.70
CVX 160115P00120000 P 01/15/16 120.0 19.00 20.00
CVX 160115P00125000 P 01/15/16 125.0 23.40 25.15
CVX 160115P00130000 P 01/15/16 130.0 27.90 29.40
CVX 160115P00135000 P 01/15/16 135.0 32.80 34.70
CVX 160115P00140000 P 01/15/16 140.0 37.75 39.25
CVX 160115P00145000 P 01/15/16 145.0 41.85 45.45
CVX 160115P00150000 P 01/15/16 150.0 46.85 50.45
CVX 160115P00155000 P 01/15/16 155.0 51.70 55.40
CVX 160115P00160000 P 01/15/16 160.0 56.80 60.35
CVX 160115P00165000 P 01/15/16 165.0 61.80 65.35
CVX 160115P00170000 P 01/15/16 170.0 66.75 70.35
CVX 160115P00175000 P 01/15/16 175.0 71.75 75.40
CVX 160115P00180000 P 01/15/16 180.0 76.75 80.40
CVX 160115P00185000 P 01/15/16 185.0 81.75 85.40
CVX 160115P00190000 P 01/15/16 190.0 86.60 90.40
CVX 170120C00055000 C 01/20/17 55.0 46.00 50.70
CVX 170120C00060000 C 01/20/17 60.0 41.00 45.70
CVX 170120C00065000 C 01/20/17 65.0 36.00 40.70
CVX 170120C00070000 C 01/20/17 70.0 31.20 35.05
CVX 170120C00075000 C 01/20/17 75.0 26.50 30.25
CVX 170120C00080000 C 01/20/17 80.0 23.80 25.75
CVX 170120C00085000 C 01/20/17 85.0 18.30 21.15
CVX 170120C00090000 C 01/20/17 90.0 15.60 16.50
CVX 170120C00095000 C 01/20/17 95.0 12.30 13.15
CVX 170120C00100000 C 01/20/17 100.0 9.50 10.25
CVX 170120C00105000 C 01/20/17 105.0 7.30 7.85
CVX 170120C00110000 C 01/20/17 110.0 5.30 6.05
CVX 170120C00115000 C 01/20/17 115.0 3.70 4.30
CVX 170120C00120000 C 01/20/17 120.0 2.70 3.20
CVX 170120C00125000 C 01/20/17 125.0 1.87 2.43
CVX 170120C00130000 C 01/20/17 130.0 1.28 1.69
CVX 170120C00135000 C 01/20/17 135.0 0.85 1.45
CVX 170120C00140000 C 01/20/17 140.0 0.56 1.05
CVX 170120C00145000 C 01/20/17 145.0 0.36 0.78
CVX 170120C00150000 C 01/20/17 150.0 0.25 0.58
CVX 170120C00155000 C 01/20/17 155.0 0.13 0.48
CVX 170120C00160000 C 01/20/17 160.0 0.11 0.39
CVX 170120C00165000 C 01/20/17 165.0 0.09 0.34
CVX 170120C00170000 C 01/20/17 170.0 0.09 0.28
CVX 170120P00055000 P 01/20/17 55.0 0.79 1.08
CVX 170120P00060000 P 01/20/17 60.0 1.16 1.50
CVX 170120P00065000 P 01/20/17 65.0 1.63 2.00
CVX 170120P00070000 P 01/20/17 70.0 2.20 2.70
CVX 170120P00075000 P 01/20/17 75.0 3.05 3.60
CVX 170120P00080000 P 01/20/17 80.0 3.95 4.65
CVX 170120P00085000 P 01/20/17 85.0 5.25 5.95
CVX 170120P00090000 P 01/20/17 90.0 6.80 7.20
CVX 170120P00095000 P 01/20/17 95.0 8.70 9.30
CVX 170120P00100000 P 01/20/17 100.0 11.10 11.55
CVX 170120P00105000 P 01/20/17 105.0 13.65 14.80
CVX 170120P00110000 P 01/20/17 110.0 16.85 17.30
CVX 170120P00115000 P 01/20/17 115.0 20.00 21.35
CVX 170120P00120000 P 01/20/17 120.0 23.80 25.35
CVX 170120P00125000 P 01/20/17 125.0 27.10 30.80
CVX 170120P00130000 P 01/20/17 130.0 31.25 35.15
CVX 170120P00135000 P 01/20/17 135.0 35.95 39.70
CVX 170120P00140000 P 01/20/17 140.0 39.65 44.00
CVX 170120P00145000 P 01/20/17 145.0 44.65 49.00
CVX 170120P00150000 P 01/20/17 150.0 49.25 54.00
CVX 170120P00155000 P 01/20/17 155.0 54.05 59.00
CVX 170120P00160000 P 01/20/17 160.0 59.00 63.50
CVX 170120P00165000 P 01/20/17 165.0 64.00 68.50
CVX 170120P00170000 P 01/20/17 170.0 69.00 73.50

OPRA data is delayed 15 minutes.