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 (2015-06-05)Premium Content

Chevron Corporation (CVX)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 150807C00050000 C 08/07/15 50.0 34.45 36.15
CVX 150807C00055000 C 08/07/15 55.0 28.55 31.80
CVX 150807C00060000 C 08/07/15 60.0 23.45 25.95
CVX 150807C00065000 C 08/07/15 65.0 18.45 20.95
CVX 150807C00070000 C 08/07/15 70.0 14.65 15.30
CVX 150807C00074000 C 08/07/15 74.0 10.60 12.85
CVX 150807C00075000 C 08/07/15 75.0 9.65 10.90
CVX 150807C00076000 C 08/07/15 76.0 8.65 10.70
CVX 150807C00077000 C 08/07/15 77.0 7.65 9.70
CVX 150807C00078000 C 08/07/15 78.0 6.70 8.70
CVX 150807C00079000 C 08/07/15 79.0 5.70 7.75
CVX 150807C00080000 C 08/07/15 80.0 5.00 5.35
CVX 150807C00081000 C 08/07/15 81.0 3.80 4.85
CVX 150807C00082000 C 08/07/15 82.0 2.96 3.75
CVX 150807C00083000 C 08/07/15 83.0 2.36 2.51
CVX 150807C00084000 C 08/07/15 84.0 1.58 1.69
CVX 150807C00085000 C 08/07/15 85.0 0.93 0.99
CVX 150807C00085500 C 08/07/15 85.5 0.67 0.73
CVX 150807C00086000 C 08/07/15 86.0 0.47 0.51
CVX 150807C00086500 C 08/07/15 86.5 0.31 0.34
CVX 150807C00087000 C 08/07/15 87.0 0.20 0.23
CVX 150807C00087500 C 08/07/15 87.5 0.13 0.15
CVX 150807C00088000 C 08/07/15 88.0 0.08 0.11
CVX 150807C00088500 C 08/07/15 88.5 0.05 0.07
CVX 150807C00089000 C 08/07/15 89.0 0.00 0.04
CVX 150807C00089500 C 08/07/15 89.5 0.02 0.04
CVX 150807C00090000 C 08/07/15 90.0 0.00 0.03
CVX 150807C00090500 C 08/07/15 90.5 0.00 0.03
CVX 150807C00091000 C 08/07/15 91.0 0.00 0.04
CVX 150807C00091500 C 08/07/15 91.5 0.00 0.05
CVX 150807C00092000 C 08/07/15 92.0 0.00 0.06
CVX 150807C00092500 C 08/07/15 92.5 0.00 0.27
CVX 150807C00093000 C 08/07/15 93.0 0.00 0.13
CVX 150807C00093500 C 08/07/15 93.5 0.00 0.25
CVX 150807C00094000 C 08/07/15 94.0 0.00 0.05
CVX 150807C00094500 C 08/07/15 94.5 0.00 0.19
CVX 150807C00095000 C 08/07/15 95.0 0.00 0.11
CVX 150807C00095500 C 08/07/15 95.5 0.00 0.10
CVX 150807C00096000 C 08/07/15 96.0 0.00 0.12
CVX 150807C00096500 C 08/07/15 96.5 0.00 0.27
CVX 150807C00097000 C 08/07/15 97.0 0.00 0.27
CVX 150807C00097500 C 08/07/15 97.5 0.00 0.27
CVX 150807C00098000 C 08/07/15 98.0 0.00 0.26
CVX 150807C00098500 C 08/07/15 98.5 0.00 0.26
CVX 150807C00099000 C 08/07/15 99.0 0.00 0.26
CVX 150807C00099500 C 08/07/15 99.5 0.00 0.26
CVX 150807C00100000 C 08/07/15 100.0 0.00 0.26
CVX 150807C00101000 C 08/07/15 101.0 0.00 0.26
CVX 150807C00102000 C 08/07/15 102.0 0.00 0.26
CVX 150807C00103000 C 08/07/15 103.0 0.00 0.26
CVX 150807C00104000 C 08/07/15 104.0 0.00 0.26
CVX 150807C00105000 C 08/07/15 105.0 0.00 0.26
CVX 150807C00106000 C 08/07/15 106.0 0.00 0.26
CVX 150807C00107000 C 08/07/15 107.0 0.00 0.26
CVX 150807C00108000 C 08/07/15 108.0 0.00 0.26
CVX 150807C00109000 C 08/07/15 109.0 0.00 0.26
CVX 150807C00110000 C 08/07/15 110.0 0.00 0.26
CVX 150807C00111000 C 08/07/15 111.0 0.00 0.04
CVX 150807C00112000 C 08/07/15 112.0 0.00 0.26
CVX 150807C00113000 C 08/07/15 113.0 0.00 0.26
CVX 150807C00114000 C 08/07/15 114.0 0.00 0.26
CVX 150807C00115000 C 08/07/15 115.0 0.00 0.10
CVX 150807C00120000 C 08/07/15 120.0 0.00 0.26
CVX 150807C00125000 C 08/07/15 125.0 0.00 0.18
CVX 150807C00130000 C 08/07/15 130.0 0.00 0.12
CVX 150807C00135000 C 08/07/15 135.0 0.00 0.26
CVX 150807C00140000 C 08/07/15 140.0 0.00 0.26
CVX 150807P00050000 P 08/07/15 50.0 0.00 0.26
CVX 150807P00055000 P 08/07/15 55.0 0.00 0.10
CVX 150807P00060000 P 08/07/15 60.0 0.00 0.26
CVX 150807P00065000 P 08/07/15 65.0 0.00 0.08
CVX 150807P00070000 P 08/07/15 70.0 0.00 0.02
CVX 150807P00074000 P 08/07/15 74.0 0.00 0.02
CVX 150807P00075000 P 08/07/15 75.0 0.00 0.03
CVX 150807P00076000 P 08/07/15 76.0 0.00 0.03
CVX 150807P00077000 P 08/07/15 77.0 0.01 0.04
CVX 150807P00078000 P 08/07/15 78.0 0.03 0.05
CVX 150807P00079000 P 08/07/15 79.0 0.04 0.06
CVX 150807P00080000 P 08/07/15 80.0 0.06 0.08
CVX 150807P00081000 P 08/07/15 81.0 0.09 0.11
CVX 150807P00082000 P 08/07/15 82.0 0.15 0.17
CVX 150807P00083000 P 08/07/15 83.0 0.24 0.27
CVX 150807P00084000 P 08/07/15 84.0 0.41 0.45
CVX 150807P00085000 P 08/07/15 85.0 0.74 0.78
CVX 150807P00085500 P 08/07/15 85.5 0.97 1.03
CVX 150807P00086000 P 08/07/15 86.0 1.25 1.33
CVX 150807P00086500 P 08/07/15 86.5 1.59 1.73
CVX 150807P00087000 P 08/07/15 87.0 1.97 2.43
CVX 150807P00087500 P 08/07/15 87.5 2.38 2.85
CVX 150807P00088000 P 08/07/15 88.0 2.84 2.94
CVX 150807P00088500 P 08/07/15 88.5 3.30 3.50
CVX 150807P00089000 P 08/07/15 89.0 3.75 3.90
CVX 150807P00089500 P 08/07/15 89.5 4.25 4.80
CVX 150807P00090000 P 08/07/15 90.0 3.70 5.40
CVX 150807P00090500 P 08/07/15 90.5 4.30 5.90
CVX 150807P00091000 P 08/07/15 91.0 5.75 6.35
CVX 150807P00091500 P 08/07/15 91.5 5.85 6.85
CVX 150807P00092000 P 08/07/15 92.0 6.35 7.35
CVX 150807P00092500 P 08/07/15 92.5 6.85 7.85
CVX 150807P00093000 P 08/07/15 93.0 7.35 8.35
CVX 150807P00093500 P 08/07/15 93.5 8.25 8.85
CVX 150807P00094000 P 08/07/15 94.0 8.70 8.95
CVX 150807P00094500 P 08/07/15 94.5 8.85 9.50
CVX 150807P00095000 P 08/07/15 95.0 9.70 10.00
CVX 150807P00095500 P 08/07/15 95.5 9.85 10.50
CVX 150807P00096000 P 08/07/15 96.0 10.35 11.00
CVX 150807P00096500 P 08/07/15 96.5 11.20 11.90
CVX 150807P00097000 P 08/07/15 97.0 10.20 12.40
CVX 150807P00097500 P 08/07/15 97.5 11.85 12.90
CVX 150807P00098000 P 08/07/15 98.0 12.35 13.40
CVX 150807P00098500 P 08/07/15 98.5 12.85 13.90
CVX 150807P00099000 P 08/07/15 99.0 13.35 14.35
CVX 150807P00099500 P 08/07/15 99.5 13.60 15.05
CVX 150807P00100000 P 08/07/15 100.0 14.35 15.00
CVX 150807P00101000 P 08/07/15 101.0 15.30 16.35
CVX 150807P00102000 P 08/07/15 102.0 16.35 17.45
CVX 150807P00103000 P 08/07/15 103.0 17.30 18.00
CVX 150807P00104000 P 08/07/15 104.0 18.30 19.00
CVX 150807P00105000 P 08/07/15 105.0 19.30 20.00
CVX 150807P00106000 P 08/07/15 106.0 20.10 21.60
CVX 150807P00107000 P 08/07/15 107.0 21.30 22.50
CVX 150807P00108000 P 08/07/15 108.0 22.35 23.55
CVX 150807P00109000 P 08/07/15 109.0 23.35 24.60
CVX 150807P00110000 P 08/07/15 110.0 24.30 25.40
CVX 150807P00111000 P 08/07/15 111.0 25.35 26.60
CVX 150807P00112000 P 08/07/15 112.0 26.10 27.60
CVX 150807P00113000 P 08/07/15 113.0 27.35 28.60
CVX 150807P00114000 P 08/07/15 114.0 28.30 29.40
CVX 150807P00115000 P 08/07/15 115.0 29.35 30.85
CVX 150807P00120000 P 08/07/15 120.0 34.35 35.60
CVX 150807P00125000 P 08/07/15 125.0 38.90 40.65
CVX 150807P00130000 P 08/07/15 130.0 43.90 45.60
CVX 150807P00135000 P 08/07/15 135.0 48.35 50.70
CVX 150807P00140000 P 08/07/15 140.0 53.65 55.65
CVX 150814C00074000 C 08/14/15 74.0 10.65 12.70
CVX 150814C00075000 C 08/14/15 75.0 9.65 11.70
CVX 150814C00076000 C 08/14/15 76.0 8.70 10.05
CVX 150814C00077000 C 08/14/15 77.0 7.80 8.40
CVX 150814C00078000 C 08/14/15 78.0 7.20 7.40
CVX 150814C00079000 C 08/14/15 79.0 5.90 6.75
CVX 150814C00080000 C 08/14/15 80.0 5.20 5.50
CVX 150814C00081000 C 08/14/15 81.0 4.45 4.60
CVX 150814C00082000 C 08/14/15 82.0 3.25 3.75
CVX 150814C00083000 C 08/14/15 83.0 2.82 2.92
CVX 150814C00084000 C 08/14/15 84.0 2.09 2.18
CVX 150814C00085000 C 08/14/15 85.0 1.49 1.55
CVX 150814C00085500 C 08/14/15 85.5 1.22 1.28
CVX 150814C00086000 C 08/14/15 86.0 0.98 1.04
CVX 150814C00086500 C 08/14/15 86.5 0.78 0.83
CVX 150814C00087000 C 08/14/15 87.0 0.60 0.65
CVX 150814C00087500 C 08/14/15 87.5 0.47 0.51
CVX 150814C00088000 C 08/14/15 88.0 0.35 0.39
CVX 150814C00088500 C 08/14/15 88.5 0.27 0.29
CVX 150814C00089000 C 08/14/15 89.0 0.19 0.22
CVX 150814C00089500 C 08/14/15 89.5 0.14 0.16
CVX 150814C00090000 C 08/14/15 90.0 0.10 0.12
CVX 150814C00090500 C 08/14/15 90.5 0.07 0.12
CVX 150814C00091000 C 08/14/15 91.0 0.06 0.12
CVX 150814C00091500 C 08/14/15 91.5 0.04 0.12
CVX 150814C00092000 C 08/14/15 92.0 0.03 0.12
CVX 150814C00092500 C 08/14/15 92.5 0.02 0.13
CVX 150814C00093000 C 08/14/15 93.0 0.01 0.12
CVX 150814C00093500 C 08/14/15 93.5 0.01 0.09
CVX 150814C00094000 C 08/14/15 94.0 0.00 0.13
CVX 150814C00094500 C 08/14/15 94.5 0.00 0.13
CVX 150814C00095000 C 08/14/15 95.0 0.00 0.13
CVX 150814C00095500 C 08/14/15 95.5 0.00 0.13
CVX 150814C00096000 C 08/14/15 96.0 0.01 0.13
CVX 150814C00096500 C 08/14/15 96.5 0.00 0.13
CVX 150814C00097000 C 08/14/15 97.0 0.00 0.13
CVX 150814C00097500 C 08/14/15 97.5 0.00 0.13
CVX 150814C00098000 C 08/14/15 98.0 0.00 0.13
CVX 150814C00098500 C 08/14/15 98.5 0.00 0.13
CVX 150814C00099000 C 08/14/15 99.0 0.00 0.13
CVX 150814C00099500 C 08/14/15 99.5 0.00 0.13
CVX 150814C00100000 C 08/14/15 100.0 0.00 0.13
CVX 150814C00101000 C 08/14/15 101.0 0.00 0.13
CVX 150814C00102000 C 08/14/15 102.0 0.00 0.13
CVX 150814C00103000 C 08/14/15 103.0 0.00 0.13
CVX 150814C00104000 C 08/14/15 104.0 0.00 0.13
CVX 150814C00105000 C 08/14/15 105.0 0.00 0.09
CVX 150814C00106000 C 08/14/15 106.0 0.00 0.13
CVX 150814C00107000 C 08/14/15 107.0 0.00 0.13
CVX 150814C00108000 C 08/14/15 108.0 0.00 0.13
CVX 150814C00110000 C 08/14/15 110.0 0.00 0.10
CVX 150814P00074000 P 08/14/15 74.0 0.00 0.50
CVX 150814P00075000 P 08/14/15 75.0 0.00 0.12
CVX 150814P00076000 P 08/14/15 76.0 0.03 0.10
CVX 150814P00077000 P 08/14/15 77.0 0.05 0.24
CVX 150814P00078000 P 08/14/15 78.0 0.08 0.40
CVX 150814P00079000 P 08/14/15 79.0 0.17 0.20
CVX 150814P00080000 P 08/14/15 80.0 0.20 0.38
CVX 150814P00081000 P 08/14/15 81.0 0.32 0.36
CVX 150814P00082000 P 08/14/15 82.0 0.45 0.49
CVX 150814P00083000 P 08/14/15 83.0 0.64 0.69
CVX 150814P00084000 P 08/14/15 84.0 0.91 0.97
CVX 150814P00085000 P 08/14/15 85.0 1.28 1.35
CVX 150814P00085500 P 08/14/15 85.5 1.51 1.59
CVX 150814P00086000 P 08/14/15 86.0 1.77 1.85
CVX 150814P00086500 P 08/14/15 86.5 2.05 2.14
CVX 150814P00087000 P 08/14/15 87.0 2.37 2.48
CVX 150814P00087500 P 08/14/15 87.5 2.73 2.87
CVX 150814P00088000 P 08/14/15 88.0 3.10 3.30
CVX 150814P00088500 P 08/14/15 88.5 3.25 4.10
CVX 150814P00089000 P 08/14/15 89.0 3.60 4.55
CVX 150814P00089500 P 08/14/15 89.5 4.35 5.00
CVX 150814P00090000 P 08/14/15 90.0 3.50 5.45
CVX 150814P00090500 P 08/14/15 90.5 4.95 5.95
CVX 150814P00091000 P 08/14/15 91.0 4.45 6.40
CVX 150814P00091500 P 08/14/15 91.5 4.90 6.90
CVX 150814P00092000 P 08/14/15 92.0 6.75 7.40
CVX 150814P00092500 P 08/14/15 92.5 7.20 7.90
CVX 150814P00093000 P 08/14/15 93.0 7.75 8.40
CVX 150814P00093500 P 08/14/15 93.5 8.25 8.90
CVX 150814P00094000 P 08/14/15 94.0 8.30 9.40
CVX 150814P00094500 P 08/14/15 94.5 8.85 9.90
CVX 150814P00095000 P 08/14/15 95.0 9.40 10.40
CVX 150814P00095500 P 08/14/15 95.5 9.85 10.90
CVX 150814P00096000 P 08/14/15 96.0 10.35 11.40
CVX 150814P00096500 P 08/14/15 96.5 10.85 11.90
CVX 150814P00097000 P 08/14/15 97.0 11.40 12.45
CVX 150814P00097500 P 08/14/15 97.5 11.85 12.90
CVX 150814P00098000 P 08/14/15 98.0 12.35 13.40
CVX 150814P00098500 P 08/14/15 98.5 12.85 14.05
CVX 150814P00099000 P 08/14/15 99.0 13.35 14.40
CVX 150814P00099500 P 08/14/15 99.5 13.85 14.90
CVX 150814P00100000 P 08/14/15 100.0 14.30 15.50
CVX 150814P00101000 P 08/14/15 101.0 15.25 16.45
CVX 150814P00102000 P 08/14/15 102.0 16.35 17.45
CVX 150814P00103000 P 08/14/15 103.0 17.35 18.40
CVX 150814P00104000 P 08/14/15 104.0 18.35 19.45
CVX 150814P00105000 P 08/14/15 105.0 19.35 20.60
CVX 150814P00106000 P 08/14/15 106.0 20.20 21.50
CVX 150814P00107000 P 08/14/15 107.0 20.15 22.60
CVX 150814P00108000 P 08/14/15 108.0 22.25 23.50
CVX 150814P00110000 P 08/14/15 110.0 24.30 25.50
CVX 150821C00055000 C 08/21/15 55.0 29.55 31.85
CVX 150821C00060000 C 08/21/15 60.0 23.40 26.75
CVX 150821C00065000 C 08/21/15 65.0 19.15 21.85
CVX 150821C00070000 C 08/21/15 70.0 14.30 16.75
CVX 150821C00075000 C 08/21/15 75.0 9.55 11.75
CVX 150821C00080000 C 08/21/15 80.0 5.15 5.55
CVX 150821C00081000 C 08/21/15 81.0 4.15 5.45
CVX 150821C00082000 C 08/21/15 82.0 3.55 3.75
CVX 150821C00083000 C 08/21/15 83.0 2.85 2.95
CVX 150821C00084000 C 08/21/15 84.0 2.16 2.23
CVX 150821C00085000 C 08/21/15 85.0 1.58 1.63
CVX 150821C00086000 C 08/21/15 86.0 1.09 1.14
CVX 150821C00086500 C 08/21/15 86.5 0.89 0.94
CVX 150821C00087000 C 08/21/15 87.0 0.72 0.76
CVX 150821C00087500 C 08/21/15 87.5 0.59 0.62
CVX 150821C00088000 C 08/21/15 88.0 0.47 0.50
CVX 150821C00088500 C 08/21/15 88.5 0.37 0.41
CVX 150821C00089000 C 08/21/15 89.0 0.29 0.32
CVX 150821C00089500 C 08/21/15 89.5 0.23 0.26
CVX 150821C00090000 C 08/21/15 90.0 0.19 0.21
CVX 150821C00090500 C 08/21/15 90.5 0.15 0.17
CVX 150821C00091000 C 08/21/15 91.0 0.12 0.15
CVX 150821C00091500 C 08/21/15 91.5 0.05 0.13
CVX 150821C00092000 C 08/21/15 92.0 0.08 0.11
CVX 150821C00092500 C 08/21/15 92.5 0.07 0.10
CVX 150821C00093000 C 08/21/15 93.0 0.07 0.08
CVX 150821C00093500 C 08/21/15 93.5 0.05 0.08
CVX 150821C00094000 C 08/21/15 94.0 0.04 0.10
CVX 150821C00094500 C 08/21/15 94.5 0.05 0.07
CVX 150821C00095000 C 08/21/15 95.0 0.03 0.06
CVX 150821C00095500 C 08/21/15 95.5 0.03 0.09
CVX 150821C00096000 C 08/21/15 96.0 0.01 0.09
CVX 150821C00096500 C 08/21/15 96.5 0.00 0.07
CVX 150821C00097000 C 08/21/15 97.0 0.00 0.28
CVX 150821C00097500 C 08/21/15 97.5 0.00 0.28
CVX 150821C00098000 C 08/21/15 98.0 0.00 0.28
CVX 150821C00098500 C 08/21/15 98.5 0.00 0.28
CVX 150821C00099000 C 08/21/15 99.0 0.03 0.12
CVX 150821C00099500 C 08/21/15 99.5 0.03 0.06
CVX 150821C00100000 C 08/21/15 100.0 0.02 0.11
CVX 150821C00101000 C 08/21/15 101.0 0.00 0.27
CVX 150821C00102000 C 08/21/15 102.0 0.00 0.27
CVX 150821C00103000 C 08/21/15 103.0 0.00 0.27
CVX 150821C00104000 C 08/21/15 104.0 0.00 0.27
CVX 150821C00105000 C 08/21/15 105.0 0.00 0.03
CVX 150821C00106000 C 08/21/15 106.0 0.00 0.27
CVX 150821C00107000 C 08/21/15 107.0 0.00 0.27
CVX 150821C00108000 C 08/21/15 108.0 0.00 0.27
CVX 150821C00109000 C 08/21/15 109.0 0.00 0.27
CVX 150821C00110000 C 08/21/15 110.0 0.00 0.01
CVX 150821C00111000 C 08/21/15 111.0 0.00 0.27
CVX 150821C00112000 C 08/21/15 112.0 0.00 0.27
CVX 150821C00113000 C 08/21/15 113.0 0.00 0.27
CVX 150821C00114000 C 08/21/15 114.0 0.00 0.27
CVX 150821C00115000 C 08/21/15 115.0 0.00 0.01
CVX 150821C00116000 C 08/21/15 116.0 0.00 0.27
CVX 150821C00117000 C 08/21/15 117.0 0.00 0.26
CVX 150821C00118000 C 08/21/15 118.0 0.00 0.26
CVX 150821C00119000 C 08/21/15 119.0 0.00 0.26
CVX 150821C00120000 C 08/21/15 120.0 0.00 0.26
CVX 150821C00121000 C 08/21/15 121.0 0.00 0.26
CVX 150821C00122000 C 08/21/15 122.0 0.00 0.26
CVX 150821C00125000 C 08/21/15 125.0 0.00 0.18
CVX 150821C00130000 C 08/21/15 130.0 0.00 0.12
CVX 150821C00135000 C 08/21/15 135.0 0.00 0.26
CVX 150821C00140000 C 08/21/15 140.0 0.00 0.26
CVX 150821C00145000 C 08/21/15 145.0 0.00 0.26
CVX 150821C00150000 C 08/21/15 150.0 0.00 0.26
CVX 150821P00055000 P 08/21/15 55.0 0.00 0.10
CVX 150821P00060000 P 08/21/15 60.0 0.00 0.02
CVX 150821P00065000 P 08/21/15 65.0 0.03 0.04
CVX 150821P00070000 P 08/21/15 70.0 0.07 0.08
CVX 150821P00075000 P 08/21/15 75.0 0.20 0.21
CVX 150821P00080000 P 08/21/15 80.0 0.57 0.60
CVX 150821P00081000 P 08/21/15 81.0 0.74 0.77
CVX 150821P00082000 P 08/21/15 82.0 0.97 1.01
CVX 150821P00083000 P 08/21/15 83.0 1.27 1.33
CVX 150821P00084000 P 08/21/15 84.0 1.66 1.72
CVX 150821P00085000 P 08/21/15 85.0 2.15 2.21
CVX 150821P00086000 P 08/21/15 86.0 2.74 3.10
CVX 150821P00086500 P 08/21/15 86.5 3.05 3.30
CVX 150821P00087000 P 08/21/15 87.0 3.40 3.65
CVX 150821P00087500 P 08/21/15 87.5 3.80 4.05
CVX 150821P00088000 P 08/21/15 88.0 4.20 4.50
CVX 150821P00088500 P 08/21/15 88.5 4.60 5.25
CVX 150821P00089000 P 08/21/15 89.0 5.05 5.70
CVX 150821P00089500 P 08/21/15 89.5 5.50 6.15
CVX 150821P00090000 P 08/21/15 90.0 5.95 6.40
CVX 150821P00090500 P 08/21/15 90.5 5.05 7.05
CVX 150821P00091000 P 08/21/15 91.0 5.50 7.55
CVX 150821P00091500 P 08/21/15 91.5 6.00 7.75
CVX 150821P00092000 P 08/21/15 92.0 6.45 8.50
CVX 150821P00092500 P 08/21/15 92.5 6.95 9.00
CVX 150821P00093000 P 08/21/15 93.0 7.45 9.50
CVX 150821P00093500 P 08/21/15 93.5 9.35 10.00
CVX 150821P00094000 P 08/21/15 94.0 8.45 10.65
CVX 150821P00094500 P 08/21/15 94.5 10.30 10.90
CVX 150821P00095000 P 08/21/15 95.0 10.80 11.15
CVX 150821P00095500 P 08/21/15 95.5 9.90 12.00
CVX 150821P00096000 P 08/21/15 96.0 10.40 12.60
CVX 150821P00096500 P 08/21/15 96.5 10.90 13.00
CVX 150821P00097000 P 08/21/15 97.0 11.40 13.10
CVX 150821P00097500 P 08/21/15 97.5 11.90 14.00
CVX 150821P00098000 P 08/21/15 98.0 12.40 14.45
CVX 150821P00098500 P 08/21/15 98.5 12.90 15.25
CVX 150821P00099000 P 08/21/15 99.0 13.40 15.15
CVX 150821P00099500 P 08/21/15 99.5 15.25 15.70
CVX 150821P00100000 P 08/21/15 100.0 15.80 16.10
CVX 150821P00101000 P 08/21/15 101.0 15.40 17.10
CVX 150821P00102000 P 08/21/15 102.0 16.40 18.70
CVX 150821P00103000 P 08/21/15 103.0 17.40 19.60
CVX 150821P00104000 P 08/21/15 104.0 18.40 20.75
CVX 150821P00105000 P 08/21/15 105.0 20.65 21.45
CVX 150821P00106000 P 08/21/15 106.0 20.35 22.25
CVX 150821P00107000 P 08/21/15 107.0 21.30 23.10
CVX 150821P00108000 P 08/21/15 108.0 22.25 24.30
CVX 150821P00109000 P 08/21/15 109.0 23.30 25.25
CVX 150821P00110000 P 08/21/15 110.0 25.50 26.55
CVX 150821P00111000 P 08/21/15 111.0 25.25 28.65
CVX 150821P00112000 P 08/21/15 112.0 26.30 28.10
CVX 150821P00113000 P 08/21/15 113.0 27.25 30.50
CVX 150821P00114000 P 08/21/15 114.0 28.25 31.65
CVX 150821P00115000 P 08/21/15 115.0 29.25 31.75
CVX 150821P00116000 P 08/21/15 116.0 30.25 32.30
CVX 150821P00117000 P 08/21/15 117.0 31.25 33.30
CVX 150821P00118000 P 08/21/15 118.0 32.30 34.25
CVX 150821P00119000 P 08/21/15 119.0 33.25 35.25
CVX 150821P00120000 P 08/21/15 120.0 34.25 36.70
CVX 150821P00121000 P 08/21/15 121.0 35.25 38.60
CVX 150821P00122000 P 08/21/15 122.0 36.25 39.60
CVX 150821P00125000 P 08/21/15 125.0 39.25 42.55
CVX 150821P00130000 P 08/21/15 130.0 44.25 46.35
CVX 150821P00135000 P 08/21/15 135.0 49.25 51.35
CVX 150821P00140000 P 08/21/15 140.0 54.20 57.60
CVX 150821P00145000 P 08/21/15 145.0 59.20 62.60
CVX 150821P00150000 P 08/21/15 150.0 64.20 66.15
CVX 150828C00070000 C 08/28/15 70.0 14.55 16.70
CVX 150828C00075000 C 08/28/15 75.0 9.10 11.80
CVX 150828C00080000 C 08/28/15 80.0 5.10 5.60
CVX 150828C00082000 C 08/28/15 82.0 3.70 3.85
CVX 150828C00083000 C 08/28/15 83.0 2.93 3.10
CVX 150828C00084000 C 08/28/15 84.0 2.29 2.40
CVX 150828C00085000 C 08/28/15 85.0 1.77 1.83
CVX 150828C00085500 C 08/28/15 85.5 1.51 1.57
CVX 150828C00086000 C 08/28/15 86.0 1.29 1.34
CVX 150828C00086500 C 08/28/15 86.5 1.04 1.13
CVX 150828C00087000 C 08/28/15 87.0 0.91 0.95
CVX 150828C00087500 C 08/28/15 87.5 0.74 0.80
CVX 150828C00088000 C 08/28/15 88.0 0.62 0.67
CVX 150828C00088500 C 08/28/15 88.5 0.51 0.56
CVX 150828C00089000 C 08/28/15 89.0 0.42 0.47
CVX 150828C00089500 C 08/28/15 89.5 0.33 0.40
CVX 150828C00090000 C 08/28/15 90.0 0.28 0.32
CVX 150828C00090500 C 08/28/15 90.5 0.23 0.28
CVX 150828C00091000 C 08/28/15 91.0 0.19 0.23
CVX 150828C00091500 C 08/28/15 91.5 0.15 0.27
CVX 150828C00092000 C 08/28/15 92.0 0.13 0.18
CVX 150828C00092500 C 08/28/15 92.5 0.11 0.16
CVX 150828C00093000 C 08/28/15 93.0 0.09 0.40
CVX 150828C00093500 C 08/28/15 93.5 0.07 0.15
CVX 150828C00094000 C 08/28/15 94.0 0.06 0.18
CVX 150828C00094500 C 08/28/15 94.5 0.05 0.16
CVX 150828C00095000 C 08/28/15 95.0 0.07 0.13
CVX 150828C00095500 C 08/28/15 95.5 0.03 0.21
CVX 150828C00096000 C 08/28/15 96.0 0.03 0.29
CVX 150828C00096500 C 08/28/15 96.5 0.01 0.21
CVX 150828C00097000 C 08/28/15 97.0 0.00 0.30
CVX 150828C00097500 C 08/28/15 97.5 0.00 0.30
CVX 150828C00098000 C 08/28/15 98.0 0.00 0.28
CVX 150828C00098500 C 08/28/15 98.5 0.00 0.29
CVX 150828C00099000 C 08/28/15 99.0 0.03 0.20
CVX 150828C00099500 C 08/28/15 99.5 0.00 0.29
CVX 150828C00100000 C 08/28/15 100.0 0.00 0.15
CVX 150828C00101000 C 08/28/15 101.0 0.00 0.28
CVX 150828C00102000 C 08/28/15 102.0 0.00 0.28
CVX 150828C00105000 C 08/28/15 105.0 0.00 0.09
CVX 150828P00070000 P 08/28/15 70.0 0.07 0.16
CVX 150828P00075000 P 08/28/15 75.0 0.21 0.38
CVX 150828P00080000 P 08/28/15 80.0 0.77 0.83
CVX 150828P00082000 P 08/28/15 82.0 1.24 1.30
CVX 150828P00083000 P 08/28/15 83.0 1.57 1.62
CVX 150828P00084000 P 08/28/15 84.0 1.97 2.02
CVX 150828P00085000 P 08/28/15 85.0 2.45 2.57
CVX 150828P00085500 P 08/28/15 85.5 2.72 2.86
CVX 150828P00086000 P 08/28/15 86.0 3.00 3.15
CVX 150828P00086500 P 08/28/15 86.5 3.30 3.50
CVX 150828P00087000 P 08/28/15 87.0 3.65 3.90
CVX 150828P00087500 P 08/28/15 87.5 4.00 4.30
CVX 150828P00088000 P 08/28/15 88.0 4.40 4.65
CVX 150828P00088500 P 08/28/15 88.5 4.80 5.10
CVX 150828P00089000 P 08/28/15 89.0 5.05 5.80
CVX 150828P00089500 P 08/28/15 89.5 5.65 6.30
CVX 150828P00090000 P 08/28/15 90.0 6.05 6.55
CVX 150828P00090500 P 08/28/15 90.5 5.30 7.05
CVX 150828P00091000 P 08/28/15 91.0 5.65 7.55
CVX 150828P00091500 P 08/28/15 91.5 6.10 8.15
CVX 150828P00092000 P 08/28/15 92.0 6.55 8.60
CVX 150828P00092500 P 08/28/15 92.5 7.05 9.05
CVX 150828P00093000 P 08/28/15 93.0 7.50 9.60
CVX 150828P00093500 P 08/28/15 93.5 8.00 10.05
CVX 150828P00094000 P 08/28/15 94.0 8.50 10.55
CVX 150828P00094500 P 08/28/15 94.5 9.00 11.05
CVX 150828P00095000 P 08/28/15 95.0 10.75 11.40
CVX 150828P00095500 P 08/28/15 95.5 9.95 11.90
CVX 150828P00096000 P 08/28/15 96.0 10.45 12.60
CVX 150828P00096500 P 08/28/15 96.5 10.95 13.10
CVX 150828P00097000 P 08/28/15 97.0 11.45 14.25
CVX 150828P00097500 P 08/28/15 97.5 11.95 14.25
CVX 150828P00098000 P 08/28/15 98.0 12.45 14.55
CVX 150828P00098500 P 08/28/15 98.5 12.90 15.25
CVX 150828P00099000 P 08/28/15 99.0 13.40 15.55
CVX 150828P00099500 P 08/28/15 99.5 13.90 16.00
CVX 150828P00100000 P 08/28/15 100.0 14.45 16.15
CVX 150828P00101000 P 08/28/15 101.0 15.45 17.15
CVX 150828P00102000 P 08/28/15 102.0 16.40 18.80
CVX 150828P00105000 P 08/28/15 105.0 19.40 21.75
CVX 150904C00070000 C 09/04/15 70.0 14.55 16.70
CVX 150904C00075000 C 09/04/15 75.0 9.50 11.70
CVX 150904C00080000 C 09/04/15 80.0 5.15 6.00
CVX 150904C00085000 C 09/04/15 85.0 1.91 2.00
CVX 150904C00085500 C 09/04/15 85.5 1.59 1.73
CVX 150904C00086000 C 09/04/15 86.0 1.42 1.49
CVX 150904C00086500 C 09/04/15 86.5 1.18 1.32
CVX 150904C00087000 C 09/04/15 87.0 1.04 1.11
CVX 150904C00087500 C 09/04/15 87.5 0.86 0.96
CVX 150904C00088000 C 09/04/15 88.0 0.75 0.81
CVX 150904C00088500 C 09/04/15 88.5 0.61 0.80
CVX 150904C00089000 C 09/04/15 89.0 0.53 0.59
CVX 150904C00089500 C 09/04/15 89.5 0.44 0.65
CVX 150904C00090000 C 09/04/15 90.0 0.38 0.43
CVX 150904C00090500 C 09/04/15 90.5 0.31 0.38
CVX 150904C00091000 C 09/04/15 91.0 0.26 0.36
CVX 150904C00091500 C 09/04/15 91.5 0.22 0.28
CVX 150904C00092000 C 09/04/15 92.0 0.19 0.24
CVX 150904C00092500 C 09/04/15 92.5 0.17 0.21
CVX 150904C00093000 C 09/04/15 93.0 0.13 0.26
CVX 150904C00093500 C 09/04/15 93.5 0.10 0.21
CVX 150904C00094000 C 09/04/15 94.0 0.09 0.18
CVX 150904C00094500 C 09/04/15 94.5 0.06 0.25
CVX 150904C00095000 C 09/04/15 95.0 0.02 0.21
CVX 150904C00095500 C 09/04/15 95.5 0.04 0.18
CVX 150904C00096000 C 09/04/15 96.0 0.01 0.24
CVX 150904C00096500 C 09/04/15 96.5 0.04 0.31
CVX 150904C00097000 C 09/04/15 97.0 0.03 0.22
CVX 150904C00097500 C 09/04/15 97.5 0.03 0.16
CVX 150904C00098000 C 09/04/15 98.0 0.00 0.31
CVX 150904C00098500 C 09/04/15 98.5 0.02 0.16
CVX 150904C00099000 C 09/04/15 99.0 0.00 0.30
CVX 150904C00099500 C 09/04/15 99.5 0.00 0.30
CVX 150904C00100000 C 09/04/15 100.0 0.01 0.13
CVX 150904C00101000 C 09/04/15 101.0 0.00 0.29
CVX 150904C00102000 C 09/04/15 102.0 0.00 0.29
CVX 150904C00103000 C 09/04/15 103.0 0.00 0.28
CVX 150904C00105000 C 09/04/15 105.0 0.00 0.09
CVX 150904P00070000 P 09/04/15 70.0 0.08 0.27
CVX 150904P00075000 P 09/04/15 75.0 0.32 0.38
CVX 150904P00080000 P 09/04/15 80.0 0.91 1.01
CVX 150904P00085000 P 09/04/15 85.0 2.58 3.10
CVX 150904P00085500 P 09/04/15 85.5 2.76 3.40
CVX 150904P00086000 P 09/04/15 86.0 2.98 3.70
CVX 150904P00086500 P 09/04/15 86.5 3.45 4.00
CVX 150904P00087000 P 09/04/15 87.0 3.75 4.40
CVX 150904P00087500 P 09/04/15 87.5 3.75 4.75
CVX 150904P00088000 P 09/04/15 88.0 4.55 5.15
CVX 150904P00088500 P 09/04/15 88.5 4.90 5.55
CVX 150904P00089000 P 09/04/15 89.0 4.75 5.95
CVX 150904P00089500 P 09/04/15 89.5 4.90 6.35
CVX 150904P00090000 P 09/04/15 90.0 6.15 6.60
CVX 150904P00090500 P 09/04/15 90.5 5.30 7.10
CVX 150904P00091000 P 09/04/15 91.0 5.75 7.70
CVX 150904P00091500 P 09/04/15 91.5 6.20 8.25
CVX 150904P00092000 P 09/04/15 92.0 6.65 8.75
CVX 150904P00092500 P 09/04/15 92.5 7.15 9.20
CVX 150904P00093000 P 09/04/15 93.0 7.60 9.60
CVX 150904P00093500 P 09/04/15 93.5 8.10 10.15
CVX 150904P00094000 P 09/04/15 94.0 8.55 10.95
CVX 150904P00094500 P 09/04/15 94.5 10.25 11.60
CVX 150904P00095000 P 09/04/15 95.0 9.50 11.75
CVX 150904P00095500 P 09/04/15 95.5 10.00 11.90
CVX 150904P00096000 P 09/04/15 96.0 10.50 12.45
CVX 150904P00096500 P 09/04/15 96.5 11.00 13.30
CVX 150904P00097000 P 09/04/15 97.0 11.45 13.45
CVX 150904P00097500 P 09/04/15 97.5 11.95 13.90
CVX 150904P00098000 P 09/04/15 98.0 12.45 14.45
CVX 150904P00098500 P 09/04/15 98.5 12.95 15.00
CVX 150904P00099000 P 09/04/15 99.0 13.45 16.40
CVX 150904P00099500 P 09/04/15 99.5 13.95 16.30
CVX 150904P00100000 P 09/04/15 100.0 14.45 16.25
CVX 150904P00101000 P 09/04/15 101.0 15.45 17.25
CVX 150904P00102000 P 09/04/15 102.0 16.40 18.30
CVX 150904P00103000 P 09/04/15 103.0 17.45 19.75
CVX 150904P00105000 P 09/04/15 105.0 19.45 21.60
CVX 150911C00070000 C 09/11/15 70.0 14.35 16.70
CVX 150911C00075000 C 09/11/15 75.0 9.60 11.80
CVX 150911C00080000 C 09/11/15 80.0 5.25 5.85
CVX 150911C00083000 C 09/11/15 83.0 3.05 4.80
CVX 150911C00084000 C 09/11/15 84.0 2.47 3.60
CVX 150911C00085000 C 09/11/15 85.0 2.12 2.21
CVX 150911C00085500 C 09/11/15 85.5 1.71 2.02
CVX 150911C00086000 C 09/11/15 86.0 1.57 1.76
CVX 150911C00086500 C 09/11/15 86.5 1.32 1.62
CVX 150911C00087000 C 09/11/15 87.0 1.16 1.36
CVX 150911C00087500 C 09/11/15 87.5 1.00 1.39
CVX 150911C00088000 C 09/11/15 88.0 0.87 1.26
CVX 150911C00088500 C 09/11/15 88.5 0.75 0.98
CVX 150911C00089000 C 09/11/15 89.0 0.64 0.78
CVX 150911C00089500 C 09/11/15 89.5 0.55 0.81
CVX 150911C00090000 C 09/11/15 90.0 0.48 0.63
CVX 150911C00090500 C 09/11/15 90.5 0.40 0.50
CVX 150911C00091000 C 09/11/15 91.0 0.35 0.73
CVX 150911C00091500 C 09/11/15 91.5 0.30 0.45
CVX 150911C00092000 C 09/11/15 92.0 0.25 0.34
CVX 150911C00092500 C 09/11/15 92.5 0.22 0.33
CVX 150911C00093000 C 09/11/15 93.0 0.20 0.26
CVX 150911C00093500 C 09/11/15 93.5 0.16 0.24
CVX 150911C00094000 C 09/11/15 94.0 0.13 0.23
CVX 150911C00094500 C 09/11/15 94.5 0.10 0.39
CVX 150911C00095000 C 09/11/15 95.0 0.08 0.26
CVX 150911C00095500 C 09/11/15 95.5 0.09 0.32
CVX 150911C00096000 C 09/11/15 96.0 0.05 0.31
CVX 150911C00096500 C 09/11/15 96.5 0.07 0.28
CVX 150911C00097000 C 09/11/15 97.0 0.02 0.27
CVX 150911C00097500 C 09/11/15 97.5 0.01 0.25
CVX 150911C00098000 C 09/11/15 98.0 0.04 0.26
CVX 150911C00098500 C 09/11/15 98.5 0.00 0.32
CVX 150911C00099000 C 09/11/15 99.0 0.00 0.32
CVX 150911C00099500 C 09/11/15 99.5 0.00 0.31
CVX 150911C00100000 C 09/11/15 100.0 0.00 0.16
CVX 150911C00105000 C 09/11/15 105.0 0.00 0.12
CVX 150911P00070000 P 09/11/15 70.0 0.13 0.27
CVX 150911P00075000 P 09/11/15 75.0 0.39 0.56
CVX 150911P00080000 P 09/11/15 80.0 1.13 1.22
CVX 150911P00083000 P 09/11/15 83.0 1.98 2.24
CVX 150911P00084000 P 09/11/15 84.0 2.43 2.52
CVX 150911P00085000 P 09/11/15 85.0 2.87 3.35
CVX 150911P00085500 P 09/11/15 85.5 2.94 3.60
CVX 150911P00086000 P 09/11/15 86.0 3.15 3.90
CVX 150911P00086500 P 09/11/15 86.5 3.20 4.25
CVX 150911P00087000 P 09/11/15 87.0 3.85 4.60
CVX 150911P00087500 P 09/11/15 87.5 3.95 4.90
CVX 150911P00088000 P 09/11/15 88.0 4.45 5.30
CVX 150911P00088500 P 09/11/15 88.5 4.80 5.65
CVX 150911P00089000 P 09/11/15 89.0 4.70 6.10
CVX 150911P00089500 P 09/11/15 89.5 5.00 6.50
CVX 150911P00090000 P 09/11/15 90.0 6.30 6.70
CVX 150911P00090500 P 09/11/15 90.5 5.45 7.15
CVX 150911P00091000 P 09/11/15 91.0 5.85 7.60
CVX 150911P00091500 P 09/11/15 91.5 6.30 8.10
CVX 150911P00092000 P 09/11/15 92.0 6.75 8.60
CVX 150911P00092500 P 09/11/15 92.5 7.20 9.25
CVX 150911P00093000 P 09/11/15 93.0 7.65 9.75
CVX 150911P00093500 P 09/11/15 93.5 8.10 11.10
CVX 150911P00094000 P 09/11/15 94.0 8.60 11.10
CVX 150911P00094500 P 09/11/15 94.5 10.20 12.20
CVX 150911P00095000 P 09/11/15 95.0 10.75 11.45
CVX 150911P00095500 P 09/11/15 95.5 10.00 11.95
CVX 150911P00096000 P 09/11/15 96.0 10.50 12.40
CVX 150911P00096500 P 09/11/15 96.5 11.00 13.00
CVX 150911P00097000 P 09/11/15 97.0 11.45 13.50
CVX 150911P00097500 P 09/11/15 97.5 11.95 14.35
CVX 150911P00098000 P 09/11/15 98.0 12.45 14.55
CVX 150911P00098500 P 09/11/15 98.5 12.85 15.00
CVX 150911P00099000 P 09/11/15 99.0 13.35 15.50
CVX 150911P00099500 P 09/11/15 99.5 13.85 16.35
CVX 150911P00100000 P 09/11/15 100.0 14.45 16.25
CVX 150911P00105000 P 09/11/15 105.0 19.40 22.15
CVX 150918C00055000 C 09/18/15 55.0 30.10 30.30
CVX 150918C00060000 C 09/18/15 60.0 25.05 25.35
CVX 150918C00065000 C 09/18/15 65.0 20.10 20.35
CVX 150918C00070000 C 09/18/15 70.0 15.10 15.40
CVX 150918C00075000 C 09/18/15 75.0 10.20 10.40
CVX 150918C00080000 C 09/18/15 80.0 5.70 5.85
CVX 150918C00085000 C 09/18/15 85.0 2.36 2.41
CVX 150918C00090000 C 09/18/15 90.0 0.67 0.70
CVX 150918C00095000 C 09/18/15 95.0 0.18 0.21
CVX 150918C00100000 C 09/18/15 100.0 0.06 0.10
CVX 150918C00105000 C 09/18/15 105.0 0.03 0.05
CVX 150918C00110000 C 09/18/15 110.0 0.01 0.06
CVX 150918C00115000 C 09/18/15 115.0 0.02 0.05
CVX 150918C00120000 C 09/18/15 120.0 0.01 0.04
CVX 150918C00125000 C 09/18/15 125.0 0.00 0.04
CVX 150918C00130000 C 09/18/15 130.0 0.00 0.03
CVX 150918C00135000 C 09/18/15 135.0 0.00 0.02
CVX 150918C00140000 C 09/18/15 140.0 0.00 0.04
CVX 150918C00145000 C 09/18/15 145.0 0.00 0.03
CVX 150918C00150000 C 09/18/15 150.0 0.00 0.03
CVX 150918C00155000 C 09/18/15 155.0 0.00 0.03
CVX 150918P00055000 P 09/18/15 55.0 0.03 0.04
CVX 150918P00060000 P 09/18/15 60.0 0.04 0.07
CVX 150918P00065000 P 09/18/15 65.0 0.10 0.13
CVX 150918P00070000 P 09/18/15 70.0 0.21 0.27
CVX 150918P00075000 P 09/18/15 75.0 0.52 0.57
CVX 150918P00080000 P 09/18/15 80.0 1.29 1.35
CVX 150918P00085000 P 09/18/15 85.0 3.10 3.30
CVX 150918P00090000 P 09/18/15 90.0 6.45 6.70
CVX 150918P00095000 P 09/18/15 95.0 10.95 11.25
CVX 150918P00100000 P 09/18/15 100.0 15.85 16.20
CVX 150918P00105000 P 09/18/15 105.0 20.80 21.05
CVX 150918P00110000 P 09/18/15 110.0 25.75 26.05
CVX 150918P00115000 P 09/18/15 115.0 30.75 31.05
CVX 150918P00120000 P 09/18/15 120.0 35.75 36.10
CVX 150918P00125000 P 09/18/15 125.0 40.75 41.45
CVX 150918P00130000 P 09/18/15 130.0 45.75 46.30
CVX 150918P00135000 P 09/18/15 135.0 50.75 51.35
CVX 150918P00140000 P 09/18/15 140.0 55.75 56.30
CVX 150918P00145000 P 09/18/15 145.0 60.75 61.30
CVX 150918P00150000 P 09/18/15 150.0 65.65 66.30
CVX 150918P00155000 P 09/18/15 155.0 70.75 71.30
CVX 151016C00060000 C 10/16/15 60.0 25.10 25.35
CVX 151016C00065000 C 10/16/15 65.0 20.10 20.35
CVX 151016C00070000 C 10/16/15 70.0 15.15 15.45
CVX 151016C00075000 C 10/16/15 75.0 10.30 10.60
CVX 151016C00080000 C 10/16/15 80.0 6.00 6.30
CVX 151016C00085000 C 10/16/15 85.0 3.05 3.15
CVX 151016C00090000 C 10/16/15 90.0 1.23 1.30
CVX 151016C00095000 C 10/16/15 95.0 0.42 0.47
CVX 151016C00100000 C 10/16/15 100.0 0.15 0.17
CVX 151016C00105000 C 10/16/15 105.0 0.05 0.10
CVX 151016P00060000 P 10/16/15 60.0 0.09 0.13
CVX 151016P00065000 P 10/16/15 65.0 0.21 0.25
CVX 151016P00070000 P 10/16/15 70.0 0.43 0.47
CVX 151016P00075000 P 10/16/15 75.0 0.92 0.95
CVX 151016P00080000 P 10/16/15 80.0 1.91 1.96
CVX 151016P00085000 P 10/16/15 85.0 3.80 4.00
CVX 151016P00090000 P 10/16/15 90.0 6.95 7.20
CVX 151016P00095000 P 10/16/15 95.0 11.15 11.50
CVX 151016P00100000 P 10/16/15 100.0 15.85 16.20
CVX 151016P00105000 P 10/16/15 105.0 20.75 21.50
CVX 151218C00055000 C 12/18/15 55.0 29.65 31.20
CVX 151218C00060000 C 12/18/15 60.0 25.10 25.35
CVX 151218C00065000 C 12/18/15 65.0 20.10 20.40
CVX 151218C00070000 C 12/18/15 70.0 15.25 15.45
CVX 151218C00075000 C 12/18/15 75.0 10.60 10.90
CVX 151218C00080000 C 12/18/15 80.0 6.85 7.05
CVX 151218C00085000 C 12/18/15 85.0 3.95 4.10
CVX 151218C00090000 C 12/18/15 90.0 2.01 2.12
CVX 151218C00095000 C 12/18/15 95.0 0.92 1.00
CVX 151218C00100000 C 12/18/15 100.0 0.42 0.47
CVX 151218C00105000 C 12/18/15 105.0 0.22 0.24
CVX 151218C00110000 C 12/18/15 110.0 0.11 0.16
CVX 151218C00115000 C 12/18/15 115.0 0.08 0.11
CVX 151218C00120000 C 12/18/15 120.0 0.05 0.09
CVX 151218C00125000 C 12/18/15 125.0 0.03 0.07
CVX 151218C00130000 C 12/18/15 130.0 0.02 0.07
CVX 151218C00135000 C 12/18/15 135.0 0.01 0.07
CVX 151218C00140000 C 12/18/15 140.0 0.01 0.06
CVX 151218C00145000 C 12/18/15 145.0 0.00 0.05
CVX 151218C00150000 C 12/18/15 150.0 0.00 0.05
CVX 151218C00155000 C 12/18/15 155.0 0.00 0.05
CVX 151218C00160000 C 12/18/15 160.0 0.00 0.05
CVX 151218C00165000 C 12/18/15 165.0 0.00 0.04
CVX 151218P00055000 P 12/18/15 55.0 0.14 0.24
CVX 151218P00060000 P 12/18/15 60.0 0.29 0.42
CVX 151218P00065000 P 12/18/15 65.0 0.62 0.67
CVX 151218P00070000 P 12/18/15 70.0 1.07 1.18
CVX 151218P00075000 P 12/18/15 75.0 1.91 1.98
CVX 151218P00080000 P 12/18/15 80.0 3.30 3.45
CVX 151218P00085000 P 12/18/15 85.0 5.50 5.60
CVX 151218P00090000 P 12/18/15 90.0 8.60 8.80
CVX 151218P00095000 P 12/18/15 95.0 12.55 13.10
CVX 151218P00100000 P 12/18/15 100.0 17.05 17.55
CVX 151218P00105000 P 12/18/15 105.0 21.80 22.80
CVX 151218P00110000 P 12/18/15 110.0 26.70 28.30
CVX 151218P00115000 P 12/18/15 115.0 31.55 32.20
CVX 151218P00120000 P 12/18/15 120.0 36.60 37.60
CVX 151218P00125000 P 12/18/15 125.0 40.15 43.35
CVX 151218P00130000 P 12/18/15 130.0 46.55 48.30
CVX 151218P00135000 P 12/18/15 135.0 51.55 53.35
CVX 151218P00140000 P 12/18/15 140.0 56.55 58.35
CVX 151218P00145000 P 12/18/15 145.0 60.10 63.30
CVX 151218P00150000 P 12/18/15 150.0 65.10 68.35
CVX 151218P00155000 P 12/18/15 155.0 70.10 73.30
CVX 151218P00160000 P 12/18/15 160.0 76.45 78.30
CVX 151218P00165000 P 12/18/15 165.0 81.50 83.30
CVX 160115C00055000 C 01/15/16 55.0 30.10 30.35
CVX 160115C00060000 C 01/15/16 60.0 25.10 25.35
CVX 160115C00065000 C 01/15/16 65.0 20.15 20.45
CVX 160115C00070000 C 01/15/16 70.0 15.25 15.65
CVX 160115C00075000 C 01/15/16 75.0 10.85 11.10
CVX 160115C00080000 C 01/15/16 80.0 7.15 7.30
CVX 160115C00085000 C 01/15/16 85.0 4.25 4.40
CVX 160115C00090000 C 01/15/16 90.0 2.31 2.37
CVX 160115C00095000 C 01/15/16 95.0 1.14 1.22
CVX 160115C00100000 C 01/15/16 100.0 0.56 0.60
CVX 160115C00105000 C 01/15/16 105.0 0.29 0.33
CVX 160115C00110000 C 01/15/16 110.0 0.16 0.19
CVX 160115C00115000 C 01/15/16 115.0 0.10 0.13
CVX 160115C00120000 C 01/15/16 120.0 0.05 0.10
CVX 160115C00125000 C 01/15/16 125.0 0.04 0.09
CVX 160115C00130000 C 01/15/16 130.0 0.03 0.07
CVX 160115C00135000 C 01/15/16 135.0 0.03 0.07
CVX 160115C00140000 C 01/15/16 140.0 0.02 0.07
CVX 160115C00145000 C 01/15/16 145.0 0.01 0.07
CVX 160115C00150000 C 01/15/16 150.0 0.01 0.07
CVX 160115C00155000 C 01/15/16 155.0 0.00 0.05
CVX 160115C00160000 C 01/15/16 160.0 0.00 0.05
CVX 160115C00165000 C 01/15/16 165.0 0.00 0.05
CVX 160115C00170000 C 01/15/16 170.0 0.00 0.04
CVX 160115C00175000 C 01/15/16 175.0 0.00 0.04
CVX 160115C00180000 C 01/15/16 180.0 0.00 0.04
CVX 160115C00185000 C 01/15/16 185.0 0.00 0.04
CVX 160115C00190000 C 01/15/16 190.0 0.00 0.04
CVX 160115P00055000 P 01/15/16 55.0 0.18 0.33
CVX 160115P00060000 P 01/15/16 60.0 0.47 0.54
CVX 160115P00065000 P 01/15/16 65.0 0.78 0.84
CVX 160115P00070000 P 01/15/16 70.0 1.30 1.41
CVX 160115P00075000 P 01/15/16 75.0 2.18 2.24
CVX 160115P00080000 P 01/15/16 80.0 3.60 3.70
CVX 160115P00085000 P 01/15/16 85.0 5.80 5.95
CVX 160115P00090000 P 01/15/16 90.0 8.90 9.05
CVX 160115P00095000 P 01/15/16 95.0 12.75 13.30
CVX 160115P00100000 P 01/15/16 100.0 17.15 17.65
CVX 160115P00105000 P 01/15/16 105.0 21.90 22.25
CVX 160115P00110000 P 01/15/16 110.0 26.75 27.20
CVX 160115P00115000 P 01/15/16 115.0 31.70 32.15
CVX 160115P00120000 P 01/15/16 120.0 36.55 37.55
CVX 160115P00125000 P 01/15/16 125.0 41.55 43.40
CVX 160115P00130000 P 01/15/16 130.0 46.55 48.30
CVX 160115P00135000 P 01/15/16 135.0 51.60 53.35
CVX 160115P00140000 P 01/15/16 140.0 55.80 58.35
CVX 160115P00145000 P 01/15/16 145.0 61.55 63.30
CVX 160115P00150000 P 01/15/16 150.0 66.55 68.35
CVX 160115P00155000 P 01/15/16 155.0 71.55 73.30
CVX 160115P00160000 P 01/15/16 160.0 75.10 78.30
CVX 160115P00165000 P 01/15/16 165.0 80.70 83.30
CVX 160115P00170000 P 01/15/16 170.0 86.45 88.25
CVX 160115P00175000 P 01/15/16 175.0 91.45 93.25
CVX 160115P00180000 P 01/15/16 180.0 96.50 98.30
CVX 160115P00185000 P 01/15/16 185.0 101.45 103.25
CVX 160115P00190000 P 01/15/16 190.0 105.65 108.25
CVX 160318C00050000 C 03/18/16 50.0 34.50 36.00
CVX 160318C00055000 C 03/18/16 55.0 29.60 32.20
CVX 160318C00060000 C 03/18/16 60.0 25.00 25.50
CVX 160318C00065000 C 03/18/16 65.0 19.90 20.50
CVX 160318C00070000 C 03/18/16 70.0 15.40 15.70
CVX 160318C00075000 C 03/18/16 75.0 11.00 11.40
CVX 160318C00080000 C 03/18/16 80.0 7.35 7.80
CVX 160318C00085000 C 03/18/16 85.0 4.85 5.05
CVX 160318C00090000 C 03/18/16 90.0 2.81 3.00
CVX 160318C00095000 C 03/18/16 95.0 1.60 1.74
CVX 160318C00100000 C 03/18/16 100.0 0.81 1.00
CVX 160318C00105000 C 03/18/16 105.0 0.43 0.57
CVX 160318C00110000 C 03/18/16 110.0 0.24 0.35
CVX 160318C00115000 C 03/18/16 115.0 0.11 0.23
CVX 160318C00120000 C 03/18/16 120.0 0.08 0.16
CVX 160318C00125000 C 03/18/16 125.0 0.06 0.13
CVX 160318C00130000 C 03/18/16 130.0 0.05 0.11
CVX 160318C00135000 C 03/18/16 135.0 0.04 0.10
CVX 160318C00140000 C 03/18/16 140.0 0.03 0.09
CVX 160318P00050000 P 03/18/16 50.0 0.20 0.36
CVX 160318P00055000 P 03/18/16 55.0 0.35 0.50
CVX 160318P00060000 P 03/18/16 60.0 0.60 0.84
CVX 160318P00065000 P 03/18/16 65.0 1.05 1.26
CVX 160318P00070000 P 03/18/16 70.0 1.80 2.05
CVX 160318P00075000 P 03/18/16 75.0 3.00 3.30
CVX 160318P00080000 P 03/18/16 80.0 4.75 4.90
CVX 160318P00085000 P 03/18/16 85.0 7.15 7.35
CVX 160318P00090000 P 03/18/16 90.0 10.25 10.50
CVX 160318P00095000 P 03/18/16 95.0 14.00 14.60
CVX 160318P00100000 P 03/18/16 100.0 18.25 18.95
CVX 160318P00105000 P 03/18/16 105.0 22.80 23.55
CVX 160318P00110000 P 03/18/16 110.0 27.60 28.75
CVX 160318P00115000 P 03/18/16 115.0 32.30 34.70
CVX 160318P00120000 P 03/18/16 120.0 36.65 38.60
CVX 160318P00125000 P 03/18/16 125.0 42.25 44.60
CVX 160318P00130000 P 03/18/16 130.0 46.60 49.30
CVX 160318P00135000 P 03/18/16 135.0 50.35 54.55
CVX 160318P00140000 P 03/18/16 140.0 55.30 59.50
CVX 170120C00045000 C 01/20/17 45.0 39.05 41.55
CVX 170120C00050000 C 01/20/17 50.0 33.70 36.55
CVX 170120C00055000 C 01/20/17 55.0 28.55 32.40
CVX 170120C00060000 C 01/20/17 60.0 24.70 26.60
CVX 170120C00065000 C 01/20/17 65.0 20.10 21.15
CVX 170120C00070000 C 01/20/17 70.0 15.60 16.55
CVX 170120C00075000 C 01/20/17 75.0 12.00 12.90
CVX 170120C00080000 C 01/20/17 80.0 9.05 9.70
CVX 170120C00085000 C 01/20/17 85.0 6.75 7.05
CVX 170120C00090000 C 01/20/17 90.0 4.80 5.15
CVX 170120C00095000 C 01/20/17 95.0 3.40 3.85
CVX 170120C00100000 C 01/20/17 100.0 2.35 2.60
CVX 170120C00105000 C 01/20/17 105.0 1.60 1.75
CVX 170120C00110000 C 01/20/17 110.0 1.10 1.28
CVX 170120C00115000 C 01/20/17 115.0 0.75 0.85
CVX 170120C00120000 C 01/20/17 120.0 0.50 0.63
CVX 170120C00125000 C 01/20/17 125.0 0.35 0.61
CVX 170120C00130000 C 01/20/17 130.0 0.18 0.48
CVX 170120C00135000 C 01/20/17 135.0 0.12 0.39
CVX 170120C00140000 C 01/20/17 140.0 0.06 0.30
CVX 170120C00145000 C 01/20/17 145.0 0.05 0.26
CVX 170120C00150000 C 01/20/17 150.0 0.05 0.22
CVX 170120C00155000 C 01/20/17 155.0 0.05 0.19
CVX 170120C00160000 C 01/20/17 160.0 0.06 0.19
CVX 170120C00165000 C 01/20/17 165.0 0.06 0.22
CVX 170120C00170000 C 01/20/17 170.0 0.06 0.15
CVX 170120P00045000 P 01/20/17 45.0 0.66 0.81
CVX 170120P00050000 P 01/20/17 50.0 1.00 1.20
CVX 170120P00055000 P 01/20/17 55.0 1.50 1.93
CVX 170120P00060000 P 01/20/17 60.0 2.27 2.47
CVX 170120P00065000 P 01/20/17 65.0 3.20 3.55
CVX 170120P00070000 P 01/20/17 70.0 4.45 4.90
CVX 170120P00075000 P 01/20/17 75.0 6.10 6.65
CVX 170120P00080000 P 01/20/17 80.0 8.50 8.90
CVX 170120P00085000 P 01/20/17 85.0 11.10 11.55
CVX 170120P00090000 P 01/20/17 90.0 14.20 14.85
CVX 170120P00095000 P 01/20/17 95.0 17.35 18.60
CVX 170120P00100000 P 01/20/17 100.0 21.60 22.55
CVX 170120P00105000 P 01/20/17 105.0 25.35 27.35
CVX 170120P00110000 P 01/20/17 110.0 29.85 31.55
CVX 170120P00115000 P 01/20/17 115.0 34.40 36.40
CVX 170120P00120000 P 01/20/17 120.0 39.15 41.75
CVX 170120P00125000 P 01/20/17 125.0 43.90 46.80
CVX 170120P00130000 P 01/20/17 130.0 48.90 51.60
CVX 170120P00135000 P 01/20/17 135.0 53.75 56.40
CVX 170120P00140000 P 01/20/17 140.0 59.00 61.20
CVX 170120P00145000 P 01/20/17 145.0 63.25 66.20
CVX 170120P00150000 P 01/20/17 150.0 68.20 71.00
CVX 170120P00155000 P 01/20/17 155.0 72.00 76.00
CVX 170120P00160000 P 01/20/17 160.0 77.00 81.00
CVX 170120P00165000 P 01/20/17 165.0 82.75 85.80
CVX 170120P00170000 P 01/20/17 170.0 87.85 90.80

OPRA data is delayed 15 minutes.