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 (2015-12-04)Premium Content

Chevron Corporation (CVX)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 160212C00040000 C 02/12/16 40.0 41.30 44.45
CVX 160212C00045000 C 02/12/16 45.0 36.40 39.35
CVX 160212C00050000 C 02/12/16 50.0 31.40 34.55
CVX 160212C00055000 C 02/12/16 55.0 26.25 29.35
CVX 160212C00060000 C 02/12/16 60.0 22.10 23.85
CVX 160212C00065000 C 02/12/16 65.0 16.40 18.85
CVX 160212C00067500 C 02/12/16 67.5 14.10 16.95
CVX 160212C00068000 C 02/12/16 68.0 13.40 16.70
CVX 160212C00068500 C 02/12/16 68.5 13.15 15.35
CVX 160212C00069000 C 02/12/16 69.0 12.45 15.50
CVX 160212C00069500 C 02/12/16 69.5 12.00 14.65
CVX 160212C00070000 C 02/12/16 70.0 11.95 13.75
CVX 160212C00070500 C 02/12/16 70.5 11.10 13.70
CVX 160212C00071000 C 02/12/16 71.0 10.50 13.20
CVX 160212C00071500 C 02/12/16 71.5 10.00 12.70
CVX 160212C00072000 C 02/12/16 72.0 9.55 12.20
CVX 160212C00072500 C 02/12/16 72.5 9.15 11.65
CVX 160212C00073000 C 02/12/16 73.0 8.55 10.90
CVX 160212C00073500 C 02/12/16 73.5 8.25 10.25
CVX 160212C00074000 C 02/12/16 74.0 7.85 9.75
CVX 160212C00074500 C 02/12/16 74.5 7.60 9.40
CVX 160212C00075000 C 02/12/16 75.0 7.15 8.80
CVX 160212C00075500 C 02/12/16 75.5 6.70 8.25
CVX 160212C00076000 C 02/12/16 76.0 6.05 7.90
CVX 160212C00076500 C 02/12/16 76.5 5.50 7.45
CVX 160212C00077000 C 02/12/16 77.0 5.20 6.80
CVX 160212C00077500 C 02/12/16 77.5 4.10 6.45
CVX 160212C00078000 C 02/12/16 78.0 4.20 5.80
CVX 160212C00078500 C 02/12/16 78.5 3.10 5.35
CVX 160212C00079000 C 02/12/16 79.0 3.30 4.60
CVX 160212C00079500 C 02/12/16 79.5 2.45 4.40
CVX 160212C00080000 C 02/12/16 80.0 2.60 3.80
CVX 160212C00080500 C 02/12/16 80.5 2.21 3.40
CVX 160212C00081000 C 02/12/16 81.0 2.11 2.58
CVX 160212C00081500 C 02/12/16 81.5 1.66 2.12
CVX 160212C00082000 C 02/12/16 82.0 1.43 1.75
CVX 160212C00082500 C 02/12/16 82.5 1.14 1.39
CVX 160212C00083000 C 02/12/16 83.0 0.85 0.99
CVX 160212C00083500 C 02/12/16 83.5 0.61 0.77
CVX 160212C00084000 C 02/12/16 84.0 0.42 0.58
CVX 160212C00084500 C 02/12/16 84.5 0.29 0.35
CVX 160212C00085000 C 02/12/16 85.0 0.18 0.30
CVX 160212C00085500 C 02/12/16 85.5 0.11 0.21
CVX 160212C00086000 C 02/12/16 86.0 0.07 0.14
CVX 160212C00086500 C 02/12/16 86.5 0.03 0.13
CVX 160212C00087000 C 02/12/16 87.0 0.01 0.09
CVX 160212C00087500 C 02/12/16 87.5 0.00 0.08
CVX 160212C00088000 C 02/12/16 88.0 0.00 0.06
CVX 160212C00088500 C 02/12/16 88.5 0.00 0.06
CVX 160212C00089000 C 02/12/16 89.0 0.00 0.08
CVX 160212C00089500 C 02/12/16 89.5 0.00 0.08
CVX 160212C00090000 C 02/12/16 90.0 0.00 0.04
CVX 160212C00090500 C 02/12/16 90.5 0.00 0.14
CVX 160212C00091000 C 02/12/16 91.0 0.00 0.09
CVX 160212C00091500 C 02/12/16 91.5 0.00 0.14
CVX 160212C00092000 C 02/12/16 92.0 0.00 0.12
CVX 160212C00092500 C 02/12/16 92.5 0.00 0.08
CVX 160212C00093000 C 02/12/16 93.0 0.00 0.09
CVX 160212C00093500 C 02/12/16 93.5 0.00 0.12
CVX 160212C00094000 C 02/12/16 94.0 0.00 0.14
CVX 160212C00094500 C 02/12/16 94.5 0.00 0.19
CVX 160212C00095000 C 02/12/16 95.0 0.00 0.13
CVX 160212C00095500 C 02/12/16 95.5 0.00 0.50
CVX 160212C00096000 C 02/12/16 96.0 0.00 0.50
CVX 160212C00096500 C 02/12/16 96.5 0.00 0.50
CVX 160212C00097000 C 02/12/16 97.0 0.00 0.50
CVX 160212C00097500 C 02/12/16 97.5 0.00 0.36
CVX 160212C00098000 C 02/12/16 98.0 0.00 0.50
CVX 160212C00099000 C 02/12/16 99.0 0.00 0.50
CVX 160212C00100000 C 02/12/16 100.0 0.00 0.17
CVX 160212C00105000 C 02/12/16 105.0 0.00 0.12
CVX 160212C00110000 C 02/12/16 110.0 0.00 0.50
CVX 160212C00115000 C 02/12/16 115.0 0.00 0.09
CVX 160212C00120000 C 02/12/16 120.0 0.00 0.15
CVX 160212C00125000 C 02/12/16 125.0 0.00 0.25
CVX 160212P00040000 P 02/12/16 40.0 0.00 0.50
CVX 160212P00045000 P 02/12/16 45.0 0.00 0.50
CVX 160212P00050000 P 02/12/16 50.0 0.00 0.25
CVX 160212P00055000 P 02/12/16 55.0 0.00 0.25
CVX 160212P00060000 P 02/12/16 60.0 0.00 0.05
CVX 160212P00065000 P 02/12/16 65.0 0.00 0.50
CVX 160212P00067500 P 02/12/16 67.5 0.00 0.50
CVX 160212P00068000 P 02/12/16 68.0 0.00 0.50
CVX 160212P00068500 P 02/12/16 68.5 0.00 0.50
CVX 160212P00069000 P 02/12/16 69.0 0.00 0.12
CVX 160212P00069500 P 02/12/16 69.5 0.00 0.12
CVX 160212P00070000 P 02/12/16 70.0 0.00 0.06
CVX 160212P00070500 P 02/12/16 70.5 0.00 0.12
CVX 160212P00071000 P 02/12/16 71.0 0.00 0.12
CVX 160212P00071500 P 02/12/16 71.5 0.00 0.12
CVX 160212P00072000 P 02/12/16 72.0 0.00 0.11
CVX 160212P00072500 P 02/12/16 72.5 0.00 0.12
CVX 160212P00073000 P 02/12/16 73.0 0.00 0.13
CVX 160212P00073500 P 02/12/16 73.5 0.00 0.09
CVX 160212P00074000 P 02/12/16 74.0 0.00 0.07
CVX 160212P00074500 P 02/12/16 74.5 0.00 0.07
CVX 160212P00075000 P 02/12/16 75.0 0.01 0.08
CVX 160212P00075500 P 02/12/16 75.5 0.00 0.21
CVX 160212P00076000 P 02/12/16 76.0 0.00 0.10
CVX 160212P00076500 P 02/12/16 76.5 0.01 0.14
CVX 160212P00077000 P 02/12/16 77.0 0.01 0.11
CVX 160212P00077500 P 02/12/16 77.5 0.01 0.13
CVX 160212P00078000 P 02/12/16 78.0 0.02 0.11
CVX 160212P00078500 P 02/12/16 78.5 0.03 0.13
CVX 160212P00079000 P 02/12/16 79.0 0.05 0.14
CVX 160212P00079500 P 02/12/16 79.5 0.07 0.15
CVX 160212P00080000 P 02/12/16 80.0 0.13 0.15
CVX 160212P00080500 P 02/12/16 80.5 0.19 0.26
CVX 160212P00081000 P 02/12/16 81.0 0.25 0.33
CVX 160212P00081500 P 02/12/16 81.5 0.37 0.44
CVX 160212P00082000 P 02/12/16 82.0 0.49 0.57
CVX 160212P00082500 P 02/12/16 82.5 0.68 0.78
CVX 160212P00083000 P 02/12/16 83.0 0.89 1.01
CVX 160212P00083500 P 02/12/16 83.5 1.12 1.30
CVX 160212P00084000 P 02/12/16 84.0 1.33 1.63
CVX 160212P00084500 P 02/12/16 84.5 1.55 1.96
CVX 160212P00085000 P 02/12/16 85.0 1.91 2.34
CVX 160212P00085500 P 02/12/16 85.5 2.30 2.83
CVX 160212P00086000 P 02/12/16 86.0 2.64 3.30
CVX 160212P00086500 P 02/12/16 86.5 2.89 3.70
CVX 160212P00087000 P 02/12/16 87.0 3.35 4.70
CVX 160212P00087500 P 02/12/16 87.5 3.80 6.10
CVX 160212P00088000 P 02/12/16 88.0 4.25 5.50
CVX 160212P00088500 P 02/12/16 88.5 4.75 5.70
CVX 160212P00089000 P 02/12/16 89.0 5.30 6.35
CVX 160212P00089500 P 02/12/16 89.5 5.75 6.85
CVX 160212P00090000 P 02/12/16 90.0 6.30 7.35
CVX 160212P00090500 P 02/12/16 90.5 6.80 8.40
CVX 160212P00091000 P 02/12/16 91.0 7.15 8.90
CVX 160212P00091500 P 02/12/16 91.5 7.50 9.75
CVX 160212P00092000 P 02/12/16 92.0 7.85 10.20
CVX 160212P00092500 P 02/12/16 92.5 8.20 9.85
CVX 160212P00093000 P 02/12/16 93.0 9.00 10.40
CVX 160212P00093500 P 02/12/16 93.5 9.65 10.85
CVX 160212P00094000 P 02/12/16 94.0 9.50 12.55
CVX 160212P00094500 P 02/12/16 94.5 10.60 13.15
CVX 160212P00095000 P 02/12/16 95.0 11.20 12.35
CVX 160212P00095500 P 02/12/16 95.5 11.60 13.75
CVX 160212P00096000 P 02/12/16 96.0 12.10 14.65
CVX 160212P00096500 P 02/12/16 96.5 12.60 14.95
CVX 160212P00097000 P 02/12/16 97.0 12.65 15.30
CVX 160212P00097500 P 02/12/16 97.5 13.00 15.70
CVX 160212P00098000 P 02/12/16 98.0 14.10 16.20
CVX 160212P00099000 P 02/12/16 99.0 15.15 17.15
CVX 160212P00100000 P 02/12/16 100.0 16.00 18.15
CVX 160212P00105000 P 02/12/16 105.0 21.10 23.20
CVX 160212P00110000 P 02/12/16 110.0 25.60 28.55
CVX 160212P00115000 P 02/12/16 115.0 30.65 33.50
CVX 160212P00120000 P 02/12/16 120.0 35.75 38.75
CVX 160212P00125000 P 02/12/16 125.0 40.75 43.80
CVX 160219C00045000 C 02/19/16 45.0 36.50 38.55
CVX 160219C00050000 C 02/19/16 50.0 31.35 34.75
CVX 160219C00055000 C 02/19/16 55.0 26.35 29.90
CVX 160219C00060000 C 02/19/16 60.0 21.30 24.70
CVX 160219C00065000 C 02/19/16 65.0 16.70 19.80
CVX 160219C00066000 C 02/19/16 66.0 15.30 18.80
CVX 160219C00067000 C 02/19/16 67.0 14.70 16.85
CVX 160219C00068000 C 02/19/16 68.0 13.35 16.85
CVX 160219C00069000 C 02/19/16 69.0 12.45 14.95
CVX 160219C00070000 C 02/19/16 70.0 12.20 13.75
CVX 160219C00070500 C 02/19/16 70.5 12.05 13.30
CVX 160219C00071000 C 02/19/16 71.0 11.20 12.85
CVX 160219C00071500 C 02/19/16 71.5 10.60 12.40
CVX 160219C00072000 C 02/19/16 72.0 10.25 11.85
CVX 160219C00072500 C 02/19/16 72.5 9.75 11.35
CVX 160219C00073000 C 02/19/16 73.0 9.10 10.85
CVX 160219C00073500 C 02/19/16 73.5 8.50 10.30
CVX 160219C00074000 C 02/19/16 74.0 8.75 9.80
CVX 160219C00074500 C 02/19/16 74.5 7.75 9.30
CVX 160219C00075000 C 02/19/16 75.0 7.70 8.75
CVX 160219C00075500 C 02/19/16 75.5 6.60 8.40
CVX 160219C00076000 C 02/19/16 76.0 6.75 7.85
CVX 160219C00076500 C 02/19/16 76.5 6.30 7.30
CVX 160219C00077000 C 02/19/16 77.0 5.80 6.40
CVX 160219C00077500 C 02/19/16 77.5 5.35 5.85
CVX 160219C00078000 C 02/19/16 78.0 5.00 5.35
CVX 160219C00078500 C 02/19/16 78.5 4.55 4.85
CVX 160219C00079000 C 02/19/16 79.0 4.15 4.45
CVX 160219C00079500 C 02/19/16 79.5 3.75 4.00
CVX 160219C00080000 C 02/19/16 80.0 3.35 3.70
CVX 160219C00080500 C 02/19/16 80.5 3.00 3.25
CVX 160219C00081000 C 02/19/16 81.0 2.68 3.20
CVX 160219C00081500 C 02/19/16 81.5 2.37 2.56
CVX 160219C00082000 C 02/19/16 82.0 2.07 2.19
CVX 160219C00082500 C 02/19/16 82.5 1.79 1.92
CVX 160219C00083000 C 02/19/16 83.0 1.52 1.67
CVX 160219C00083500 C 02/19/16 83.5 1.33 1.45
CVX 160219C00084000 C 02/19/16 84.0 1.11 1.25
CVX 160219C00084500 C 02/19/16 84.5 0.94 1.06
CVX 160219C00085000 C 02/19/16 85.0 0.79 0.90
CVX 160219C00085500 C 02/19/16 85.5 0.66 0.76
CVX 160219C00086000 C 02/19/16 86.0 0.54 0.60
CVX 160219C00086500 C 02/19/16 86.5 0.44 0.53
CVX 160219C00087000 C 02/19/16 87.0 0.35 0.44
CVX 160219C00087500 C 02/19/16 87.5 0.28 0.37
CVX 160219C00088000 C 02/19/16 88.0 0.22 0.31
CVX 160219C00088500 C 02/19/16 88.5 0.18 0.25
CVX 160219C00089000 C 02/19/16 89.0 0.14 0.21
CVX 160219C00089500 C 02/19/16 89.5 0.11 0.17
CVX 160219C00090000 C 02/19/16 90.0 0.08 0.14
CVX 160219C00090500 C 02/19/16 90.5 0.06 0.12
CVX 160219C00091000 C 02/19/16 91.0 0.05 0.09
CVX 160219C00091500 C 02/19/16 91.5 0.03 0.13
CVX 160219C00092000 C 02/19/16 92.0 0.03 0.08
CVX 160219C00092500 C 02/19/16 92.5 0.01 0.07
CVX 160219C00093000 C 02/19/16 93.0 0.01 0.06
CVX 160219C00093500 C 02/19/16 93.5 0.01 0.04
CVX 160219C00094000 C 02/19/16 94.0 0.01 0.13
CVX 160219C00094500 C 02/19/16 94.5 0.00 0.25
CVX 160219C00095000 C 02/19/16 95.0 0.00 0.05
CVX 160219C00095500 C 02/19/16 95.5 0.00 0.26
CVX 160219C00096000 C 02/19/16 96.0 0.00 0.15
CVX 160219C00096500 C 02/19/16 96.5 0.00 0.26
CVX 160219C00097000 C 02/19/16 97.0 0.00 0.25
CVX 160219C00097500 C 02/19/16 97.5 0.00 0.25
CVX 160219C00098000 C 02/19/16 98.0 0.00 0.25
CVX 160219C00098500 C 02/19/16 98.5 0.00 0.25
CVX 160219C00099000 C 02/19/16 99.0 0.00 0.25
CVX 160219C00100000 C 02/19/16 100.0 0.00 0.05
CVX 160219C00101000 C 02/19/16 101.0 0.00 0.28
CVX 160219C00102000 C 02/19/16 102.0 0.00 0.25
CVX 160219C00103000 C 02/19/16 103.0 0.00 0.26
CVX 160219C00104000 C 02/19/16 104.0 0.00 0.25
CVX 160219C00105000 C 02/19/16 105.0 0.00 0.03
CVX 160219C00110000 C 02/19/16 110.0 0.00 0.25
CVX 160219C00115000 C 02/19/16 115.0 0.00 0.04
CVX 160219C00120000 C 02/19/16 120.0 0.00 0.02
CVX 160219C00125000 C 02/19/16 125.0 0.00 0.25
CVX 160219C00130000 C 02/19/16 130.0 0.00 0.25
CVX 160219C00135000 C 02/19/16 135.0 0.00 0.25
CVX 160219P00045000 P 02/19/16 45.0 0.00 0.01
CVX 160219P00050000 P 02/19/16 50.0 0.00 0.01
CVX 160219P00055000 P 02/19/16 55.0 0.00 0.01
CVX 160219P00060000 P 02/19/16 60.0 0.00 0.05
CVX 160219P00065000 P 02/19/16 65.0 0.03 0.04
CVX 160219P00066000 P 02/19/16 66.0 0.04 0.05
CVX 160219P00067000 P 02/19/16 67.0 0.05 0.13
CVX 160219P00068000 P 02/19/16 68.0 0.05 0.11
CVX 160219P00069000 P 02/19/16 69.0 0.05 0.18
CVX 160219P00070000 P 02/19/16 70.0 0.08 0.17
CVX 160219P00070500 P 02/19/16 70.5 0.09 0.19
CVX 160219P00071000 P 02/19/16 71.0 0.12 0.18
CVX 160219P00071500 P 02/19/16 71.5 0.12 0.21
CVX 160219P00072000 P 02/19/16 72.0 0.14 0.21
CVX 160219P00072500 P 02/19/16 72.5 0.15 0.22
CVX 160219P00073000 P 02/19/16 73.0 0.20 0.24
CVX 160219P00073500 P 02/19/16 73.5 0.22 0.27
CVX 160219P00074000 P 02/19/16 74.0 0.26 0.31
CVX 160219P00074500 P 02/19/16 74.5 0.30 0.34
CVX 160219P00075000 P 02/19/16 75.0 0.33 0.38
CVX 160219P00075500 P 02/19/16 75.5 0.39 0.44
CVX 160219P00076000 P 02/19/16 76.0 0.44 0.50
CVX 160219P00076500 P 02/19/16 76.5 0.51 0.57
CVX 160219P00077000 P 02/19/16 77.0 0.60 0.65
CVX 160219P00077500 P 02/19/16 77.5 0.68 0.74
CVX 160219P00078000 P 02/19/16 78.0 0.78 0.84
CVX 160219P00078500 P 02/19/16 78.5 0.89 0.95
CVX 160219P00079000 P 02/19/16 79.0 1.01 1.08
CVX 160219P00079500 P 02/19/16 79.5 1.14 1.25
CVX 160219P00080000 P 02/19/16 80.0 1.31 1.37
CVX 160219P00080500 P 02/19/16 80.5 1.47 1.59
CVX 160219P00081000 P 02/19/16 81.0 1.66 1.76
CVX 160219P00081500 P 02/19/16 81.5 1.84 1.98
CVX 160219P00082000 P 02/19/16 82.0 2.08 2.20
CVX 160219P00082500 P 02/19/16 82.5 2.34 2.47
CVX 160219P00083000 P 02/19/16 83.0 2.55 2.71
CVX 160219P00083500 P 02/19/16 83.5 2.85 3.00
CVX 160219P00084000 P 02/19/16 84.0 3.05 3.35
CVX 160219P00084500 P 02/19/16 84.5 3.40 3.65
CVX 160219P00085000 P 02/19/16 85.0 3.80 4.05
CVX 160219P00085500 P 02/19/16 85.5 4.15 4.45
CVX 160219P00086000 P 02/19/16 86.0 4.50 4.80
CVX 160219P00086500 P 02/19/16 86.5 4.80 5.25
CVX 160219P00087000 P 02/19/16 87.0 5.30 5.65
CVX 160219P00087500 P 02/19/16 87.5 5.75 6.15
CVX 160219P00088000 P 02/19/16 88.0 6.05 6.50
CVX 160219P00088500 P 02/19/16 88.5 6.05 7.00
CVX 160219P00089000 P 02/19/16 89.0 6.60 7.50
CVX 160219P00089500 P 02/19/16 89.5 6.95 8.00
CVX 160219P00090000 P 02/19/16 90.0 7.60 8.45
CVX 160219P00090500 P 02/19/16 90.5 7.85 8.95
CVX 160219P00091000 P 02/19/16 91.0 8.35 9.40
CVX 160219P00091500 P 02/19/16 91.5 8.55 9.90
CVX 160219P00092000 P 02/19/16 92.0 8.40 11.65
CVX 160219P00092500 P 02/19/16 92.5 9.80 10.85
CVX 160219P00093000 P 02/19/16 93.0 9.30 11.45
CVX 160219P00093500 P 02/19/16 93.5 9.85 13.10
CVX 160219P00094000 P 02/19/16 94.0 10.40 13.60
CVX 160219P00094500 P 02/19/16 94.5 11.00 14.20
CVX 160219P00095000 P 02/19/16 95.0 12.25 13.95
CVX 160219P00095500 P 02/19/16 95.5 11.70 15.25
CVX 160219P00096000 P 02/19/16 96.0 12.20 15.80
CVX 160219P00096500 P 02/19/16 96.5 12.70 16.25
CVX 160219P00097000 P 02/19/16 97.0 13.20 16.80
CVX 160219P00097500 P 02/19/16 97.5 13.75 17.25
CVX 160219P00098000 P 02/19/16 98.0 14.20 17.75
CVX 160219P00098500 P 02/19/16 98.5 14.70 18.25
CVX 160219P00099000 P 02/19/16 99.0 15.20 18.75
CVX 160219P00100000 P 02/19/16 100.0 17.05 19.00
CVX 160219P00101000 P 02/19/16 101.0 17.20 20.75
CVX 160219P00102000 P 02/19/16 102.0 18.20 21.75
CVX 160219P00103000 P 02/19/16 103.0 19.20 22.85
CVX 160219P00104000 P 02/19/16 104.0 20.15 23.80
CVX 160219P00105000 P 02/19/16 105.0 21.90 24.55
CVX 160219P00110000 P 02/19/16 110.0 27.05 29.10
CVX 160219P00115000 P 02/19/16 115.0 31.95 34.80
CVX 160219P00120000 P 02/19/16 120.0 36.00 39.75
CVX 160219P00125000 P 02/19/16 125.0 41.00 44.90
CVX 160219P00130000 P 02/19/16 130.0 46.10 49.75
CVX 160219P00135000 P 02/19/16 135.0 50.90 54.50
CVX 160226C00050000 C 02/26/16 50.0 31.30 34.45
CVX 160226C00055000 C 02/26/16 55.0 26.20 30.30
CVX 160226C00060000 C 02/26/16 60.0 21.45 24.20
CVX 160226C00065000 C 02/26/16 65.0 16.30 20.05
CVX 160226C00067500 C 02/26/16 67.5 13.85 17.45
CVX 160226C00068000 C 02/26/16 68.0 13.35 16.90
CVX 160226C00068500 C 02/26/16 68.5 12.85 16.45
CVX 160226C00069000 C 02/26/16 69.0 12.30 16.05
CVX 160226C00069500 C 02/26/16 69.5 12.00 15.50
CVX 160226C00070000 C 02/26/16 70.0 11.85 14.85
CVX 160226C00070500 C 02/26/16 70.5 10.70 14.50
CVX 160226C00071000 C 02/26/16 71.0 10.35 13.90
CVX 160226C00071500 C 02/26/16 71.5 9.85 13.45
CVX 160226C00072000 C 02/26/16 72.0 9.55 12.95
CVX 160226C00072500 C 02/26/16 72.5 9.00 12.45
CVX 160226C00073000 C 02/26/16 73.0 8.50 11.90
CVX 160226C00073500 C 02/26/16 73.5 7.90 11.40
CVX 160226C00074000 C 02/26/16 74.0 7.70 10.75
CVX 160226C00074500 C 02/26/16 74.5 7.35 10.25
CVX 160226C00075000 C 02/26/16 75.0 6.90 9.05
CVX 160226C00075500 C 02/26/16 75.5 6.55 8.55
CVX 160226C00076000 C 02/26/16 76.0 6.85 8.20
CVX 160226C00076500 C 02/26/16 76.5 6.45 7.55
CVX 160226C00077000 C 02/26/16 77.0 5.75 7.05
CVX 160226C00077500 C 02/26/16 77.5 5.70 6.50
CVX 160226C00078000 C 02/26/16 78.0 5.25 6.10
CVX 160226C00078500 C 02/26/16 78.5 4.90 5.70
CVX 160226C00079000 C 02/26/16 79.0 4.55 5.05
CVX 160226C00079500 C 02/26/16 79.5 4.15 4.65
CVX 160226C00080000 C 02/26/16 80.0 3.95 4.20
CVX 160226C00080500 C 02/26/16 80.5 3.60 3.95
CVX 160226C00081000 C 02/26/16 81.0 3.35 3.60
CVX 160226C00081500 C 02/26/16 81.5 3.05 3.25
CVX 160226C00082000 C 02/26/16 82.0 2.78 2.96
CVX 160226C00082500 C 02/26/16 82.5 2.55 2.73
CVX 160226C00083000 C 02/26/16 83.0 2.31 2.42
CVX 160226C00083500 C 02/26/16 83.5 2.08 2.26
CVX 160226C00084000 C 02/26/16 84.0 1.85 2.03
CVX 160226C00084500 C 02/26/16 84.5 1.70 1.82
CVX 160226C00085000 C 02/26/16 85.0 1.47 1.65
CVX 160226C00085500 C 02/26/16 85.5 1.30 1.47
CVX 160226C00086000 C 02/26/16 86.0 1.15 1.31
CVX 160226C00086500 C 02/26/16 86.5 0.97 1.17
CVX 160226C00087000 C 02/26/16 87.0 0.85 1.06
CVX 160226C00087500 C 02/26/16 87.5 0.74 0.94
CVX 160226C00088000 C 02/26/16 88.0 0.63 0.82
CVX 160226C00088500 C 02/26/16 88.5 0.55 0.73
CVX 160226C00089000 C 02/26/16 89.0 0.47 0.62
CVX 160226C00089500 C 02/26/16 89.5 0.39 0.56
CVX 160226C00090000 C 02/26/16 90.0 0.33 0.48
CVX 160226C00090500 C 02/26/16 90.5 0.27 0.40
CVX 160226C00091000 C 02/26/16 91.0 0.22 0.35
CVX 160226C00091500 C 02/26/16 91.5 0.18 0.30
CVX 160226C00092000 C 02/26/16 92.0 0.14 0.26
CVX 160226C00092500 C 02/26/16 92.5 0.12 0.22
CVX 160226C00093000 C 02/26/16 93.0 0.09 0.19
CVX 160226C00093500 C 02/26/16 93.5 0.08 0.16
CVX 160226C00094000 C 02/26/16 94.0 0.08 0.14
CVX 160226C00095000 C 02/26/16 95.0 0.05 0.13
CVX 160226C00096000 C 02/26/16 96.0 0.00 0.42
CVX 160226C00097000 C 02/26/16 97.0 0.00 0.44
CVX 160226C00098000 C 02/26/16 98.0 0.00 0.49
CVX 160226C00100000 C 02/26/16 100.0 0.00 0.25
CVX 160226P00050000 P 02/26/16 50.0 0.00 0.50
CVX 160226P00055000 P 02/26/16 55.0 0.00 0.50
CVX 160226P00060000 P 02/26/16 60.0 0.00 0.50
CVX 160226P00065000 P 02/26/16 65.0 0.09 0.14
CVX 160226P00067500 P 02/26/16 67.5 0.15 0.24
CVX 160226P00068000 P 02/26/16 68.0 0.16 0.29
CVX 160226P00068500 P 02/26/16 68.5 0.17 0.27
CVX 160226P00069000 P 02/26/16 69.0 0.19 0.29
CVX 160226P00069500 P 02/26/16 69.5 0.22 0.32
CVX 160226P00070000 P 02/26/16 70.0 0.29 0.36
CVX 160226P00070500 P 02/26/16 70.5 0.25 0.39
CVX 160226P00071000 P 02/26/16 71.0 0.29 0.42
CVX 160226P00071500 P 02/26/16 71.5 0.31 0.48
CVX 160226P00072000 P 02/26/16 72.0 0.37 0.52
CVX 160226P00072500 P 02/26/16 72.5 0.42 0.57
CVX 160226P00073000 P 02/26/16 73.0 0.49 0.62
CVX 160226P00073500 P 02/26/16 73.5 0.55 0.68
CVX 160226P00074000 P 02/26/16 74.0 0.61 0.75
CVX 160226P00074500 P 02/26/16 74.5 0.68 0.84
CVX 160226P00075000 P 02/26/16 75.0 0.77 0.92
CVX 160226P00075500 P 02/26/16 75.5 0.83 1.01
CVX 160226P00076000 P 02/26/16 76.0 0.98 1.04
CVX 160226P00076500 P 02/26/16 76.5 1.04 1.22
CVX 160226P00077000 P 02/26/16 77.0 1.18 1.31
CVX 160226P00077500 P 02/26/16 77.5 1.28 1.43
CVX 160226P00078000 P 02/26/16 78.0 1.40 1.55
CVX 160226P00078500 P 02/26/16 78.5 1.54 1.70
CVX 160226P00079000 P 02/26/16 79.0 1.69 1.83
CVX 160226P00079500 P 02/26/16 79.5 1.85 2.01
CVX 160226P00080000 P 02/26/16 80.0 2.04 2.18
CVX 160226P00080500 P 02/26/16 80.5 2.21 2.37
CVX 160226P00081000 P 02/26/16 81.0 2.42 2.59
CVX 160226P00081500 P 02/26/16 81.5 2.64 2.80
CVX 160226P00082000 P 02/26/16 82.0 2.84 3.05
CVX 160226P00082500 P 02/26/16 82.5 3.00 3.30
CVX 160226P00083000 P 02/26/16 83.0 3.10 3.55
CVX 160226P00083500 P 02/26/16 83.5 3.50 4.35
CVX 160226P00084000 P 02/26/16 84.0 3.85 4.15
CVX 160226P00084500 P 02/26/16 84.5 3.75 4.55
CVX 160226P00085000 P 02/26/16 85.0 4.35 5.05
CVX 160226P00085500 P 02/26/16 85.5 4.65 5.15
CVX 160226P00086000 P 02/26/16 86.0 4.90 5.50
CVX 160226P00086500 P 02/26/16 86.5 4.85 6.40
CVX 160226P00087000 P 02/26/16 87.0 5.35 7.20
CVX 160226P00087500 P 02/26/16 87.5 5.65 7.10
CVX 160226P00088000 P 02/26/16 88.0 6.20 8.50
CVX 160226P00088500 P 02/26/16 88.5 6.70 8.50
CVX 160226P00089000 P 02/26/16 89.0 6.50 9.20
CVX 160226P00089500 P 02/26/16 89.5 7.10 8.45
CVX 160226P00090000 P 02/26/16 90.0 7.55 8.80
CVX 160226P00090500 P 02/26/16 90.5 7.50 10.45
CVX 160226P00091000 P 02/26/16 91.0 8.00 10.90
CVX 160226P00091500 P 02/26/16 91.5 8.25 11.35
CVX 160226P00092000 P 02/26/16 92.0 8.70 11.65
CVX 160226P00092500 P 02/26/16 92.5 9.40 11.70
CVX 160226P00093000 P 02/26/16 93.0 9.35 13.05
CVX 160226P00093500 P 02/26/16 93.5 9.45 13.45
CVX 160226P00094000 P 02/26/16 94.0 10.95 13.65
CVX 160226P00095000 P 02/26/16 95.0 10.85 14.90
CVX 160226P00096000 P 02/26/16 96.0 11.80 15.85
CVX 160226P00097000 P 02/26/16 97.0 12.80 16.95
CVX 160226P00098000 P 02/26/16 98.0 14.40 17.85
CVX 160226P00100000 P 02/26/16 100.0 16.95 19.60
CVX 160304C00050000 C 03/04/16 50.0 31.45 34.45
CVX 160304C00055000 C 03/04/16 55.0 26.15 29.95
CVX 160304C00060000 C 03/04/16 60.0 21.35 25.00
CVX 160304C00065000 C 03/04/16 65.0 16.40 20.00
CVX 160304C00067000 C 03/04/16 67.0 14.40 18.25
CVX 160304C00067500 C 03/04/16 67.5 14.00 17.75
CVX 160304C00068000 C 03/04/16 68.0 13.40 17.20
CVX 160304C00068500 C 03/04/16 68.5 12.85 16.70
CVX 160304C00069000 C 03/04/16 69.0 12.45 16.20
CVX 160304C00069500 C 03/04/16 69.5 11.90 15.00
CVX 160304C00070000 C 03/04/16 70.0 11.50 14.85
CVX 160304C00070500 C 03/04/16 70.5 10.85 14.05
CVX 160304C00071000 C 03/04/16 71.0 10.50 13.90
CVX 160304C00071500 C 03/04/16 71.5 9.90 13.00
CVX 160304C00072000 C 03/04/16 72.0 9.65 12.40
CVX 160304C00072500 C 03/04/16 72.5 9.15 12.00
CVX 160304C00073000 C 03/04/16 73.0 8.40 12.00
CVX 160304C00073500 C 03/04/16 73.5 8.45 11.70
CVX 160304C00074000 C 03/04/16 74.0 7.70 11.15
CVX 160304C00074500 C 03/04/16 74.5 7.60 10.00
CVX 160304C00075000 C 03/04/16 75.0 8.00 9.40
CVX 160304C00075500 C 03/04/16 75.5 6.80 9.10
CVX 160304C00076000 C 03/04/16 76.0 7.20 8.40
CVX 160304C00076500 C 03/04/16 76.5 6.75 8.00
CVX 160304C00077000 C 03/04/16 77.0 6.50 7.90
CVX 160304C00077500 C 03/04/16 77.5 6.05 7.20
CVX 160304C00078000 C 03/04/16 78.0 5.70 6.85
CVX 160304C00078500 C 03/04/16 78.5 5.45 6.25
CVX 160304C00079000 C 03/04/16 79.0 5.15 5.75
CVX 160304C00079500 C 03/04/16 79.5 4.80 5.35
CVX 160304C00080000 C 03/04/16 80.0 4.50 4.85
CVX 160304C00080500 C 03/04/16 80.5 4.25 4.70
CVX 160304C00081000 C 03/04/16 81.0 3.95 4.15
CVX 160304C00081500 C 03/04/16 81.5 3.60 3.85
CVX 160304C00082000 C 03/04/16 82.0 3.40 3.55
CVX 160304C00082500 C 03/04/16 82.5 3.15 3.30
CVX 160304C00083000 C 03/04/16 83.0 2.92 3.05
CVX 160304C00083500 C 03/04/16 83.5 2.65 2.83
CVX 160304C00084000 C 03/04/16 84.0 2.42 2.63
CVX 160304C00084500 C 03/04/16 84.5 2.19 2.41
CVX 160304C00085000 C 03/04/16 85.0 2.00 2.22
CVX 160304C00085500 C 03/04/16 85.5 1.85 2.01
CVX 160304C00086000 C 03/04/16 86.0 1.65 1.85
CVX 160304C00086500 C 03/04/16 86.5 1.50 1.68
CVX 160304C00087000 C 03/04/16 87.0 1.32 1.53
CVX 160304C00087500 C 03/04/16 87.5 1.18 1.40
CVX 160304C00088000 C 03/04/16 88.0 1.05 1.26
CVX 160304C00088500 C 03/04/16 88.5 0.95 1.12
CVX 160304C00089000 C 03/04/16 89.0 0.83 1.02
CVX 160304C00089500 C 03/04/16 89.5 0.74 0.89
CVX 160304C00090000 C 03/04/16 90.0 0.63 0.82
CVX 160304C00090500 C 03/04/16 90.5 0.56 0.71
CVX 160304C00091000 C 03/04/16 91.0 0.49 0.65
CVX 160304C00091500 C 03/04/16 91.5 0.42 0.58
CVX 160304C00095000 C 03/04/16 95.0 0.15 0.24
CVX 160304C00100000 C 03/04/16 100.0 0.00 0.16
CVX 160304P00050000 P 03/04/16 50.0 0.00 0.25
CVX 160304P00055000 P 03/04/16 55.0 0.00 0.27
CVX 160304P00060000 P 03/04/16 60.0 0.02 0.36
CVX 160304P00065000 P 03/04/16 65.0 0.22 0.28
CVX 160304P00067000 P 03/04/16 67.0 0.32 0.42
CVX 160304P00067500 P 03/04/16 67.5 0.32 0.46
CVX 160304P00068000 P 03/04/16 68.0 0.38 0.49
CVX 160304P00068500 P 03/04/16 68.5 0.41 0.52
CVX 160304P00069000 P 03/04/16 69.0 0.42 0.57
CVX 160304P00069500 P 03/04/16 69.5 0.48 0.59
CVX 160304P00070000 P 03/04/16 70.0 0.56 0.64
CVX 160304P00070500 P 03/04/16 70.5 0.60 0.70
CVX 160304P00071000 P 03/04/16 71.0 0.67 0.74
CVX 160304P00071500 P 03/04/16 71.5 0.73 0.81
CVX 160304P00072000 P 03/04/16 72.0 0.76 0.89
CVX 160304P00072500 P 03/04/16 72.5 0.84 0.95
CVX 160304P00073000 P 03/04/16 73.0 0.90 1.07
CVX 160304P00073500 P 03/04/16 73.5 0.97 1.15
CVX 160304P00074000 P 03/04/16 74.0 1.06 1.21
CVX 160304P00074500 P 03/04/16 74.5 1.14 1.30
CVX 160304P00075000 P 03/04/16 75.0 1.25 1.43
CVX 160304P00075500 P 03/04/16 75.5 1.36 1.51
CVX 160304P00076000 P 03/04/16 76.0 1.47 1.58
CVX 160304P00076500 P 03/04/16 76.5 1.57 1.72
CVX 160304P00077000 P 03/04/16 77.0 1.71 1.84
CVX 160304P00077500 P 03/04/16 77.5 1.81 2.00
CVX 160304P00078000 P 03/04/16 78.0 1.95 2.15
CVX 160304P00078500 P 03/04/16 78.5 2.13 2.26
CVX 160304P00079000 P 03/04/16 79.0 2.27 2.44
CVX 160304P00079500 P 03/04/16 79.5 2.44 2.59
CVX 160304P00080000 P 03/04/16 80.0 2.63 2.79
CVX 160304P00080500 P 03/04/16 80.5 2.79 2.98
CVX 160304P00081000 P 03/04/16 81.0 2.95 3.20
CVX 160304P00081500 P 03/04/16 81.5 3.25 3.45
CVX 160304P00082000 P 03/04/16 82.0 3.45 3.65
CVX 160304P00082500 P 03/04/16 82.5 3.65 3.85
CVX 160304P00083000 P 03/04/16 83.0 3.70 4.20
CVX 160304P00083500 P 03/04/16 83.5 4.00 4.45
CVX 160304P00084000 P 03/04/16 84.0 4.30 5.10
CVX 160304P00084500 P 03/04/16 84.5 4.60 4.95
CVX 160304P00085000 P 03/04/16 85.0 4.95 5.35
CVX 160304P00085500 P 03/04/16 85.5 4.90 5.70
CVX 160304P00086000 P 03/04/16 86.0 5.55 6.00
CVX 160304P00086500 P 03/04/16 86.5 5.85 6.35
CVX 160304P00087000 P 03/04/16 87.0 5.95 6.70
CVX 160304P00087500 P 03/04/16 87.5 6.20 7.30
CVX 160304P00088000 P 03/04/16 88.0 6.65 8.30
CVX 160304P00088500 P 03/04/16 88.5 6.85 7.85
CVX 160304P00089000 P 03/04/16 89.0 7.15 8.25
CVX 160304P00089500 P 03/04/16 89.5 7.50 8.55
CVX 160304P00090000 P 03/04/16 90.0 7.95 9.95
CVX 160304P00090500 P 03/04/16 90.5 8.80 9.40
CVX 160304P00091000 P 03/04/16 91.0 8.35 11.15
CVX 160304P00091500 P 03/04/16 91.5 8.60 10.60
CVX 160304P00095000 P 03/04/16 95.0 11.35 14.95
CVX 160304P00100000 P 03/04/16 100.0 16.80 19.75
CVX 160311C00060000 C 03/11/16 60.0 21.40 24.20
CVX 160311C00065000 C 03/11/16 65.0 16.35 20.20
CVX 160311C00070000 C 03/11/16 70.0 11.50 14.95
CVX 160311C00075000 C 03/11/16 75.0 7.55 9.55
CVX 160311C00076000 C 03/11/16 76.0 6.90 8.95
CVX 160311C00076500 C 03/11/16 76.5 6.55 8.55
CVX 160311C00077000 C 03/11/16 77.0 5.85 8.25
CVX 160311C00077500 C 03/11/16 77.5 6.00 7.55
CVX 160311C00078000 C 03/11/16 78.0 5.65 7.30
CVX 160311C00078500 C 03/11/16 78.5 5.90 6.80
CVX 160311C00079000 C 03/11/16 79.0 5.65 6.25
CVX 160311C00079500 C 03/11/16 79.5 5.25 6.10
CVX 160311C00080000 C 03/11/16 80.0 5.05 5.65
CVX 160311C00080500 C 03/11/16 80.5 4.80 5.05
CVX 160311C00081000 C 03/11/16 81.0 4.50 4.80
CVX 160311C00081500 C 03/11/16 81.5 4.15 4.45
CVX 160311C00082000 C 03/11/16 82.0 3.90 4.10
CVX 160311C00082500 C 03/11/16 82.5 3.70 3.90
CVX 160311C00083000 C 03/11/16 83.0 3.40 3.60
CVX 160311C00083500 C 03/11/16 83.5 3.15 3.35
CVX 160311C00084000 C 03/11/16 84.0 2.95 3.10
CVX 160311C00084500 C 03/11/16 84.5 2.74 2.89
CVX 160311C00085000 C 03/11/16 85.0 2.54 2.68
CVX 160311C00085500 C 03/11/16 85.5 2.32 2.47
CVX 160311C00086000 C 03/11/16 86.0 2.16 2.29
CVX 160311C00086500 C 03/11/16 86.5 1.96 2.09
CVX 160311C00087000 C 03/11/16 87.0 1.79 1.93
CVX 160311C00087500 C 03/11/16 87.5 1.61 1.80
CVX 160311C00088000 C 03/11/16 88.0 1.48 1.63
CVX 160311C00088500 C 03/11/16 88.5 1.28 1.51
CVX 160311C00089000 C 03/11/16 89.0 1.16 1.36
CVX 160311C00089500 C 03/11/16 89.5 1.07 1.24
CVX 160311C00090000 C 03/11/16 90.0 0.93 1.14
CVX 160311C00090500 C 03/11/16 90.5 0.87 1.03
CVX 160311C00091000 C 03/11/16 91.0 0.78 0.93
CVX 160311C00091500 C 03/11/16 91.5 0.68 0.86
CVX 160311C00092000 C 03/11/16 92.0 0.61 0.75
CVX 160311C00093000 C 03/11/16 93.0 0.47 0.63
CVX 160311C00094000 C 03/11/16 94.0 0.35 0.52
CVX 160311C00095000 C 03/11/16 95.0 0.07 0.50
CVX 160311C00100000 C 03/11/16 100.0 0.06 0.14
CVX 160311P00060000 P 03/11/16 60.0 0.08 0.49
CVX 160311P00065000 P 03/11/16 65.0 0.36 0.47
CVX 160311P00070000 P 03/11/16 70.0 0.81 0.94
CVX 160311P00075000 P 03/11/16 75.0 1.66 1.83
CVX 160311P00076000 P 03/11/16 76.0 1.89 2.05
CVX 160311P00076500 P 03/11/16 76.5 2.01 2.18
CVX 160311P00077000 P 03/11/16 77.0 2.15 2.31
CVX 160311P00077500 P 03/11/16 77.5 2.31 2.45
CVX 160311P00078000 P 03/11/16 78.0 2.45 2.62
CVX 160311P00078500 P 03/11/16 78.5 2.59 2.79
CVX 160311P00079000 P 03/11/16 79.0 2.77 2.94
CVX 160311P00079500 P 03/11/16 79.5 2.96 3.10
CVX 160311P00080000 P 03/11/16 80.0 3.15 3.30
CVX 160311P00080500 P 03/11/16 80.5 3.35 3.50
CVX 160311P00081000 P 03/11/16 81.0 3.55 3.70
CVX 160311P00081500 P 03/11/16 81.5 3.75 3.95
CVX 160311P00082000 P 03/11/16 82.0 4.00 4.20
CVX 160311P00082500 P 03/11/16 82.5 4.25 4.40
CVX 160311P00083000 P 03/11/16 83.0 4.40 4.70
CVX 160311P00083500 P 03/11/16 83.5 4.50 5.10
CVX 160311P00084000 P 03/11/16 84.0 4.65 5.35
CVX 160311P00084500 P 03/11/16 84.5 4.95 5.60
CVX 160311P00085000 P 03/11/16 85.0 5.25 5.90
CVX 160311P00085500 P 03/11/16 85.5 5.50 7.65
CVX 160311P00086000 P 03/11/16 86.0 5.80 7.80
CVX 160311P00086500 P 03/11/16 86.5 6.05 8.05
CVX 160311P00087000 P 03/11/16 87.0 6.40 8.45
CVX 160311P00087500 P 03/11/16 87.5 6.55 7.55
CVX 160311P00088000 P 03/11/16 88.0 6.85 7.90
CVX 160311P00088500 P 03/11/16 88.5 7.20 9.00
CVX 160311P00089000 P 03/11/16 89.0 7.55 8.90
CVX 160311P00089500 P 03/11/16 89.5 7.45 10.35
CVX 160311P00090000 P 03/11/16 90.0 8.65 9.30
CVX 160311P00090500 P 03/11/16 90.5 8.25 11.00
CVX 160311P00091000 P 03/11/16 91.0 8.30 10.15
CVX 160311P00091500 P 03/11/16 91.5 8.85 10.60
CVX 160311P00092000 P 03/11/16 92.0 9.45 11.10
CVX 160311P00093000 P 03/11/16 93.0 10.40 13.00
CVX 160311P00094000 P 03/11/16 94.0 11.20 13.85
CVX 160311P00095000 P 03/11/16 95.0 11.40 14.60
CVX 160311P00100000 P 03/11/16 100.0 16.30 19.70
CVX 160318C00040000 C 03/18/16 40.0 41.30 45.10
CVX 160318C00042500 C 03/18/16 42.5 38.80 42.60
CVX 160318C00045000 C 03/18/16 45.0 36.30 40.05
CVX 160318C00047500 C 03/18/16 47.5 34.05 37.45
CVX 160318C00050000 C 03/18/16 50.0 31.50 35.10
CVX 160318C00055000 C 03/18/16 55.0 26.20 29.35
CVX 160318C00060000 C 03/18/16 60.0 21.35 24.20
CVX 160318C00065000 C 03/18/16 65.0 17.05 19.15
CVX 160318C00067500 C 03/18/16 67.5 13.80 16.95
CVX 160318C00070000 C 03/18/16 70.0 11.85 14.15
CVX 160318C00072500 C 03/18/16 72.5 10.25 11.95
CVX 160318C00075000 C 03/18/16 75.0 8.80 9.55
CVX 160318C00077500 C 03/18/16 77.5 7.20 7.60
CVX 160318C00080000 C 03/18/16 80.0 5.50 5.95
CVX 160318C00082500 C 03/18/16 82.5 4.10 4.25
CVX 160318C00085000 C 03/18/16 85.0 2.93 3.10
CVX 160318C00087500 C 03/18/16 87.5 2.01 2.12
CVX 160318C00090000 C 03/18/16 90.0 1.29 1.40
CVX 160318C00092500 C 03/18/16 92.5 0.78 0.88
CVX 160318C00095000 C 03/18/16 95.0 0.45 0.55
CVX 160318C00097500 C 03/18/16 97.5 0.24 0.33
CVX 160318C00100000 C 03/18/16 100.0 0.12 0.19
CVX 160318C00105000 C 03/18/16 105.0 0.03 0.08
CVX 160318C00110000 C 03/18/16 110.0 0.01 0.02
CVX 160318C00115000 C 03/18/16 115.0 0.01 0.05
CVX 160318C00120000 C 03/18/16 120.0 0.00 0.05
CVX 160318C00125000 C 03/18/16 125.0 0.00 0.02
CVX 160318C00130000 C 03/18/16 130.0 0.00 0.05
CVX 160318C00135000 C 03/18/16 135.0 0.00 0.05
CVX 160318C00140000 C 03/18/16 140.0 0.00 0.05
CVX 160318P00040000 P 03/18/16 40.0 0.00 0.01
CVX 160318P00042500 P 03/18/16 42.5 0.00 0.01
CVX 160318P00045000 P 03/18/16 45.0 0.01 0.05
CVX 160318P00047500 P 03/18/16 47.5 0.01 0.14
CVX 160318P00050000 P 03/18/16 50.0 0.02 0.17
CVX 160318P00055000 P 03/18/16 55.0 0.09 0.20
CVX 160318P00060000 P 03/18/16 60.0 0.26 0.31
CVX 160318P00065000 P 03/18/16 65.0 0.54 0.64
CVX 160318P00067500 P 03/18/16 67.5 0.70 1.03
CVX 160318P00070000 P 03/18/16 70.0 1.11 1.19
CVX 160318P00072500 P 03/18/16 72.5 1.50 1.61
CVX 160318P00075000 P 03/18/16 75.0 2.01 2.16
CVX 160318P00077500 P 03/18/16 77.5 2.64 2.85
CVX 160318P00080000 P 03/18/16 80.0 3.55 3.75
CVX 160318P00082500 P 03/18/16 82.5 4.65 4.80
CVX 160318P00085000 P 03/18/16 85.0 5.85 6.15
CVX 160318P00087500 P 03/18/16 87.5 7.20 7.80
CVX 160318P00090000 P 03/18/16 90.0 9.00 9.70
CVX 160318P00092500 P 03/18/16 92.5 10.95 11.65
CVX 160318P00095000 P 03/18/16 95.0 12.70 15.05
CVX 160318P00097500 P 03/18/16 97.5 14.55 17.35
CVX 160318P00100000 P 03/18/16 100.0 17.00 19.20
CVX 160318P00105000 P 03/18/16 105.0 21.90 24.60
CVX 160318P00110000 P 03/18/16 110.0 26.85 29.65
CVX 160318P00115000 P 03/18/16 115.0 32.10 34.70
CVX 160318P00120000 P 03/18/16 120.0 36.85 39.65
CVX 160318P00125000 P 03/18/16 125.0 41.25 44.70
CVX 160318P00130000 P 03/18/16 130.0 46.30 49.65
CVX 160318P00135000 P 03/18/16 135.0 51.15 54.85
CVX 160318P00140000 P 03/18/16 140.0 56.30 59.90
CVX 160324C00055000 C 03/24/16 55.0 26.35 29.35
CVX 160324C00060000 C 03/24/16 60.0 21.35 24.95
CVX 160324C00065000 C 03/24/16 65.0 16.30 20.30
CVX 160324C00070000 C 03/24/16 70.0 11.75 14.80
CVX 160324C00072000 C 03/24/16 72.0 10.00 13.30
CVX 160324C00073000 C 03/24/16 73.0 9.20 12.50
CVX 160324C00074000 C 03/24/16 74.0 8.65 11.75
CVX 160324C00075000 C 03/24/16 75.0 9.05 10.45
CVX 160324C00076000 C 03/24/16 76.0 7.35 9.60
CVX 160324C00076500 C 03/24/16 76.5 7.00 9.20
CVX 160324C00077000 C 03/24/16 77.0 6.50 8.85
CVX 160324C00077500 C 03/24/16 77.5 7.40 8.20
CVX 160324C00078000 C 03/24/16 78.0 5.85 8.15
CVX 160324C00078500 C 03/24/16 78.5 5.65 7.75
CVX 160324C00079000 C 03/24/16 79.0 5.60 7.40
CVX 160324C00079500 C 03/24/16 79.5 5.45 6.90
CVX 160324C00080000 C 03/24/16 80.0 5.30 6.40
CVX 160324C00080500 C 03/24/16 80.5 5.55 5.70
CVX 160324C00081000 C 03/24/16 81.0 5.25 5.50
CVX 160324C00081500 C 03/24/16 81.5 4.90 5.25
CVX 160324C00082000 C 03/24/16 82.0 4.65 4.85
CVX 160324C00082500 C 03/24/16 82.5 4.40 4.65
CVX 160324C00083000 C 03/24/16 83.0 4.15 4.30
CVX 160324C00083500 C 03/24/16 83.5 3.90 4.10
CVX 160324C00084000 C 03/24/16 84.0 3.65 3.85
CVX 160324C00084500 C 03/24/16 84.5 3.40 3.65
CVX 160324C00085000 C 03/24/16 85.0 3.20 3.45
CVX 160324C00085500 C 03/24/16 85.5 3.00 3.20
CVX 160324C00086000 C 03/24/16 86.0 2.78 3.05
CVX 160324C00086500 C 03/24/16 86.5 2.61 2.82
CVX 160324C00087000 C 03/24/16 87.0 2.45 2.62
CVX 160324C00087500 C 03/24/16 87.5 2.26 2.47
CVX 160324C00088000 C 03/24/16 88.0 2.06 2.26
CVX 160324C00088500 C 03/24/16 88.5 1.88 2.12
CVX 160324C00089000 C 03/24/16 89.0 1.76 1.93
CVX 160324C00089500 C 03/24/16 89.5 1.64 1.80
CVX 160324C00090000 C 03/24/16 90.0 1.52 1.65
CVX 160324C00090500 C 03/24/16 90.5 1.39 1.54
CVX 160324C00091000 C 03/24/16 91.0 1.28 1.39
CVX 160324C00092000 C 03/24/16 92.0 1.05 1.21
CVX 160324C00095000 C 03/24/16 95.0 0.58 0.72
CVX 160324C00100000 C 03/24/16 100.0 0.13 0.30
CVX 160324C00105000 C 03/24/16 105.0 0.02 0.13
CVX 160324P00055000 P 03/24/16 55.0 0.07 0.50
CVX 160324P00060000 P 03/24/16 60.0 0.21 0.68
CVX 160324P00065000 P 03/24/16 65.0 0.67 0.76
CVX 160324P00070000 P 03/24/16 70.0 1.30 1.38
CVX 160324P00072000 P 03/24/16 72.0 1.64 1.73
CVX 160324P00073000 P 03/24/16 73.0 1.85 1.94
CVX 160324P00074000 P 03/24/16 74.0 2.01 2.21
CVX 160324P00075000 P 03/24/16 75.0 2.24 2.46
CVX 160324P00076000 P 03/24/16 76.0 2.50 2.68
CVX 160324P00076500 P 03/24/16 76.5 2.66 2.86
CVX 160324P00077000 P 03/24/16 77.0 2.79 3.05
CVX 160324P00077500 P 03/24/16 77.5 2.94 3.15
CVX 160324P00078000 P 03/24/16 78.0 3.10 3.35
CVX 160324P00078500 P 03/24/16 78.5 3.30 3.50
CVX 160324P00079000 P 03/24/16 79.0 3.45 3.75
CVX 160324P00079500 P 03/24/16 79.5 3.60 3.85
CVX 160324P00080000 P 03/24/16 80.0 3.85 4.05
CVX 160324P00080500 P 03/24/16 80.5 4.05 4.25
CVX 160324P00081000 P 03/24/16 81.0 4.20 4.45
CVX 160324P00081500 P 03/24/16 81.5 4.50 4.65
CVX 160324P00082000 P 03/24/16 82.0 4.70 4.90
CVX 160324P00082500 P 03/24/16 82.5 4.90 5.15
CVX 160324P00083000 P 03/24/16 83.0 4.95 5.40
CVX 160324P00083500 P 03/24/16 83.5 5.05 6.95
CVX 160324P00084000 P 03/24/16 84.0 5.30 7.25
CVX 160324P00084500 P 03/24/16 84.5 5.60 7.60
CVX 160324P00085000 P 03/24/16 85.0 5.85 6.50
CVX 160324P00085500 P 03/24/16 85.5 6.10 8.10
CVX 160324P00086000 P 03/24/16 86.0 6.40 8.40
CVX 160324P00086500 P 03/24/16 86.5 6.70 8.60
CVX 160324P00087000 P 03/24/16 87.0 7.00 8.75
CVX 160324P00087500 P 03/24/16 87.5 7.25 9.45
CVX 160324P00088000 P 03/24/16 88.0 7.35 9.25
CVX 160324P00088500 P 03/24/16 88.5 7.70 9.10
CVX 160324P00089000 P 03/24/16 89.0 8.15 9.45
CVX 160324P00089500 P 03/24/16 89.5 8.15 10.75
CVX 160324P00090000 P 03/24/16 90.0 8.65 10.30
CVX 160324P00090500 P 03/24/16 90.5 8.80 11.50
CVX 160324P00091000 P 03/24/16 91.0 9.10 11.30
CVX 160324P00092000 P 03/24/16 92.0 9.85 12.70
CVX 160324P00095000 P 03/24/16 95.0 12.65 15.20
CVX 160324P00100000 P 03/24/16 100.0 16.80 19.80
CVX 160324P00105000 P 03/24/16 105.0 21.90 24.60
CVX 160401C00073000 C 04/01/16 73.0 10.10 11.85
CVX 160401C00074000 C 04/01/16 74.0 9.75 10.95
CVX 160401C00075000 C 04/01/16 75.0 8.85 10.20
CVX 160401C00075500 C 04/01/16 75.5 7.90 10.05
CVX 160401C00076000 C 04/01/16 76.0 8.50 9.50
CVX 160401C00076500 C 04/01/16 76.5 7.15 9.40
CVX 160401C00077000 C 04/01/16 77.0 7.75 8.75
CVX 160401C00077500 C 04/01/16 77.5 7.40 8.40
CVX 160401C00078000 C 04/01/16 78.0 7.20 8.05
CVX 160401C00078500 C 04/01/16 78.5 6.90 7.75
CVX 160401C00079000 C 04/01/16 79.0 6.40 7.40
CVX 160401C00079500 C 04/01/16 79.5 6.10 7.05
CVX 160401C00080000 C 04/01/16 80.0 6.10 6.75
CVX 160401C00080500 C 04/01/16 80.5 5.80 6.45
CVX 160401C00081000 C 04/01/16 81.0 5.50 5.75
CVX 160401C00081500 C 04/01/16 81.5 5.20 5.50
CVX 160401C00082000 C 04/01/16 82.0 4.95 5.20
CVX 160401C00082500 C 04/01/16 82.5 4.70 4.95
CVX 160401C00083000 C 04/01/16 83.0 4.45 4.65
CVX 160401C00083500 C 04/01/16 83.5 4.20 4.45
CVX 160401C00084000 C 04/01/16 84.0 3.95 4.25
CVX 160401C00084500 C 04/01/16 84.5 3.70 4.00
CVX 160401C00085000 C 04/01/16 85.0 3.50 3.75
CVX 160401C00085500 C 04/01/16 85.5 3.25 3.55
CVX 160401C00086000 C 04/01/16 86.0 3.10 3.30
CVX 160401C00086500 C 04/01/16 86.5 2.89 3.10
CVX 160401C00087000 C 04/01/16 87.0 2.67 2.93
CVX 160401C00087500 C 04/01/16 87.5 2.45 2.78
CVX 160401C00088000 C 04/01/16 88.0 2.33 2.57
CVX 160401C00088500 C 04/01/16 88.5 2.12 2.47
CVX 160401C00089000 C 04/01/16 89.0 2.00 2.26
CVX 160401C00089500 C 04/01/16 89.5 1.84 2.11
CVX 160401C00090000 C 04/01/16 90.0 1.71 1.96
CVX 160401C00091000 C 04/01/16 91.0 1.44 1.70
CVX 160401C00092000 C 04/01/16 92.0 1.21 1.47
CVX 160401P00073000 P 04/01/16 73.0 2.00 2.24
CVX 160401P00074000 P 04/01/16 74.0 2.25 2.47
CVX 160401P00075000 P 04/01/16 75.0 2.39 2.73
CVX 160401P00075500 P 04/01/16 75.5 2.60 2.88
CVX 160401P00076000 P 04/01/16 76.0 2.77 3.00
CVX 160401P00076500 P 04/01/16 76.5 2.85 3.15
CVX 160401P00077000 P 04/01/16 77.0 2.91 3.30
CVX 160401P00077500 P 04/01/16 77.5 3.20 3.45
CVX 160401P00078000 P 04/01/16 78.0 3.20 3.65
CVX 160401P00078500 P 04/01/16 78.5 3.40 3.80
CVX 160401P00079000 P 04/01/16 79.0 3.65 4.00
CVX 160401P00079500 P 04/01/16 79.5 3.90 4.20
CVX 160401P00080000 P 04/01/16 80.0 4.05 4.40
CVX 160401P00080500 P 04/01/16 80.5 4.30 4.60
CVX 160401P00081000 P 04/01/16 81.0 4.50 4.80
CVX 160401P00081500 P 04/01/16 81.5 4.65 5.00
CVX 160401P00082000 P 04/01/16 82.0 4.90 5.25
CVX 160401P00082500 P 04/01/16 82.5 5.15 5.45
CVX 160401P00083000 P 04/01/16 83.0 5.20 5.70
CVX 160401P00083500 P 04/01/16 83.5 5.35 6.35
CVX 160401P00084000 P 04/01/16 84.0 5.60 6.60
CVX 160401P00084500 P 04/01/16 84.5 5.85 6.85
CVX 160401P00085000 P 04/01/16 85.0 6.10 7.10
CVX 160401P00085500 P 04/01/16 85.5 6.35 7.35
CVX 160401P00086000 P 04/01/16 86.0 6.65 7.50
CVX 160401P00086500 P 04/01/16 86.5 6.95 7.95
CVX 160401P00087000 P 04/01/16 87.0 7.25 8.25
CVX 160401P00087500 P 04/01/16 87.5 7.55 9.55
CVX 160401P00088000 P 04/01/16 88.0 7.80 8.80
CVX 160401P00088500 P 04/01/16 88.5 8.00 9.20
CVX 160401P00089000 P 04/01/16 89.0 8.45 9.50
CVX 160401P00089500 P 04/01/16 89.5 8.45 11.20
CVX 160401P00090000 P 04/01/16 90.0 9.05 10.30
CVX 160401P00091000 P 04/01/16 91.0 9.85 11.00
CVX 160401P00092000 P 04/01/16 92.0 10.45 12.45
CVX 160415C00040000 C 04/15/16 40.0 41.35 45.10
CVX 160415C00042500 C 04/15/16 42.5 38.95 42.45
CVX 160415C00045000 C 04/15/16 45.0 36.25 40.05
CVX 160415C00047500 C 04/15/16 47.5 33.85 37.85
CVX 160415C00050000 C 04/15/16 50.0 31.45 35.10
CVX 160415C00055000 C 04/15/16 55.0 26.40 30.25
CVX 160415C00060000 C 04/15/16 60.0 21.45 25.25
CVX 160415C00065000 C 04/15/16 65.0 16.65 19.70
CVX 160415C00067500 C 04/15/16 67.5 14.45 17.50
CVX 160415C00070000 C 04/15/16 70.0 13.70 14.55
CVX 160415C00072500 C 04/15/16 72.5 11.70 12.50
CVX 160415C00075000 C 04/15/16 75.0 9.90 10.65
CVX 160415C00077500 C 04/15/16 77.5 8.30 8.85
CVX 160415C00080000 C 04/15/16 80.0 6.75 6.95
CVX 160415C00082500 C 04/15/16 82.5 5.30 5.50
CVX 160415C00085000 C 04/15/16 85.0 4.10 4.25
CVX 160415C00087500 C 04/15/16 87.5 3.10 3.20
CVX 160415C00090000 C 04/15/16 90.0 2.24 2.38
CVX 160415C00092500 C 04/15/16 92.5 1.56 1.74
CVX 160415C00095000 C 04/15/16 95.0 1.07 1.24
CVX 160415C00100000 C 04/15/16 100.0 0.43 0.61
CVX 160415C00105000 C 04/15/16 105.0 0.15 0.26
CVX 160415P00040000 P 04/15/16 40.0 0.01 0.14
CVX 160415P00042500 P 04/15/16 42.5 0.03 0.16
CVX 160415P00045000 P 04/15/16 45.0 0.06 0.18
CVX 160415P00047500 P 04/15/16 47.5 0.08 0.32
CVX 160415P00050000 P 04/15/16 50.0 0.14 0.39
CVX 160415P00055000 P 04/15/16 55.0 0.31 0.47
CVX 160415P00060000 P 04/15/16 60.0 0.62 0.77
CVX 160415P00065000 P 04/15/16 65.0 1.15 1.22
CVX 160415P00067500 P 04/15/16 67.5 1.37 1.72
CVX 160415P00070000 P 04/15/16 70.0 1.88 2.00
CVX 160415P00072500 P 04/15/16 72.5 2.38 2.53
CVX 160415P00075000 P 04/15/16 75.0 3.05 3.20
CVX 160415P00077500 P 04/15/16 77.5 3.75 3.95
CVX 160415P00080000 P 04/15/16 80.0 4.75 4.85
CVX 160415P00082500 P 04/15/16 82.5 5.75 6.00
CVX 160415P00085000 P 04/15/16 85.0 7.00 7.25
CVX 160415P00087500 P 04/15/16 87.5 8.20 8.70
CVX 160415P00090000 P 04/15/16 90.0 9.85 10.50
CVX 160415P00092500 P 04/15/16 92.5 11.65 12.50
CVX 160415P00095000 P 04/15/16 95.0 13.00 14.40
CVX 160415P00100000 P 04/15/16 100.0 17.50 20.05
CVX 160415P00105000 P 04/15/16 105.0 21.45 24.50
CVX 160617C00040000 C 06/17/16 40.0 41.10 45.10
CVX 160617C00042500 C 06/17/16 42.5 38.70 42.60
CVX 160617C00045000 C 06/17/16 45.0 36.40 40.10
CVX 160617C00047500 C 06/17/16 47.5 33.70 37.60
CVX 160617C00050000 C 06/17/16 50.0 31.35 35.10
CVX 160617C00055000 C 06/17/16 55.0 26.45 29.65
CVX 160617C00060000 C 06/17/16 60.0 22.30 24.80
CVX 160617C00065000 C 06/17/16 65.0 17.65 20.70
CVX 160617C00067500 C 06/17/16 67.5 15.75 18.85
CVX 160617C00070000 C 06/17/16 70.0 14.80 15.75
CVX 160617C00072500 C 06/17/16 72.5 12.90 13.80
CVX 160617C00075000 C 06/17/16 75.0 11.35 12.05
CVX 160617C00077500 C 06/17/16 77.5 9.70 10.40
CVX 160617C00080000 C 06/17/16 80.0 8.10 8.80
CVX 160617C00082500 C 06/17/16 82.5 6.85 7.15
CVX 160617C00085000 C 06/17/16 85.0 5.40 6.15
CVX 160617C00087500 C 06/17/16 87.5 4.45 4.90
CVX 160617C00090000 C 06/17/16 90.0 3.55 3.85
CVX 160617C00092500 C 06/17/16 92.5 2.71 3.05
CVX 160617C00095000 C 06/17/16 95.0 2.02 2.46
CVX 160617C00097500 C 06/17/16 97.5 1.46 1.89
CVX 160617C00100000 C 06/17/16 100.0 1.04 1.37
CVX 160617C00105000 C 06/17/16 105.0 0.50 0.75
CVX 160617C00110000 C 06/17/16 110.0 0.17 0.39
CVX 160617C00115000 C 06/17/16 115.0 0.06 0.18
CVX 160617C00120000 C 06/17/16 120.0 0.01 0.06
CVX 160617C00125000 C 06/17/16 125.0 0.00 0.08
CVX 160617C00130000 C 06/17/16 130.0 0.00 0.06
CVX 160617C00135000 C 06/17/16 135.0 0.00 0.06
CVX 160617P00040000 P 06/17/16 40.0 0.13 0.38
CVX 160617P00042500 P 06/17/16 42.5 0.23 0.50
CVX 160617P00045000 P 06/17/16 45.0 0.28 0.56
CVX 160617P00047500 P 06/17/16 47.5 0.42 0.73
CVX 160617P00050000 P 06/17/16 50.0 0.54 0.89
CVX 160617P00055000 P 06/17/16 55.0 0.91 1.33
CVX 160617P00060000 P 06/17/16 60.0 1.48 1.85
CVX 160617P00065000 P 06/17/16 65.0 2.24 2.55
CVX 160617P00067500 P 06/17/16 67.5 2.65 3.20
CVX 160617P00070000 P 06/17/16 70.0 3.30 3.75
CVX 160617P00072500 P 06/17/16 72.5 4.00 4.30
CVX 160617P00075000 P 06/17/16 75.0 4.60 5.25
CVX 160617P00077500 P 06/17/16 77.5 5.50 6.10
CVX 160617P00080000 P 06/17/16 80.0 6.55 7.10
CVX 160617P00082500 P 06/17/16 82.5 7.60 8.25
CVX 160617P00085000 P 06/17/16 85.0 9.10 9.60
CVX 160617P00087500 P 06/17/16 87.5 10.20 10.90
CVX 160617P00090000 P 06/17/16 90.0 11.75 12.40
CVX 160617P00092500 P 06/17/16 92.5 13.40 14.30
CVX 160617P00095000 P 06/17/16 95.0 15.25 16.20
CVX 160617P00097500 P 06/17/16 97.5 16.85 19.40
CVX 160617P00100000 P 06/17/16 100.0 18.70 21.55
CVX 160617P00105000 P 06/17/16 105.0 23.30 26.05
CVX 160617P00110000 P 06/17/16 110.0 27.70 30.65
CVX 160617P00115000 P 06/17/16 115.0 32.30 35.45
CVX 160617P00120000 P 06/17/16 120.0 37.25 40.35
CVX 160617P00125000 P 06/17/16 125.0 41.70 45.90
CVX 160617P00130000 P 06/17/16 130.0 46.65 50.85
CVX 160617P00135000 P 06/17/16 135.0 51.65 55.95
CVX 160916C00040000 C 09/16/16 40.0 40.70 45.00
CVX 160916C00042500 C 09/16/16 42.5 38.20 42.45
CVX 160916C00045000 C 09/16/16 45.0 35.85 40.00
CVX 160916C00047500 C 09/16/16 47.5 33.50 37.85
CVX 160916C00050000 C 09/16/16 50.0 30.95 35.40
CVX 160916C00055000 C 09/16/16 55.0 26.25 30.25
CVX 160916C00060000 C 09/16/16 60.0 22.50 25.60
CVX 160916C00065000 C 09/16/16 65.0 19.65 20.80
CVX 160916C00067500 C 09/16/16 67.5 16.10 20.25
CVX 160916C00070000 C 09/16/16 70.0 15.75 16.95
CVX 160916C00072500 C 09/16/16 72.5 14.40 15.15
CVX 160916C00075000 C 09/16/16 75.0 12.75 13.50
CVX 160916C00077500 C 09/16/16 77.5 11.15 11.90
CVX 160916C00080000 C 09/16/16 80.0 9.55 10.40
CVX 160916C00082500 C 09/16/16 82.5 8.35 8.80
CVX 160916C00085000 C 09/16/16 85.0 7.15 7.60
CVX 160916C00087500 C 09/16/16 87.5 6.05 6.45
CVX 160916C00090000 C 09/16/16 90.0 5.00 5.55
CVX 160916C00092500 C 09/16/16 92.5 4.20 4.60
CVX 160916C00095000 C 09/16/16 95.0 3.35 3.80
CVX 160916C00100000 C 09/16/16 100.0 2.12 2.51
CVX 160916C00105000 C 09/16/16 105.0 1.15 1.55
CVX 160916C00110000 C 09/16/16 110.0 0.60 1.00
CVX 160916C00115000 C 09/16/16 115.0 0.29 0.58
CVX 160916C00120000 C 09/16/16 120.0 0.13 0.33
CVX 160916C00125000 C 09/16/16 125.0 0.04 0.18
CVX 160916P00040000 P 09/16/16 40.0 0.48 0.71
CVX 160916P00042500 P 09/16/16 42.5 0.62 0.99
CVX 160916P00045000 P 09/16/16 45.0 0.79 1.20
CVX 160916P00047500 P 09/16/16 47.5 1.01 1.44
CVX 160916P00050000 P 09/16/16 50.0 1.26 1.69
CVX 160916P00055000 P 09/16/16 55.0 1.84 2.29
CVX 160916P00060000 P 09/16/16 60.0 2.66 3.05
CVX 160916P00065000 P 09/16/16 65.0 3.65 4.00
CVX 160916P00067500 P 09/16/16 67.5 4.15 4.70
CVX 160916P00070000 P 09/16/16 70.0 5.00 5.65
CVX 160916P00072500 P 09/16/16 72.5 5.75 6.10
CVX 160916P00075000 P 09/16/16 75.0 6.50 7.00
CVX 160916P00077500 P 09/16/16 77.5 7.45 7.95
CVX 160916P00080000 P 09/16/16 80.0 8.40 9.00
CVX 160916P00082500 P 09/16/16 82.5 9.65 10.20
CVX 160916P00085000 P 09/16/16 85.0 10.80 11.55
CVX 160916P00087500 P 09/16/16 87.5 12.15 13.25
CVX 160916P00090000 P 09/16/16 90.0 13.60 14.40
CVX 160916P00092500 P 09/16/16 92.5 15.35 16.40
CVX 160916P00095000 P 09/16/16 95.0 16.95 18.05
CVX 160916P00100000 P 09/16/16 100.0 20.00 22.80
CVX 160916P00105000 P 09/16/16 105.0 24.70 27.30
CVX 160916P00110000 P 09/16/16 110.0 28.30 31.70
CVX 160916P00115000 P 09/16/16 115.0 32.90 36.95
CVX 160916P00120000 P 09/16/16 120.0 37.85 41.55
CVX 160916P00125000 P 09/16/16 125.0 42.30 46.40
CVX 170120C00040000 C 01/20/17 40.0 40.60 45.50
CVX 170120C00042500 C 01/20/17 42.5 38.50 43.00
CVX 170120C00045000 C 01/20/17 45.0 36.20 40.60
CVX 170120C00047500 C 01/20/17 47.5 33.40 38.00
CVX 170120C00050000 C 01/20/17 50.0 31.00 35.40
CVX 170120C00055000 C 01/20/17 55.0 26.90 30.60
CVX 170120C00060000 C 01/20/17 60.0 24.30 26.55
CVX 170120C00065000 C 01/20/17 65.0 20.80 21.50
CVX 170120C00067500 C 01/20/17 67.5 17.00 20.05
CVX 170120C00070000 C 01/20/17 70.0 16.95 18.25
CVX 170120C00072500 C 01/20/17 72.5 15.25 16.30
CVX 170120C00075000 C 01/20/17 75.0 14.20 14.75
CVX 170120C00077500 C 01/20/17 77.5 12.65 13.20
CVX 170120C00080000 C 01/20/17 80.0 11.20 11.75
CVX 170120C00082500 C 01/20/17 82.5 9.95 10.65
CVX 170120C00085000 C 01/20/17 85.0 8.70 9.20
CVX 170120C00087500 C 01/20/17 87.5 7.60 8.15
CVX 170120C00090000 C 01/20/17 90.0 6.55 7.10
CVX 170120C00092500 C 01/20/17 92.5 5.55 5.95
CVX 170120C00095000 C 01/20/17 95.0 4.80 5.25
CVX 170120C00097500 C 01/20/17 97.5 4.05 4.45
CVX 170120C00100000 C 01/20/17 100.0 3.30 3.65
CVX 170120C00105000 C 01/20/17 105.0 2.15 2.52
CVX 170120C00110000 C 01/20/17 110.0 1.34 1.73
CVX 170120C00115000 C 01/20/17 115.0 0.81 1.17
CVX 170120C00120000 C 01/20/17 120.0 0.46 0.61
CVX 170120C00125000 C 01/20/17 125.0 0.24 0.47
CVX 170120C00130000 C 01/20/17 130.0 0.12 0.30
CVX 170120C00135000 C 01/20/17 135.0 0.06 0.21
CVX 170120C00140000 C 01/20/17 140.0 0.02 0.15
CVX 170120C00145000 C 01/20/17 145.0 0.00 0.24
CVX 170120C00150000 C 01/20/17 150.0 0.00 0.22
CVX 170120C00155000 C 01/20/17 155.0 0.00 0.66
CVX 170120C00160000 C 01/20/17 160.0 0.00 0.21
CVX 170120C00165000 C 01/20/17 165.0 0.00 0.24
CVX 170120C00170000 C 01/20/17 170.0 0.00 0.20
CVX 170120P00040000 P 01/20/17 40.0 1.04 1.42
CVX 170120P00042500 P 01/20/17 42.5 1.27 1.65
CVX 170120P00045000 P 01/20/17 45.0 1.58 1.87
CVX 170120P00047500 P 01/20/17 47.5 1.86 2.15
CVX 170120P00050000 P 01/20/17 50.0 2.21 2.46
CVX 170120P00055000 P 01/20/17 55.0 2.98 3.25
CVX 170120P00060000 P 01/20/17 60.0 4.00 4.35
CVX 170120P00065000 P 01/20/17 65.0 5.25 5.60
CVX 170120P00067500 P 01/20/17 67.5 5.70 9.00
CVX 170120P00070000 P 01/20/17 70.0 6.60 7.40
CVX 170120P00072500 P 01/20/17 72.5 7.40 7.90
CVX 170120P00075000 P 01/20/17 75.0 8.45 9.00
CVX 170120P00077500 P 01/20/17 77.5 9.25 10.00
CVX 170120P00080000 P 01/20/17 80.0 10.40 11.05
CVX 170120P00082500 P 01/20/17 82.5 11.75 12.25
CVX 170120P00085000 P 01/20/17 85.0 12.80 13.45
CVX 170120P00087500 P 01/20/17 87.5 14.15 15.10
CVX 170120P00090000 P 01/20/17 90.0 15.55 16.45
CVX 170120P00092500 P 01/20/17 92.5 17.30 17.90
CVX 170120P00095000 P 01/20/17 95.0 18.90 19.55
CVX 170120P00097500 P 01/20/17 97.5 20.65 21.70
CVX 170120P00100000 P 01/20/17 100.0 22.60 23.50
CVX 170120P00105000 P 01/20/17 105.0 26.15 27.25
CVX 170120P00110000 P 01/20/17 110.0 29.80 32.25
CVX 170120P00115000 P 01/20/17 115.0 33.70 36.95
CVX 170120P00120000 P 01/20/17 120.0 37.50 42.30
CVX 170120P00125000 P 01/20/17 125.0 42.50 47.00
CVX 170120P00130000 P 01/20/17 130.0 47.05 52.00
CVX 170120P00135000 P 01/20/17 135.0 52.05 57.00
CVX 170120P00140000 P 01/20/17 140.0 57.00 61.50
CVX 170120P00145000 P 01/20/17 145.0 61.65 66.50
CVX 170120P00150000 P 01/20/17 150.0 66.65 71.50
CVX 170120P00155000 P 01/20/17 155.0 71.65 76.50
CVX 170120P00160000 P 01/20/17 160.0 76.55 81.45
CVX 170120P00165000 P 01/20/17 165.0 81.70 86.50
CVX 170120P00170000 P 01/20/17 170.0 86.50 91.40
CVX 180119C00040000 C 01/19/18 40.0 40.50 45.45
CVX 180119C00042500 C 01/19/18 42.5 38.00 42.95
CVX 180119C00045000 C 01/19/18 45.0 35.50 40.45
CVX 180119C00047500 C 01/19/18 47.5 33.00 37.95
CVX 180119C00050000 C 01/19/18 50.0 30.50 35.40
CVX 180119C00055000 C 01/19/18 55.0 27.00 31.50
CVX 180119C00060000 C 01/19/18 60.0 24.75 26.85
CVX 180119C00065000 C 01/19/18 65.0 21.65 23.25
CVX 180119C00067500 C 01/19/18 67.5 18.00 22.25
CVX 180119C00070000 C 01/19/18 70.0 18.40 20.05
CVX 180119C00072500 C 01/19/18 72.5 16.80 18.55
CVX 180119C00075000 C 01/19/18 75.0 15.30 17.00
CVX 180119C00077500 C 01/19/18 77.5 13.90 15.65
CVX 180119C00080000 C 01/19/18 80.0 13.20 14.40
CVX 180119C00082500 C 01/19/18 82.5 11.65 13.15
CVX 180119C00085000 C 01/19/18 85.0 10.60 12.05
CVX 180119C00087500 C 01/19/18 87.5 9.50 11.00
CVX 180119C00090000 C 01/19/18 90.0 8.60 9.40
CVX 180119C00092500 C 01/19/18 92.5 7.95 8.70
CVX 180119C00095000 C 01/19/18 95.0 6.75 8.10
CVX 180119C00097500 C 01/19/18 97.5 6.00 7.20
CVX 180119C00100000 C 01/19/18 100.0 5.25 6.50
CVX 180119C00105000 C 01/19/18 105.0 4.00 5.45
CVX 180119C00110000 C 01/19/18 110.0 2.92 4.30
CVX 180119C00115000 C 01/19/18 115.0 2.34 3.30
CVX 180119C00120000 C 01/19/18 120.0 1.86 2.30
CVX 180119C00125000 C 01/19/18 125.0 0.78 1.71
CVX 180119C00130000 C 01/19/18 130.0 0.41 1.37
CVX 180119C00135000 C 01/19/18 135.0 0.22 1.11
CVX 180119P00040000 P 01/19/18 40.0 1.98 3.05
CVX 180119P00042500 P 01/19/18 42.5 2.44 3.30
CVX 180119P00045000 P 01/19/18 45.0 3.05 3.85
CVX 180119P00047500 P 01/19/18 47.5 3.40 4.35
CVX 180119P00050000 P 01/19/18 50.0 4.05 4.75
CVX 180119P00055000 P 01/19/18 55.0 5.10 6.00
CVX 180119P00060000 P 01/19/18 60.0 6.60 7.40
CVX 180119P00065000 P 01/19/18 65.0 8.00 9.00
CVX 180119P00067500 P 01/19/18 67.5 8.40 11.50
CVX 180119P00070000 P 01/19/18 70.0 9.75 10.85
CVX 180119P00072500 P 01/19/18 72.5 10.75 11.85
CVX 180119P00075000 P 01/19/18 75.0 12.00 12.95
CVX 180119P00077500 P 01/19/18 77.5 12.90 14.10
CVX 180119P00080000 P 01/19/18 80.0 14.50 15.35
CVX 180119P00082500 P 01/19/18 82.5 15.45 16.60
CVX 180119P00085000 P 01/19/18 85.0 16.70 18.05
CVX 180119P00087500 P 01/19/18 87.5 18.25 19.45
CVX 180119P00090000 P 01/19/18 90.0 19.60 21.00
CVX 180119P00092500 P 01/19/18 92.5 21.00 22.60
CVX 180119P00095000 P 01/19/18 95.0 22.70 24.25
CVX 180119P00097500 P 01/19/18 97.5 24.25 26.00
CVX 180119P00100000 P 01/19/18 100.0 26.00 27.80
CVX 180119P00105000 P 01/19/18 105.0 29.60 31.90
CVX 180119P00110000 P 01/19/18 110.0 33.40 35.80
CVX 180119P00115000 P 01/19/18 115.0 36.70 41.00
CVX 180119P00120000 P 01/19/18 120.0 41.40 46.00
CVX 180119P00125000 P 01/19/18 125.0 46.00 50.50
CVX 180119P00130000 P 01/19/18 130.0 50.50 55.00
CVX 180119P00135000 P 01/19/18 135.0 54.05 59.00

OPRA data is delayed 15 minutes.