Chevron Corporation (CVX)
| As of May 19 2013 4:11PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| CVX 130518C00075000 |
C |
05/18/13 |
75.0 |
45.95 |
49.90 |
| CVX 130518C00080000 |
C |
05/18/13 |
80.0 |
40.85 |
44.85 |
| CVX 130518C00085000 |
C |
05/18/13 |
85.0 |
35.90 |
39.85 |
| CVX 130518C00090000 |
C |
05/18/13 |
90.0 |
30.90 |
34.85 |
| CVX 130518C00095000 |
C |
05/18/13 |
95.0 |
25.90 |
29.85 |
| CVX 130518C00100000 |
C |
05/18/13 |
100.0 |
23.25 |
23.45 |
| CVX 130518C00105000 |
C |
05/18/13 |
105.0 |
15.85 |
19.20 |
| CVX 130518C00110000 |
C |
05/18/13 |
110.0 |
13.25 |
13.50 |
| CVX 130518C00115000 |
C |
05/18/13 |
115.0 |
8.25 |
8.45 |
| CVX 130518C00120000 |
C |
05/18/13 |
120.0 |
3.25 |
3.40 |
| CVX 130518C00125000 |
C |
05/18/13 |
125.0 |
0.00 |
0.01 |
| CVX 130518C00130000 |
C |
05/18/13 |
130.0 |
0.00 |
0.01 |
| CVX 130518C00135000 |
C |
05/18/13 |
135.0 |
0.00 |
0.01 |
| CVX 130518C00140000 |
C |
05/18/13 |
140.0 |
0.00 |
0.02 |
| CVX 130518C00145000 |
C |
05/18/13 |
145.0 |
0.00 |
0.02 |
| CVX 130518C00150000 |
C |
05/18/13 |
150.0 |
0.00 |
0.02 |
| CVX 130518C00155000 |
C |
05/18/13 |
155.0 |
0.00 |
0.02 |
| CVX 130518P00075000 |
P |
05/18/13 |
75.0 |
0.00 |
0.01 |
| CVX 130518P00080000 |
P |
05/18/13 |
80.0 |
0.00 |
0.01 |
| CVX 130518P00085000 |
P |
05/18/13 |
85.0 |
0.00 |
0.01 |
| CVX 130518P00090000 |
P |
05/18/13 |
90.0 |
0.00 |
0.01 |
| CVX 130518P00095000 |
P |
05/18/13 |
95.0 |
0.00 |
0.01 |
| CVX 130518P00100000 |
P |
05/18/13 |
100.0 |
0.00 |
0.01 |
| CVX 130518P00105000 |
P |
05/18/13 |
105.0 |
0.00 |
0.01 |
| CVX 130518P00110000 |
P |
05/18/13 |
110.0 |
0.00 |
0.01 |
| CVX 130518P00115000 |
P |
05/18/13 |
115.0 |
0.00 |
0.01 |
| CVX 130518P00120000 |
P |
05/18/13 |
120.0 |
0.00 |
0.01 |
| CVX 130518P00125000 |
P |
05/18/13 |
125.0 |
1.59 |
1.78 |
| CVX 130518P00130000 |
P |
05/18/13 |
130.0 |
6.55 |
6.80 |
| CVX 130518P00135000 |
P |
05/18/13 |
135.0 |
11.55 |
11.80 |
| CVX 130518P00140000 |
P |
05/18/13 |
140.0 |
15.20 |
19.00 |
| CVX 130518P00145000 |
P |
05/18/13 |
145.0 |
20.20 |
24.00 |
| CVX 130518P00150000 |
P |
05/18/13 |
150.0 |
25.20 |
29.00 |
| CVX 130518P00155000 |
P |
05/18/13 |
155.0 |
30.20 |
34.00 |
| CVX 130524C00090000 |
C |
05/24/13 |
90.0 |
30.90 |
35.00 |
| CVX 130524C00095000 |
C |
05/24/13 |
95.0 |
25.90 |
29.90 |
| CVX 130524C00100000 |
C |
05/24/13 |
100.0 |
20.90 |
25.00 |
| CVX 130524C00105000 |
C |
05/24/13 |
105.0 |
16.10 |
18.50 |
| CVX 130524C00110000 |
C |
05/24/13 |
110.0 |
13.25 |
13.45 |
| CVX 130524C00115000 |
C |
05/24/13 |
115.0 |
7.25 |
8.50 |
| CVX 130524C00120000 |
C |
05/24/13 |
120.0 |
3.45 |
3.60 |
| CVX 130524C00125000 |
C |
05/24/13 |
125.0 |
0.32 |
0.35 |
| CVX 130524C00130000 |
C |
05/24/13 |
130.0 |
0.00 |
0.07 |
| CVX 130524C00135000 |
C |
05/24/13 |
135.0 |
0.00 |
0.03 |
| CVX 130524C00140000 |
C |
05/24/13 |
140.0 |
0.00 |
0.02 |
| CVX 130524C00145000 |
C |
05/24/13 |
145.0 |
0.00 |
0.02 |
| CVX 130524C00150000 |
C |
05/24/13 |
150.0 |
0.00 |
0.02 |
| CVX 130524C00155000 |
C |
05/24/13 |
155.0 |
0.00 |
0.02 |
| CVX 130524P00090000 |
P |
05/24/13 |
90.0 |
0.00 |
0.02 |
| CVX 130524P00095000 |
P |
05/24/13 |
95.0 |
0.00 |
0.02 |
| CVX 130524P00100000 |
P |
05/24/13 |
100.0 |
0.00 |
0.02 |
| CVX 130524P00105000 |
P |
05/24/13 |
105.0 |
0.00 |
0.02 |
| CVX 130524P00110000 |
P |
05/24/13 |
110.0 |
0.00 |
0.02 |
| CVX 130524P00115000 |
P |
05/24/13 |
115.0 |
0.02 |
0.06 |
| CVX 130524P00120000 |
P |
05/24/13 |
120.0 |
0.17 |
0.20 |
| CVX 130524P00125000 |
P |
05/24/13 |
125.0 |
1.93 |
2.04 |
| CVX 130524P00130000 |
P |
05/24/13 |
130.0 |
6.60 |
6.80 |
| CVX 130524P00135000 |
P |
05/24/13 |
135.0 |
10.45 |
12.05 |
| CVX 130524P00140000 |
P |
05/24/13 |
140.0 |
15.10 |
17.20 |
| CVX 130524P00145000 |
P |
05/24/13 |
145.0 |
20.10 |
24.00 |
| CVX 130524P00150000 |
P |
05/24/13 |
150.0 |
25.15 |
29.00 |
| CVX 130524P00155000 |
P |
05/24/13 |
155.0 |
30.10 |
33.20 |
| CVX 130622C00055000 |
C |
06/22/13 |
55.0 |
66.00 |
69.90 |
| CVX 130622C00060000 |
C |
06/22/13 |
60.0 |
61.00 |
64.90 |
| CVX 130622C00065000 |
C |
06/22/13 |
65.0 |
55.90 |
60.00 |
| CVX 130622C00070000 |
C |
06/22/13 |
70.0 |
50.90 |
55.00 |
| CVX 130622C00075000 |
C |
06/22/13 |
75.0 |
45.95 |
50.05 |
| CVX 130622C00080000 |
C |
06/22/13 |
80.0 |
40.85 |
45.05 |
| CVX 130622C00085000 |
C |
06/22/13 |
85.0 |
36.20 |
39.50 |
| CVX 130622C00090000 |
C |
06/22/13 |
90.0 |
33.25 |
33.60 |
| CVX 130622C00095000 |
C |
06/22/13 |
95.0 |
26.35 |
29.35 |
| CVX 130622C00100000 |
C |
06/22/13 |
100.0 |
23.35 |
23.50 |
| CVX 130622C00105000 |
C |
06/22/13 |
105.0 |
18.40 |
18.60 |
| CVX 130622C00110000 |
C |
06/22/13 |
110.0 |
13.45 |
13.60 |
| CVX 130622C00115000 |
C |
06/22/13 |
115.0 |
8.65 |
8.80 |
| CVX 130622C00120000 |
C |
06/22/13 |
120.0 |
4.30 |
4.45 |
| CVX 130622C00125000 |
C |
06/22/13 |
125.0 |
1.34 |
1.35 |
| CVX 130622C00130000 |
C |
06/22/13 |
130.0 |
0.21 |
0.23 |
| CVX 130622C00135000 |
C |
06/22/13 |
135.0 |
0.00 |
0.09 |
| CVX 130622C00140000 |
C |
06/22/13 |
140.0 |
0.00 |
0.02 |
| CVX 130622C00145000 |
C |
06/22/13 |
145.0 |
0.00 |
0.02 |
| CVX 130622C00150000 |
C |
06/22/13 |
150.0 |
0.00 |
0.03 |
| CVX 130622C00155000 |
C |
06/22/13 |
155.0 |
0.00 |
0.03 |
| CVX 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.03 |
| CVX 130622P00060000 |
P |
06/22/13 |
60.0 |
0.00 |
0.03 |
| CVX 130622P00065000 |
P |
06/22/13 |
65.0 |
0.00 |
0.01 |
| CVX 130622P00070000 |
P |
06/22/13 |
70.0 |
0.00 |
0.01 |
| CVX 130622P00075000 |
P |
06/22/13 |
75.0 |
0.00 |
0.01 |
| CVX 130622P00080000 |
P |
06/22/13 |
80.0 |
0.00 |
0.01 |
| CVX 130622P00085000 |
P |
06/22/13 |
85.0 |
0.01 |
0.02 |
| CVX 130622P00090000 |
P |
06/22/13 |
90.0 |
0.01 |
0.03 |
| CVX 130622P00095000 |
P |
06/22/13 |
95.0 |
0.04 |
0.05 |
| CVX 130622P00100000 |
P |
06/22/13 |
100.0 |
0.06 |
0.09 |
| CVX 130622P00105000 |
P |
06/22/13 |
105.0 |
0.10 |
0.14 |
| CVX 130622P00110000 |
P |
06/22/13 |
110.0 |
0.16 |
0.17 |
| CVX 130622P00115000 |
P |
06/22/13 |
115.0 |
0.35 |
0.37 |
| CVX 130622P00120000 |
P |
06/22/13 |
120.0 |
1.01 |
1.03 |
| CVX 130622P00125000 |
P |
06/22/13 |
125.0 |
2.96 |
3.05 |
| CVX 130622P00130000 |
P |
06/22/13 |
130.0 |
6.80 |
7.00 |
| CVX 130622P00135000 |
P |
06/22/13 |
135.0 |
11.60 |
12.80 |
| CVX 130622P00140000 |
P |
06/22/13 |
140.0 |
15.95 |
17.05 |
| CVX 130622P00145000 |
P |
06/22/13 |
145.0 |
20.25 |
24.00 |
| CVX 130622P00150000 |
P |
06/22/13 |
150.0 |
25.25 |
29.00 |
| CVX 130622P00155000 |
P |
06/22/13 |
155.0 |
30.25 |
34.00 |
| CVX 130720C00060000 |
C |
07/20/13 |
60.0 |
60.95 |
65.00 |
| CVX 130720C00065000 |
C |
07/20/13 |
65.0 |
55.95 |
60.05 |
| CVX 130720C00070000 |
C |
07/20/13 |
70.0 |
50.95 |
55.05 |
| CVX 130720C00075000 |
C |
07/20/13 |
75.0 |
46.15 |
48.50 |
| CVX 130720C00080000 |
C |
07/20/13 |
80.0 |
41.35 |
43.50 |
| CVX 130720C00085000 |
C |
07/20/13 |
85.0 |
35.95 |
38.55 |
| CVX 130720C00090000 |
C |
07/20/13 |
90.0 |
31.10 |
33.60 |
| CVX 130720C00095000 |
C |
07/20/13 |
95.0 |
26.05 |
28.60 |
| CVX 130720C00100000 |
C |
07/20/13 |
100.0 |
22.20 |
23.60 |
| CVX 130720C00105000 |
C |
07/20/13 |
105.0 |
16.90 |
18.70 |
| CVX 130720C00110000 |
C |
07/20/13 |
110.0 |
13.70 |
13.85 |
| CVX 130720C00115000 |
C |
07/20/13 |
115.0 |
9.15 |
9.30 |
| CVX 130720C00120000 |
C |
07/20/13 |
120.0 |
5.15 |
5.20 |
| CVX 130720C00125000 |
C |
07/20/13 |
125.0 |
2.20 |
2.24 |
| CVX 130720C00130000 |
C |
07/20/13 |
130.0 |
0.66 |
0.68 |
| CVX 130720C00135000 |
C |
07/20/13 |
135.0 |
0.14 |
0.16 |
| CVX 130720C00140000 |
C |
07/20/13 |
140.0 |
0.02 |
0.10 |
| CVX 130720C00145000 |
C |
07/20/13 |
145.0 |
0.00 |
0.05 |
| CVX 130720C00150000 |
C |
07/20/13 |
150.0 |
0.00 |
0.05 |
| CVX 130720C00155000 |
C |
07/20/13 |
155.0 |
0.00 |
0.03 |
| CVX 130720P00060000 |
P |
07/20/13 |
60.0 |
0.00 |
0.03 |
| CVX 130720P00065000 |
P |
07/20/13 |
65.0 |
0.00 |
0.03 |
| CVX 130720P00070000 |
P |
07/20/13 |
70.0 |
0.00 |
0.04 |
| CVX 130720P00075000 |
P |
07/20/13 |
75.0 |
0.01 |
0.05 |
| CVX 130720P00080000 |
P |
07/20/13 |
80.0 |
0.04 |
0.06 |
| CVX 130720P00085000 |
P |
07/20/13 |
85.0 |
0.05 |
0.10 |
| CVX 130720P00090000 |
P |
07/20/13 |
90.0 |
0.07 |
0.12 |
| CVX 130720P00095000 |
P |
07/20/13 |
95.0 |
0.11 |
0.17 |
| CVX 130720P00100000 |
P |
07/20/13 |
100.0 |
0.15 |
0.17 |
| CVX 130720P00105000 |
P |
07/20/13 |
105.0 |
0.24 |
0.26 |
| CVX 130720P00110000 |
P |
07/20/13 |
110.0 |
0.41 |
0.44 |
| CVX 130720P00115000 |
P |
07/20/13 |
115.0 |
0.82 |
0.85 |
| CVX 130720P00120000 |
P |
07/20/13 |
120.0 |
1.79 |
1.82 |
| CVX 130720P00125000 |
P |
07/20/13 |
125.0 |
3.80 |
3.90 |
| CVX 130720P00130000 |
P |
07/20/13 |
130.0 |
7.20 |
7.35 |
| CVX 130720P00135000 |
P |
07/20/13 |
135.0 |
11.70 |
13.30 |
| CVX 130720P00140000 |
P |
07/20/13 |
140.0 |
16.60 |
18.20 |
| CVX 130720P00145000 |
P |
07/20/13 |
145.0 |
21.50 |
24.00 |
| CVX 130720P00150000 |
P |
07/20/13 |
150.0 |
25.15 |
28.20 |
| CVX 130720P00155000 |
P |
07/20/13 |
155.0 |
30.25 |
34.00 |
| CVX 130921C00060000 |
C |
09/21/13 |
60.0 |
60.90 |
65.00 |
| CVX 130921C00065000 |
C |
09/21/13 |
65.0 |
55.90 |
58.50 |
| CVX 130921C00070000 |
C |
09/21/13 |
70.0 |
50.90 |
53.50 |
| CVX 130921C00075000 |
C |
09/21/13 |
75.0 |
45.95 |
48.60 |
| CVX 130921C00080000 |
C |
09/21/13 |
80.0 |
41.55 |
45.00 |
| CVX 130921C00085000 |
C |
09/21/13 |
85.0 |
36.55 |
38.65 |
| CVX 130921C00090000 |
C |
09/21/13 |
90.0 |
31.05 |
34.90 |
| CVX 130921C00095000 |
C |
09/21/13 |
95.0 |
26.95 |
28.70 |
| CVX 130921C00100000 |
C |
09/21/13 |
100.0 |
22.60 |
23.85 |
| CVX 130921C00105000 |
C |
09/21/13 |
105.0 |
18.80 |
19.00 |
| CVX 130921C00110000 |
C |
09/21/13 |
110.0 |
14.20 |
14.35 |
| CVX 130921C00115000 |
C |
09/21/13 |
115.0 |
9.85 |
10.05 |
| CVX 130921C00120000 |
C |
09/21/13 |
120.0 |
6.20 |
6.30 |
| CVX 130921C00125000 |
C |
09/21/13 |
125.0 |
3.35 |
3.45 |
| CVX 130921C00130000 |
C |
09/21/13 |
130.0 |
1.57 |
1.62 |
| CVX 130921C00135000 |
C |
09/21/13 |
135.0 |
0.65 |
0.70 |
| CVX 130921C00140000 |
C |
09/21/13 |
140.0 |
0.21 |
0.29 |
| CVX 130921C00145000 |
C |
09/21/13 |
145.0 |
0.08 |
0.14 |
| CVX 130921C00150000 |
C |
09/21/13 |
150.0 |
0.02 |
0.13 |
| CVX 130921P00060000 |
P |
09/21/13 |
60.0 |
0.04 |
0.07 |
| CVX 130921P00065000 |
P |
09/21/13 |
65.0 |
0.05 |
0.10 |
| CVX 130921P00070000 |
P |
09/21/13 |
70.0 |
0.08 |
0.14 |
| CVX 130921P00075000 |
P |
09/21/13 |
75.0 |
0.10 |
0.20 |
| CVX 130921P00080000 |
P |
09/21/13 |
80.0 |
0.14 |
0.24 |
| CVX 130921P00085000 |
P |
09/21/13 |
85.0 |
0.19 |
0.27 |
| CVX 130921P00090000 |
P |
09/21/13 |
90.0 |
0.26 |
0.33 |
| CVX 130921P00095000 |
P |
09/21/13 |
95.0 |
0.37 |
0.43 |
| CVX 130921P00100000 |
P |
09/21/13 |
100.0 |
0.55 |
0.61 |
| CVX 130921P00105000 |
P |
09/21/13 |
105.0 |
0.81 |
0.87 |
| CVX 130921P00110000 |
P |
09/21/13 |
110.0 |
1.26 |
1.31 |
| CVX 130921P00115000 |
P |
09/21/13 |
115.0 |
2.07 |
2.12 |
| CVX 130921P00120000 |
P |
09/21/13 |
120.0 |
3.45 |
3.60 |
| CVX 130921P00125000 |
P |
09/21/13 |
125.0 |
5.75 |
5.90 |
| CVX 130921P00130000 |
P |
09/21/13 |
130.0 |
9.00 |
9.30 |
| CVX 130921P00135000 |
P |
09/21/13 |
135.0 |
13.15 |
13.35 |
| CVX 130921P00140000 |
P |
09/21/13 |
140.0 |
17.75 |
19.30 |
| CVX 130921P00145000 |
P |
09/21/13 |
145.0 |
22.60 |
24.15 |
| CVX 130921P00150000 |
P |
09/21/13 |
150.0 |
26.80 |
29.15 |
| CVX 131221C00060000 |
C |
12/21/13 |
60.0 |
62.95 |
63.80 |
| CVX 131221C00065000 |
C |
12/21/13 |
65.0 |
56.70 |
59.25 |
| CVX 131221C00070000 |
C |
12/21/13 |
70.0 |
52.45 |
53.80 |
| CVX 131221C00075000 |
C |
12/21/13 |
75.0 |
46.80 |
48.55 |
| CVX 131221C00080000 |
C |
12/21/13 |
80.0 |
41.85 |
43.60 |
| CVX 131221C00085000 |
C |
12/21/13 |
85.0 |
38.15 |
38.65 |
| CVX 131221C00090000 |
C |
12/21/13 |
90.0 |
33.55 |
33.95 |
| CVX 131221C00095000 |
C |
12/21/13 |
95.0 |
28.40 |
28.90 |
| CVX 131221C00100000 |
C |
12/21/13 |
100.0 |
23.60 |
24.20 |
| CVX 131221C00105000 |
C |
12/21/13 |
105.0 |
19.25 |
19.50 |
| CVX 131221C00110000 |
C |
12/21/13 |
110.0 |
14.85 |
15.05 |
| CVX 131221C00115000 |
C |
12/21/13 |
115.0 |
10.85 |
11.05 |
| CVX 131221C00120000 |
C |
12/21/13 |
120.0 |
7.40 |
7.60 |
| CVX 131221C00125000 |
C |
12/21/13 |
125.0 |
4.70 |
4.85 |
| CVX 131221C00130000 |
C |
12/21/13 |
130.0 |
2.77 |
2.84 |
| CVX 131221C00135000 |
C |
12/21/13 |
135.0 |
1.51 |
1.57 |
| CVX 131221C00140000 |
C |
12/21/13 |
140.0 |
0.77 |
0.84 |
| CVX 131221C00145000 |
C |
12/21/13 |
145.0 |
0.39 |
0.44 |
| CVX 131221C00150000 |
C |
12/21/13 |
150.0 |
0.20 |
0.26 |
| CVX 131221C00155000 |
C |
12/21/13 |
155.0 |
0.11 |
0.14 |
| CVX 131221C00160000 |
C |
12/21/13 |
160.0 |
0.05 |
0.14 |
| CVX 131221C00165000 |
C |
12/21/13 |
165.0 |
0.02 |
0.14 |
| CVX 131221C00170000 |
C |
12/21/13 |
170.0 |
0.00 |
0.11 |
| CVX 131221P00060000 |
P |
12/21/13 |
60.0 |
0.15 |
0.24 |
| CVX 131221P00065000 |
P |
12/21/13 |
65.0 |
0.21 |
0.26 |
| CVX 131221P00070000 |
P |
12/21/13 |
70.0 |
0.27 |
0.32 |
| CVX 131221P00075000 |
P |
12/21/13 |
75.0 |
0.36 |
0.42 |
| CVX 131221P00080000 |
P |
12/21/13 |
80.0 |
0.48 |
0.53 |
| CVX 131221P00085000 |
P |
12/21/13 |
85.0 |
0.61 |
0.66 |
| CVX 131221P00090000 |
P |
12/21/13 |
90.0 |
0.79 |
0.85 |
| CVX 131221P00095000 |
P |
12/21/13 |
95.0 |
1.03 |
1.11 |
| CVX 131221P00100000 |
P |
12/21/13 |
100.0 |
1.38 |
1.43 |
| CVX 131221P00105000 |
P |
12/21/13 |
105.0 |
1.90 |
1.94 |
| CVX 131221P00110000 |
P |
12/21/13 |
110.0 |
2.68 |
2.74 |
| CVX 131221P00115000 |
P |
12/21/13 |
115.0 |
3.85 |
3.95 |
| CVX 131221P00120000 |
P |
12/21/13 |
120.0 |
5.55 |
5.70 |
| CVX 131221P00125000 |
P |
12/21/13 |
125.0 |
7.95 |
8.15 |
| CVX 131221P00130000 |
P |
12/21/13 |
130.0 |
11.05 |
11.30 |
| CVX 131221P00135000 |
P |
12/21/13 |
135.0 |
14.85 |
15.15 |
| CVX 131221P00140000 |
P |
12/21/13 |
140.0 |
19.15 |
19.40 |
| CVX 131221P00145000 |
P |
12/21/13 |
145.0 |
23.75 |
24.00 |
| CVX 131221P00150000 |
P |
12/21/13 |
150.0 |
28.50 |
28.80 |
| CVX 131221P00155000 |
P |
12/21/13 |
155.0 |
33.45 |
33.75 |
| CVX 131221P00160000 |
P |
12/21/13 |
160.0 |
38.40 |
38.65 |
| CVX 131221P00165000 |
P |
12/21/13 |
165.0 |
43.35 |
43.60 |
| CVX 131221P00170000 |
P |
12/21/13 |
170.0 |
48.15 |
48.60 |
| CVX 140118C00050000 |
C |
01/18/14 |
50.0 |
72.85 |
73.80 |
| CVX 140118C00055000 |
C |
01/18/14 |
55.0 |
67.95 |
68.80 |
| CVX 140118C00060000 |
C |
01/18/14 |
60.0 |
61.50 |
63.65 |
| CVX 140118C00065000 |
C |
01/18/14 |
65.0 |
58.25 |
58.50 |
| CVX 140118C00070000 |
C |
01/18/14 |
70.0 |
52.90 |
53.55 |
| CVX 140118C00075000 |
C |
01/18/14 |
75.0 |
46.60 |
48.85 |
| CVX 140118C00080000 |
C |
01/18/14 |
80.0 |
43.45 |
43.70 |
| CVX 140118C00085000 |
C |
01/18/14 |
85.0 |
38.50 |
38.75 |
| CVX 140118C00087500 |
C |
01/18/14 |
87.5 |
36.00 |
36.30 |
| CVX 140118C00090000 |
C |
01/18/14 |
90.0 |
33.60 |
33.85 |
| CVX 140118C00092500 |
C |
01/18/14 |
92.5 |
31.20 |
31.45 |
| CVX 140118C00095000 |
C |
01/18/14 |
95.0 |
28.80 |
29.05 |
| CVX 140118C00097500 |
C |
01/18/14 |
97.5 |
26.45 |
26.65 |
| CVX 140118C00100000 |
C |
01/18/14 |
100.0 |
24.05 |
24.30 |
| CVX 140118C00105000 |
C |
01/18/14 |
105.0 |
19.50 |
19.70 |
| CVX 140118C00110000 |
C |
01/18/14 |
110.0 |
15.15 |
15.40 |
| CVX 140118C00115000 |
C |
01/18/14 |
115.0 |
11.35 |
11.50 |
| CVX 140118C00120000 |
C |
01/18/14 |
120.0 |
7.95 |
8.10 |
| CVX 140118C00125000 |
C |
01/18/14 |
125.0 |
5.30 |
5.40 |
| CVX 140118C00130000 |
C |
01/18/14 |
130.0 |
3.25 |
3.35 |
| CVX 140118C00135000 |
C |
01/18/14 |
135.0 |
1.95 |
2.00 |
| CVX 140118C00140000 |
C |
01/18/14 |
140.0 |
1.10 |
1.15 |
| CVX 140118C00145000 |
C |
01/18/14 |
145.0 |
0.54 |
0.64 |
| CVX 140118C00150000 |
C |
01/18/14 |
150.0 |
0.30 |
0.37 |
| CVX 140118C00155000 |
C |
01/18/14 |
155.0 |
0.17 |
0.23 |
| CVX 140118C00160000 |
C |
01/18/14 |
160.0 |
0.10 |
0.14 |
| CVX 140118C00165000 |
C |
01/18/14 |
165.0 |
0.05 |
0.14 |
| CVX 140118P00050000 |
P |
01/18/14 |
50.0 |
0.12 |
0.19 |
| CVX 140118P00055000 |
P |
01/18/14 |
55.0 |
0.17 |
0.25 |
| CVX 140118P00060000 |
P |
01/18/14 |
60.0 |
0.21 |
0.30 |
| CVX 140118P00065000 |
P |
01/18/14 |
65.0 |
0.32 |
0.38 |
| CVX 140118P00070000 |
P |
01/18/14 |
70.0 |
0.39 |
0.47 |
| CVX 140118P00075000 |
P |
01/18/14 |
75.0 |
0.49 |
0.52 |
| CVX 140118P00080000 |
P |
01/18/14 |
80.0 |
0.63 |
0.71 |
| CVX 140118P00085000 |
P |
01/18/14 |
85.0 |
0.79 |
0.85 |
| CVX 140118P00087500 |
P |
01/18/14 |
87.5 |
0.88 |
0.94 |
| CVX 140118P00090000 |
P |
01/18/14 |
90.0 |
0.98 |
1.07 |
| CVX 140118P00092500 |
P |
01/18/14 |
92.5 |
1.12 |
1.24 |
| CVX 140118P00095000 |
P |
01/18/14 |
95.0 |
1.30 |
1.37 |
| CVX 140118P00097500 |
P |
01/18/14 |
97.5 |
1.49 |
1.56 |
| CVX 140118P00100000 |
P |
01/18/14 |
100.0 |
1.71 |
1.77 |
| CVX 140118P00105000 |
P |
01/18/14 |
105.0 |
2.31 |
2.37 |
| CVX 140118P00110000 |
P |
01/18/14 |
110.0 |
3.15 |
3.25 |
| CVX 140118P00115000 |
P |
01/18/14 |
115.0 |
4.40 |
4.55 |
| CVX 140118P00120000 |
P |
01/18/14 |
120.0 |
6.20 |
6.30 |
| CVX 140118P00125000 |
P |
01/18/14 |
125.0 |
8.55 |
8.70 |
| CVX 140118P00130000 |
P |
01/18/14 |
130.0 |
11.60 |
11.80 |
| CVX 140118P00135000 |
P |
01/18/14 |
135.0 |
15.30 |
15.55 |
| CVX 140118P00140000 |
P |
01/18/14 |
140.0 |
19.45 |
19.70 |
| CVX 140118P00145000 |
P |
01/18/14 |
145.0 |
23.95 |
24.25 |
| CVX 140118P00150000 |
P |
01/18/14 |
150.0 |
28.60 |
28.95 |
| CVX 140118P00155000 |
P |
01/18/14 |
155.0 |
33.50 |
33.80 |
| CVX 140118P00160000 |
P |
01/18/14 |
160.0 |
38.40 |
38.70 |
| CVX 140118P00165000 |
P |
01/18/14 |
165.0 |
43.35 |
44.00 |
| CVX 150117C00055000 |
C |
01/17/15 |
55.0 |
67.90 |
68.65 |
| CVX 150117C00060000 |
C |
01/17/15 |
60.0 |
62.75 |
64.00 |
| CVX 150117C00065000 |
C |
01/17/15 |
65.0 |
57.65 |
59.05 |
| CVX 150117C00070000 |
C |
01/17/15 |
70.0 |
52.70 |
53.55 |
| CVX 150117C00075000 |
C |
01/17/15 |
75.0 |
47.70 |
49.15 |
| CVX 150117C00080000 |
C |
01/17/15 |
80.0 |
43.25 |
43.70 |
| CVX 150117C00085000 |
C |
01/17/15 |
85.0 |
38.45 |
38.90 |
| CVX 150117C00090000 |
C |
01/17/15 |
90.0 |
33.75 |
34.20 |
| CVX 150117C00095000 |
C |
01/17/15 |
95.0 |
29.35 |
29.65 |
| CVX 150117C00100000 |
C |
01/17/15 |
100.0 |
24.90 |
25.35 |
| CVX 150117C00105000 |
C |
01/17/15 |
105.0 |
21.00 |
21.35 |
| CVX 150117C00110000 |
C |
01/17/15 |
110.0 |
17.25 |
17.70 |
| CVX 150117C00115000 |
C |
01/17/15 |
115.0 |
13.95 |
14.45 |
| CVX 150117C00120000 |
C |
01/17/15 |
120.0 |
11.10 |
11.45 |
| CVX 150117C00125000 |
C |
01/17/15 |
125.0 |
8.70 |
8.90 |
| CVX 150117C00130000 |
C |
01/17/15 |
130.0 |
6.40 |
6.75 |
| CVX 150117C00135000 |
C |
01/17/15 |
135.0 |
4.65 |
5.00 |
| CVX 150117C00140000 |
C |
01/17/15 |
140.0 |
3.30 |
3.65 |
| CVX 150117C00145000 |
C |
01/17/15 |
145.0 |
2.27 |
2.61 |
| CVX 150117C00150000 |
C |
01/17/15 |
150.0 |
1.53 |
1.74 |
| CVX 150117C00155000 |
C |
01/17/15 |
155.0 |
1.05 |
1.20 |
| CVX 150117C00160000 |
C |
01/17/15 |
160.0 |
0.71 |
0.82 |
| CVX 150117C00165000 |
C |
01/17/15 |
165.0 |
0.40 |
0.55 |
| CVX 150117P00055000 |
P |
01/17/15 |
55.0 |
0.70 |
0.75 |
| CVX 150117P00060000 |
P |
01/17/15 |
60.0 |
0.89 |
1.05 |
| CVX 150117P00065000 |
P |
01/17/15 |
65.0 |
1.16 |
1.40 |
| CVX 150117P00070000 |
P |
01/17/15 |
70.0 |
1.48 |
1.68 |
| CVX 150117P00075000 |
P |
01/17/15 |
75.0 |
1.90 |
2.15 |
| CVX 150117P00080000 |
P |
01/17/15 |
80.0 |
2.41 |
2.55 |
| CVX 150117P00085000 |
P |
01/17/15 |
85.0 |
3.05 |
3.25 |
| CVX 150117P00090000 |
P |
01/17/15 |
90.0 |
3.80 |
4.00 |
| CVX 150117P00095000 |
P |
01/17/15 |
95.0 |
4.70 |
4.95 |
| CVX 150117P00100000 |
P |
01/17/15 |
100.0 |
5.85 |
6.05 |
| CVX 150117P00105000 |
P |
01/17/15 |
105.0 |
7.25 |
7.45 |
| CVX 150117P00110000 |
P |
01/17/15 |
110.0 |
8.85 |
9.05 |
| CVX 150117P00115000 |
P |
01/17/15 |
115.0 |
10.80 |
11.00 |
| CVX 150117P00120000 |
P |
01/17/15 |
120.0 |
13.05 |
13.35 |
| CVX 150117P00125000 |
P |
01/17/15 |
125.0 |
15.65 |
15.95 |
| CVX 150117P00130000 |
P |
01/17/15 |
130.0 |
18.55 |
18.95 |
| CVX 150117P00135000 |
P |
01/17/15 |
135.0 |
21.85 |
22.30 |
| CVX 150117P00140000 |
P |
01/17/15 |
140.0 |
25.50 |
26.00 |
| CVX 150117P00145000 |
P |
01/17/15 |
145.0 |
29.45 |
29.95 |
| CVX 150117P00150000 |
P |
01/17/15 |
150.0 |
33.45 |
34.15 |
| CVX 150117P00155000 |
P |
01/17/15 |
155.0 |
37.85 |
38.65 |
| CVX 150117P00160000 |
P |
01/17/15 |
160.0 |
42.20 |
44.15 |
| CVX 150117P00165000 |
P |
01/17/15 |
165.0 |
47.20 |
48.05 |
|
