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 (2014-09-05)Premium Content

Chevron Corporation (CVX)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 140920C00060000 C 09/20/14 60.0 62.65 66.95
CVX 140920C00065000 C 09/20/14 65.0 57.65 61.80
CVX 140920C00070000 C 09/20/14 70.0 52.55 56.75
CVX 140920C00075000 C 09/20/14 75.0 47.50 52.00
CVX 140920C00080000 C 09/20/14 80.0 42.70 47.00
CVX 140920C00085000 C 09/20/14 85.0 37.60 42.00
CVX 140920C00090000 C 09/20/14 90.0 32.75 36.95
CVX 140920C00095000 C 09/20/14 95.0 27.75 32.00
CVX 140920C00100000 C 09/20/14 100.0 22.70 26.75
CVX 140920C00105000 C 09/20/14 105.0 17.55 21.80
CVX 140920C00110000 C 09/20/14 110.0 14.00 15.70
CVX 140920C00111000 C 09/20/14 111.0 12.00 15.95
CVX 140920C00112000 C 09/20/14 112.0 11.05 15.00
CVX 140920C00113000 C 09/20/14 113.0 9.80 13.75
CVX 140920C00114000 C 09/20/14 114.0 10.30 11.55
CVX 140920C00115000 C 09/20/14 115.0 9.75 10.25
CVX 140920C00116000 C 09/20/14 116.0 8.70 9.30
CVX 140920C00117000 C 09/20/14 117.0 7.70 8.25
CVX 140920C00118000 C 09/20/14 118.0 6.70 7.10
CVX 140920C00119000 C 09/20/14 119.0 5.70 6.10
CVX 140920C00120000 C 09/20/14 120.0 4.80 5.25
CVX 140920C00121000 C 09/20/14 121.0 3.80 4.20
CVX 140920C00122000 C 09/20/14 122.0 2.78 3.10
CVX 140920C00123000 C 09/20/14 123.0 1.75 2.34
CVX 140920C00124000 C 09/20/14 124.0 0.77 1.06
CVX 140920C00125000 C 09/20/14 125.0 0.01 0.05
CVX 140920C00126000 C 09/20/14 126.0 0.00 0.08
CVX 140920C00127000 C 09/20/14 127.0 0.00 0.05
CVX 140920C00128000 C 09/20/14 128.0 0.00 0.06
CVX 140920C00129000 C 09/20/14 129.0 0.00 0.06
CVX 140920C00130000 C 09/20/14 130.0 0.00 0.01
CVX 140920C00131000 C 09/20/14 131.0 0.00 0.01
CVX 140920C00132000 C 09/20/14 132.0 0.00 0.03
CVX 140920C00133000 C 09/20/14 133.0 0.00 0.08
CVX 140920C00134000 C 09/20/14 134.0 0.00 0.08
CVX 140920C00135000 C 09/20/14 135.0 0.00 0.01
CVX 140920C00136000 C 09/20/14 136.0 0.00 0.06
CVX 140920C00137000 C 09/20/14 137.0 0.00 0.07
CVX 140920C00138000 C 09/20/14 138.0 0.00 0.08
CVX 140920C00139000 C 09/20/14 139.0 0.00 0.08
CVX 140920C00140000 C 09/20/14 140.0 0.00 0.01
CVX 140920C00141000 C 09/20/14 141.0 0.00 0.08
CVX 140920C00142000 C 09/20/14 142.0 0.00 0.08
CVX 140920C00143000 C 09/20/14 143.0 0.00 0.08
CVX 140920C00145000 C 09/20/14 145.0 0.00 0.02
CVX 140920C00150000 C 09/20/14 150.0 0.00 0.08
CVX 140920C00155000 C 09/20/14 155.0 0.00 0.08
CVX 140920C00160000 C 09/20/14 160.0 0.00 0.03
CVX 140920C00165000 C 09/20/14 165.0 0.00 0.08
CVX 140920C00170000 C 09/20/14 170.0 0.00 0.08
CVX 140920C00175000 C 09/20/14 175.0 0.00 0.08
CVX 140920C00180000 C 09/20/14 180.0 0.00 0.08
CVX 140920P00060000 P 09/20/14 60.0 0.00 0.01
CVX 140920P00065000 P 09/20/14 65.0 0.00 0.01
CVX 140920P00070000 P 09/20/14 70.0 0.00 0.01
CVX 140920P00075000 P 09/20/14 75.0 0.00 0.01
CVX 140920P00080000 P 09/20/14 80.0 0.00 0.01
CVX 140920P00085000 P 09/20/14 85.0 0.00 0.01
CVX 140920P00090000 P 09/20/14 90.0 0.00 0.01
CVX 140920P00095000 P 09/20/14 95.0 0.00 0.01
CVX 140920P00100000 P 09/20/14 100.0 0.00 0.01
CVX 140920P00105000 P 09/20/14 105.0 0.00 0.01
CVX 140920P00110000 P 09/20/14 110.0 0.00 0.01
CVX 140920P00111000 P 09/20/14 111.0 0.00 0.08
CVX 140920P00112000 P 09/20/14 112.0 0.00 0.08
CVX 140920P00113000 P 09/20/14 113.0 0.00 0.08
CVX 140920P00114000 P 09/20/14 114.0 0.00 0.08
CVX 140920P00115000 P 09/20/14 115.0 0.00 0.08
CVX 140920P00116000 P 09/20/14 116.0 0.00 0.08
CVX 140920P00117000 P 09/20/14 117.0 0.00 0.08
CVX 140920P00118000 P 09/20/14 118.0 0.00 0.08
CVX 140920P00119000 P 09/20/14 119.0 0.00 0.08
CVX 140920P00120000 P 09/20/14 120.0 0.00 0.03
CVX 140920P00121000 P 09/20/14 121.0 0.00 0.06
CVX 140920P00122000 P 09/20/14 122.0 0.00 0.06
CVX 140920P00123000 P 09/20/14 123.0 0.00 0.08
CVX 140920P00124000 P 09/20/14 124.0 0.00 0.04
CVX 140920P00125000 P 09/20/14 125.0 0.15 0.21
CVX 140920P00126000 P 09/20/14 126.0 0.74 1.20
CVX 140920P00127000 P 09/20/14 127.0 1.52 2.24
CVX 140920P00128000 P 09/20/14 128.0 2.80 3.20
CVX 140920P00129000 P 09/20/14 129.0 3.45 4.25
CVX 140920P00130000 P 09/20/14 130.0 4.45 5.25
CVX 140920P00131000 P 09/20/14 131.0 5.45 6.25
CVX 140920P00132000 P 09/20/14 132.0 6.45 7.25
CVX 140920P00133000 P 09/20/14 133.0 7.45 8.95
CVX 140920P00134000 P 09/20/14 134.0 8.35 10.00
CVX 140920P00135000 P 09/20/14 135.0 9.45 10.25
CVX 140920P00136000 P 09/20/14 136.0 10.45 11.30
CVX 140920P00137000 P 09/20/14 137.0 10.00 13.95
CVX 140920P00138000 P 09/20/14 138.0 11.00 15.15
CVX 140920P00139000 P 09/20/14 139.0 12.00 15.85
CVX 140920P00140000 P 09/20/14 140.0 13.85 16.00
CVX 140920P00141000 P 09/20/14 141.0 14.85 17.00
CVX 140920P00142000 P 09/20/14 142.0 15.85 18.00
CVX 140920P00143000 P 09/20/14 143.0 16.85 19.00
CVX 140920P00145000 P 09/20/14 145.0 17.80 22.00
CVX 140920P00150000 P 09/20/14 150.0 22.80 26.50
CVX 140920P00155000 P 09/20/14 155.0 27.80 32.00
CVX 140920P00160000 P 09/20/14 160.0 32.80 37.00
CVX 140920P00165000 P 09/20/14 165.0 37.80 42.00
CVX 140920P00170000 P 09/20/14 170.0 42.75 47.00
CVX 140920P00175000 P 09/20/14 175.0 47.80 52.00
CVX 140920P00180000 P 09/20/14 180.0 52.80 57.05
CVX 140926C00080000 C 09/26/14 80.0 43.15 46.45
CVX 140926C00085000 C 09/26/14 85.0 38.20 41.65
CVX 140926C00090000 C 09/26/14 90.0 33.25 36.45
CVX 140926C00095000 C 09/26/14 95.0 28.20 31.65
CVX 140926C00100000 C 09/26/14 100.0 23.25 26.45
CVX 140926C00105000 C 09/26/14 105.0 18.25 21.50
CVX 140926C00110000 C 09/26/14 110.0 14.10 16.35
CVX 140926C00111000 C 09/26/14 111.0 13.10 15.35
CVX 140926C00112000 C 09/26/14 112.0 12.10 14.35
CVX 140926C00113000 C 09/26/14 113.0 11.10 13.35
CVX 140926C00114000 C 09/26/14 114.0 10.10 12.35
CVX 140926C00115000 C 09/26/14 115.0 9.55 10.40
CVX 140926C00116000 C 09/26/14 116.0 8.75 9.40
CVX 140926C00117000 C 09/26/14 117.0 7.75 8.40
CVX 140926C00118000 C 09/26/14 118.0 6.75 7.40
CVX 140926C00119000 C 09/26/14 119.0 5.75 6.40
CVX 140926C00120000 C 09/26/14 120.0 4.85 5.40
CVX 140926C00121000 C 09/26/14 121.0 3.90 4.45
CVX 140926C00122000 C 09/26/14 122.0 2.95 3.50
CVX 140926C00123000 C 09/26/14 123.0 2.11 2.26
CVX 140926C00124000 C 09/26/14 124.0 1.41 1.53
CVX 140926C00125000 C 09/26/14 125.0 0.82 0.89
CVX 140926C00126000 C 09/26/14 126.0 0.42 0.47
CVX 140926C00127000 C 09/26/14 127.0 0.19 0.24
CVX 140926C00128000 C 09/26/14 128.0 0.07 0.15
CVX 140926C00129000 C 09/26/14 129.0 0.02 0.08
CVX 140926C00130000 C 09/26/14 130.0 0.00 0.05
CVX 140926C00131000 C 09/26/14 131.0 0.00 0.03
CVX 140926C00132000 C 09/26/14 132.0 0.00 0.05
CVX 140926C00133000 C 09/26/14 133.0 0.00 0.05
CVX 140926C00134000 C 09/26/14 134.0 0.00 0.05
CVX 140926C00135000 C 09/26/14 135.0 0.00 0.05
CVX 140926C00136000 C 09/26/14 136.0 0.00 0.05
CVX 140926C00137000 C 09/26/14 137.0 0.00 0.05
CVX 140926C00138000 C 09/26/14 138.0 0.00 0.05
CVX 140926C00139000 C 09/26/14 139.0 0.00 0.07
CVX 140926C00140000 C 09/26/14 140.0 0.00 0.05
CVX 140926C00141000 C 09/26/14 141.0 0.00 0.05
CVX 140926C00142000 C 09/26/14 142.0 0.00 0.05
CVX 140926C00143000 C 09/26/14 143.0 0.00 0.05
CVX 140926C00144000 C 09/26/14 144.0 0.00 0.05
CVX 140926C00145000 C 09/26/14 145.0 0.00 0.05
CVX 140926C00150000 C 09/26/14 150.0 0.00 0.14
CVX 140926C00155000 C 09/26/14 155.0 0.00 0.14
CVX 140926C00160000 C 09/26/14 160.0 0.00 0.14
CVX 140926C00165000 C 09/26/14 165.0 0.00 0.15
CVX 140926C00170000 C 09/26/14 170.0 0.00 0.15
CVX 140926P00080000 P 09/26/14 80.0 0.00 0.14
CVX 140926P00085000 P 09/26/14 85.0 0.00 0.14
CVX 140926P00090000 P 09/26/14 90.0 0.00 0.12
CVX 140926P00095000 P 09/26/14 95.0 0.00 0.14
CVX 140926P00100000 P 09/26/14 100.0 0.00 0.10
CVX 140926P00105000 P 09/26/14 105.0 0.00 0.11
CVX 140926P00110000 P 09/26/14 110.0 0.01 0.06
CVX 140926P00111000 P 09/26/14 111.0 0.01 0.06
CVX 140926P00112000 P 09/26/14 112.0 0.02 0.11
CVX 140926P00113000 P 09/26/14 113.0 0.02 0.14
CVX 140926P00114000 P 09/26/14 114.0 0.02 0.14
CVX 140926P00115000 P 09/26/14 115.0 0.02 0.11
CVX 140926P00116000 P 09/26/14 116.0 0.03 0.09
CVX 140926P00117000 P 09/26/14 117.0 0.03 0.06
CVX 140926P00118000 P 09/26/14 118.0 0.03 0.08
CVX 140926P00119000 P 09/26/14 119.0 0.04 0.15
CVX 140926P00120000 P 09/26/14 120.0 0.06 0.15
CVX 140926P00121000 P 09/26/14 121.0 0.09 0.24
CVX 140926P00122000 P 09/26/14 122.0 0.14 0.24
CVX 140926P00123000 P 09/26/14 123.0 0.28 0.36
CVX 140926P00124000 P 09/26/14 124.0 0.53 0.63
CVX 140926P00125000 P 09/26/14 125.0 0.97 1.03
CVX 140926P00126000 P 09/26/14 126.0 1.53 1.65
CVX 140926P00127000 P 09/26/14 127.0 1.98 2.44
CVX 140926P00128000 P 09/26/14 128.0 2.46 3.35
CVX 140926P00129000 P 09/26/14 129.0 3.35 4.30
CVX 140926P00130000 P 09/26/14 130.0 4.25 5.30
CVX 140926P00131000 P 09/26/14 131.0 5.25 6.30
CVX 140926P00132000 P 09/26/14 132.0 6.25 7.40
CVX 140926P00133000 P 09/26/14 133.0 7.20 8.40
CVX 140926P00134000 P 09/26/14 134.0 8.20 9.40
CVX 140926P00135000 P 09/26/14 135.0 8.55 11.70
CVX 140926P00136000 P 09/26/14 136.0 9.55 12.80
CVX 140926P00137000 P 09/26/14 137.0 10.55 13.80
CVX 140926P00138000 P 09/26/14 138.0 11.55 14.70
CVX 140926P00139000 P 09/26/14 139.0 12.55 15.70
CVX 140926P00140000 P 09/26/14 140.0 13.55 16.80
CVX 140926P00141000 P 09/26/14 141.0 14.60 17.70
CVX 140926P00142000 P 09/26/14 142.0 15.60 18.70
CVX 140926P00143000 P 09/26/14 143.0 16.55 19.70
CVX 140926P00144000 P 09/26/14 144.0 17.60 20.80
CVX 140926P00145000 P 09/26/14 145.0 18.40 21.85
CVX 140926P00150000 P 09/26/14 150.0 23.10 26.80
CVX 140926P00155000 P 09/26/14 155.0 28.35 31.80
CVX 140926P00160000 P 09/26/14 160.0 32.95 36.80
CVX 140926P00165000 P 09/26/14 165.0 37.95 41.80
CVX 140926P00170000 P 09/26/14 170.0 43.00 46.85
CVX 141003C00100000 C 10/03/14 100.0 23.20 26.50
CVX 141003C00105000 C 10/03/14 105.0 18.25 21.55
CVX 141003C00110000 C 10/03/14 110.0 13.90 16.45
CVX 141003C00113000 C 10/03/14 113.0 11.75 12.65
CVX 141003C00114000 C 10/03/14 114.0 10.75 11.65
CVX 141003C00115000 C 10/03/14 115.0 9.80 10.80
CVX 141003C00116000 C 10/03/14 116.0 8.80 9.85
CVX 141003C00117000 C 10/03/14 117.0 7.80 8.85
CVX 141003C00118000 C 10/03/14 118.0 6.85 7.90
CVX 141003C00119000 C 10/03/14 119.0 5.85 6.90
CVX 141003C00120000 C 10/03/14 120.0 5.00 5.95
CVX 141003C00121000 C 10/03/14 121.0 4.05 4.65
CVX 141003C00122000 C 10/03/14 122.0 3.20 3.65
CVX 141003C00123000 C 10/03/14 123.0 2.44 2.87
CVX 141003C00124000 C 10/03/14 124.0 1.76 1.92
CVX 141003C00125000 C 10/03/14 125.0 1.19 1.26
CVX 141003C00126000 C 10/03/14 126.0 0.75 0.86
CVX 141003C00127000 C 10/03/14 127.0 0.45 0.55
CVX 141003C00128000 C 10/03/14 128.0 0.25 0.31
CVX 141003C00129000 C 10/03/14 129.0 0.13 0.22
CVX 141003C00130000 C 10/03/14 130.0 0.07 0.12
CVX 141003C00131000 C 10/03/14 131.0 0.03 0.09
CVX 141003C00132000 C 10/03/14 132.0 0.01 0.07
CVX 141003C00133000 C 10/03/14 133.0 0.01 0.05
CVX 141003C00134000 C 10/03/14 134.0 0.00 0.05
CVX 141003C00135000 C 10/03/14 135.0 0.00 0.05
CVX 141003C00136000 C 10/03/14 136.0 0.00 0.05
CVX 141003C00137000 C 10/03/14 137.0 0.00 0.05
CVX 141003C00138000 C 10/03/14 138.0 0.00 0.05
CVX 141003C00139000 C 10/03/14 139.0 0.00 0.05
CVX 141003C00140000 C 10/03/14 140.0 0.00 0.05
CVX 141003C00141000 C 10/03/14 141.0 0.00 0.05
CVX 141003C00142000 C 10/03/14 142.0 0.00 0.05
CVX 141003C00143000 C 10/03/14 143.0 0.00 0.05
CVX 141003C00145000 C 10/03/14 145.0 0.00 0.05
CVX 141003P00100000 P 10/03/14 100.0 0.00 0.14
CVX 141003P00105000 P 10/03/14 105.0 0.01 0.10
CVX 141003P00110000 P 10/03/14 110.0 0.03 0.11
CVX 141003P00113000 P 10/03/14 113.0 0.02 0.15
CVX 141003P00114000 P 10/03/14 114.0 0.02 0.15
CVX 141003P00115000 P 10/03/14 115.0 0.04 0.17
CVX 141003P00116000 P 10/03/14 116.0 0.05 0.18
CVX 141003P00117000 P 10/03/14 117.0 0.07 0.19
CVX 141003P00118000 P 10/03/14 118.0 0.10 0.24
CVX 141003P00119000 P 10/03/14 119.0 0.13 0.27
CVX 141003P00120000 P 10/03/14 120.0 0.18 0.24
CVX 141003P00121000 P 10/03/14 121.0 0.29 0.34
CVX 141003P00122000 P 10/03/14 122.0 0.42 0.46
CVX 141003P00123000 P 10/03/14 123.0 0.62 0.67
CVX 141003P00124000 P 10/03/14 124.0 0.88 0.97
CVX 141003P00125000 P 10/03/14 125.0 1.33 1.39
CVX 141003P00126000 P 10/03/14 126.0 1.84 1.96
CVX 141003P00127000 P 10/03/14 127.0 2.46 2.66
CVX 141003P00128000 P 10/03/14 128.0 3.00 3.50
CVX 141003P00129000 P 10/03/14 129.0 3.50 4.40
CVX 141003P00130000 P 10/03/14 130.0 4.35 5.35
CVX 141003P00131000 P 10/03/14 131.0 5.30 6.35
CVX 141003P00132000 P 10/03/14 132.0 6.30 7.35
CVX 141003P00133000 P 10/03/14 133.0 7.25 8.35
CVX 141003P00134000 P 10/03/14 134.0 8.25 9.35
CVX 141003P00135000 P 10/03/14 135.0 8.60 11.10
CVX 141003P00136000 P 10/03/14 136.0 9.55 12.15
CVX 141003P00137000 P 10/03/14 137.0 10.75 12.65
CVX 141003P00138000 P 10/03/14 138.0 11.55 14.15
CVX 141003P00139000 P 10/03/14 139.0 12.55 15.20
CVX 141003P00140000 P 10/03/14 140.0 13.40 16.85
CVX 141003P00141000 P 10/03/14 141.0 14.40 17.80
CVX 141003P00142000 P 10/03/14 142.0 15.40 18.80
CVX 141003P00143000 P 10/03/14 143.0 16.45 19.80
CVX 141003P00145000 P 10/03/14 145.0 18.45 21.85
CVX 141010C00114000 C 10/10/14 114.0 9.15 11.85
CVX 141010C00115000 C 10/10/14 115.0 9.05 10.70
CVX 141010C00116000 C 10/10/14 116.0 8.85 9.90
CVX 141010C00117000 C 10/10/14 117.0 7.90 8.95
CVX 141010C00118000 C 10/10/14 118.0 6.95 7.95
CVX 141010C00119000 C 10/10/14 119.0 6.10 6.75
CVX 141010C00120000 C 10/10/14 120.0 5.20 5.70
CVX 141010C00121000 C 10/10/14 121.0 4.30 4.75
CVX 141010C00122000 C 10/10/14 122.0 3.45 3.90
CVX 141010C00123000 C 10/10/14 123.0 2.73 2.92
CVX 141010C00124000 C 10/10/14 124.0 2.08 2.16
CVX 141010C00125000 C 10/10/14 125.0 1.52 1.61
CVX 141010C00126000 C 10/10/14 126.0 1.06 1.14
CVX 141010C00127000 C 10/10/14 127.0 0.71 0.78
CVX 141010C00128000 C 10/10/14 128.0 0.46 0.53
CVX 141010C00129000 C 10/10/14 129.0 0.30 0.39
CVX 141010C00130000 C 10/10/14 130.0 0.18 0.31
CVX 141010C00131000 C 10/10/14 131.0 0.11 0.27
CVX 141010C00132000 C 10/10/14 132.0 0.07 0.18
CVX 141010C00133000 C 10/10/14 133.0 0.04 0.17
CVX 141010C00134000 C 10/10/14 134.0 0.02 0.15
CVX 141010C00135000 C 10/10/14 135.0 0.01 0.14
CVX 141010C00136000 C 10/10/14 136.0 0.00 0.14
CVX 141010C00137000 C 10/10/14 137.0 0.00 0.14
CVX 141010C00138000 C 10/10/14 138.0 0.00 0.14
CVX 141010C00139000 C 10/10/14 139.0 0.00 0.14
CVX 141010C00140000 C 10/10/14 140.0 0.00 0.14
CVX 141010C00141000 C 10/10/14 141.0 0.00 0.14
CVX 141010C00142000 C 10/10/14 142.0 0.00 0.14
CVX 141010C00143000 C 10/10/14 143.0 0.00 0.14
CVX 141010P00114000 P 10/10/14 114.0 0.08 0.18
CVX 141010P00115000 P 10/10/14 115.0 0.10 0.14
CVX 141010P00116000 P 10/10/14 116.0 0.12 0.25
CVX 141010P00117000 P 10/10/14 117.0 0.15 0.21
CVX 141010P00118000 P 10/10/14 118.0 0.19 0.32
CVX 141010P00119000 P 10/10/14 119.0 0.24 0.35
CVX 141010P00120000 P 10/10/14 120.0 0.34 0.40
CVX 141010P00121000 P 10/10/14 121.0 0.45 0.53
CVX 141010P00122000 P 10/10/14 122.0 0.61 0.72
CVX 141010P00123000 P 10/10/14 123.0 0.87 0.97
CVX 141010P00124000 P 10/10/14 124.0 1.23 1.29
CVX 141010P00125000 P 10/10/14 125.0 1.65 1.73
CVX 141010P00126000 P 10/10/14 126.0 2.15 2.28
CVX 141010P00127000 P 10/10/14 127.0 2.69 2.94
CVX 141010P00128000 P 10/10/14 128.0 3.25 3.75
CVX 141010P00129000 P 10/10/14 129.0 4.05 4.55
CVX 141010P00130000 P 10/10/14 130.0 4.55 5.45
CVX 141010P00131000 P 10/10/14 131.0 5.40 6.40
CVX 141010P00132000 P 10/10/14 132.0 6.35 7.35
CVX 141010P00133000 P 10/10/14 133.0 7.30 8.35
CVX 141010P00134000 P 10/10/14 134.0 8.25 9.35
CVX 141010P00135000 P 10/10/14 135.0 8.50 11.50
CVX 141010P00136000 P 10/10/14 136.0 10.05 12.35
CVX 141010P00137000 P 10/10/14 137.0 10.50 13.55
CVX 141010P00138000 P 10/10/14 138.0 11.45 14.80
CVX 141010P00139000 P 10/10/14 139.0 12.45 15.20
CVX 141010P00140000 P 10/10/14 140.0 13.35 16.20
CVX 141010P00141000 P 10/10/14 141.0 14.45 17.20
CVX 141010P00142000 P 10/10/14 142.0 15.45 18.30
CVX 141010P00143000 P 10/10/14 143.0 16.45 19.80
CVX 141018C00065000 C 10/18/14 65.0 58.20 62.05
CVX 141018C00070000 C 10/18/14 70.0 53.20 57.20
CVX 141018C00075000 C 10/18/14 75.0 48.15 51.50
CVX 141018C00080000 C 10/18/14 80.0 43.15 46.50
CVX 141018C00085000 C 10/18/14 85.0 38.20 41.50
CVX 141018C00090000 C 10/18/14 90.0 33.20 36.50
CVX 141018C00095000 C 10/18/14 95.0 28.20 31.50
CVX 141018C00100000 C 10/18/14 100.0 23.25 26.55
CVX 141018C00105000 C 10/18/14 105.0 18.30 21.60
CVX 141018C00110000 C 10/18/14 110.0 14.50 15.85
CVX 141018C00115000 C 10/18/14 115.0 9.65 10.65
CVX 141018C00120000 C 10/18/14 120.0 5.35 5.85
CVX 141018C00125000 C 10/18/14 125.0 1.81 1.88
CVX 141018C00130000 C 10/18/14 130.0 0.30 0.35
CVX 141018C00135000 C 10/18/14 135.0 0.06 0.10
CVX 141018C00140000 C 10/18/14 140.0 0.02 0.06
CVX 141018C00145000 C 10/18/14 145.0 0.00 0.05
CVX 141018C00150000 C 10/18/14 150.0 0.00 0.04
CVX 141018C00155000 C 10/18/14 155.0 0.00 0.03
CVX 141018C00160000 C 10/18/14 160.0 0.00 0.03
CVX 141018C00165000 C 10/18/14 165.0 0.00 0.03
CVX 141018C00170000 C 10/18/14 170.0 0.00 0.03
CVX 141018C00175000 C 10/18/14 175.0 0.00 0.03
CVX 141018C00180000 C 10/18/14 180.0 0.00 0.03
CVX 141018C00185000 C 10/18/14 185.0 0.00 0.03
CVX 141018C00190000 C 10/18/14 190.0 0.00 0.03
CVX 141018P00065000 P 10/18/14 65.0 0.00 0.01
CVX 141018P00070000 P 10/18/14 70.0 0.00 0.01
CVX 141018P00075000 P 10/18/14 75.0 0.00 0.01
CVX 141018P00080000 P 10/18/14 80.0 0.00 0.01
CVX 141018P00085000 P 10/18/14 85.0 0.00 0.01
CVX 141018P00090000 P 10/18/14 90.0 0.00 0.01
CVX 141018P00095000 P 10/18/14 95.0 0.00 0.01
CVX 141018P00100000 P 10/18/14 100.0 0.02 0.05
CVX 141018P00105000 P 10/18/14 105.0 0.04 0.05
CVX 141018P00110000 P 10/18/14 110.0 0.07 0.14
CVX 141018P00115000 P 10/18/14 115.0 0.17 0.20
CVX 141018P00120000 P 10/18/14 120.0 0.51 0.57
CVX 141018P00125000 P 10/18/14 125.0 1.88 1.97
CVX 141018P00130000 P 10/18/14 130.0 4.75 5.50
CVX 141018P00135000 P 10/18/14 135.0 9.30 10.45
CVX 141018P00140000 P 10/18/14 140.0 14.25 15.65
CVX 141018P00145000 P 10/18/14 145.0 18.40 21.85
CVX 141018P00150000 P 10/18/14 150.0 23.15 27.00
CVX 141018P00155000 P 10/18/14 155.0 27.90 31.85
CVX 141018P00160000 P 10/18/14 160.0 32.85 36.80
CVX 141018P00165000 P 10/18/14 165.0 38.35 42.00
CVX 141018P00170000 P 10/18/14 170.0 42.65 46.85
CVX 141018P00175000 P 10/18/14 175.0 47.80 51.85
CVX 141018P00180000 P 10/18/14 180.0 52.65 56.85
CVX 141018P00185000 P 10/18/14 185.0 57.80 61.85
CVX 141018P00190000 P 10/18/14 190.0 63.40 66.85
CVX 141024C00114000 C 10/24/14 114.0 10.10 12.20
CVX 141024C00115000 C 10/24/14 115.0 8.80 11.30
CVX 141024C00116000 C 10/24/14 116.0 8.00 10.35
CVX 141024C00117000 C 10/24/14 117.0 8.20 9.20
CVX 141024C00118000 C 10/24/14 118.0 7.25 8.20
CVX 141024C00119000 C 10/24/14 119.0 6.35 7.30
CVX 141024C00120000 C 10/24/14 120.0 5.50 6.40
CVX 141024C00121000 C 10/24/14 121.0 4.70 5.55
CVX 141024C00122000 C 10/24/14 122.0 3.90 4.70
CVX 141024C00123000 C 10/24/14 123.0 3.20 3.90
CVX 141024C00124000 C 10/24/14 124.0 2.60 2.99
CVX 141024C00125000 C 10/24/14 125.0 2.04 2.35
CVX 141024C00126000 C 10/24/14 126.0 1.55 1.82
CVX 141024C00127000 C 10/24/14 127.0 1.15 1.42
CVX 141024C00128000 C 10/24/14 128.0 0.85 1.09
CVX 141024C00129000 C 10/24/14 129.0 0.62 0.79
CVX 141024C00130000 C 10/24/14 130.0 0.41 0.54
CVX 141024C00131000 C 10/24/14 131.0 0.24 0.40
CVX 141024C00132000 C 10/24/14 132.0 0.14 0.39
CVX 141024C00133000 C 10/24/14 133.0 0.07 0.32
CVX 141024C00134000 C 10/24/14 134.0 0.05 0.28
CVX 141024C00135000 C 10/24/14 135.0 0.04 0.25
CVX 141024C00136000 C 10/24/14 136.0 0.02 0.20
CVX 141024C00137000 C 10/24/14 137.0 0.02 0.21
CVX 141024C00138000 C 10/24/14 138.0 0.01 0.19
CVX 141024C00139000 C 10/24/14 139.0 0.01 0.18
CVX 141024C00140000 C 10/24/14 140.0 0.00 0.17
CVX 141024C00141000 C 10/24/14 141.0 0.00 0.18
CVX 141024C00142000 C 10/24/14 142.0 0.00 0.25
CVX 141024C00143000 C 10/24/14 143.0 0.00 0.25
CVX 141024P00114000 P 10/24/14 114.0 0.10 0.34
CVX 141024P00115000 P 10/24/14 115.0 0.19 0.36
CVX 141024P00116000 P 10/24/14 116.0 0.17 0.41
CVX 141024P00117000 P 10/24/14 117.0 0.30 0.46
CVX 141024P00118000 P 10/24/14 118.0 0.33 0.50
CVX 141024P00119000 P 10/24/14 119.0 0.41 0.61
CVX 141024P00120000 P 10/24/14 120.0 0.55 0.75
CVX 141024P00121000 P 10/24/14 121.0 0.76 0.94
CVX 141024P00122000 P 10/24/14 122.0 1.03 1.18
CVX 141024P00123000 P 10/24/14 123.0 1.29 1.45
CVX 141024P00124000 P 10/24/14 124.0 1.54 1.83
CVX 141024P00125000 P 10/24/14 125.0 2.04 2.27
CVX 141024P00126000 P 10/24/14 126.0 2.35 2.77
CVX 141024P00127000 P 10/24/14 127.0 2.81 3.40
CVX 141024P00128000 P 10/24/14 128.0 3.40 4.10
CVX 141024P00129000 P 10/24/14 129.0 4.05 4.90
CVX 141024P00130000 P 10/24/14 130.0 4.75 5.70
CVX 141024P00131000 P 10/24/14 131.0 5.60 6.55
CVX 141024P00132000 P 10/24/14 132.0 6.45 7.55
CVX 141024P00133000 P 10/24/14 133.0 7.20 8.45
CVX 141024P00134000 P 10/24/14 134.0 8.10 9.45
CVX 141024P00135000 P 10/24/14 135.0 8.30 10.70
CVX 141024P00136000 P 10/24/14 136.0 9.25 11.90
CVX 141024P00137000 P 10/24/14 137.0 10.35 13.20
CVX 141024P00138000 P 10/24/14 138.0 11.30 14.70
CVX 141024P00139000 P 10/24/14 139.0 12.15 15.40
CVX 141024P00140000 P 10/24/14 140.0 13.30 16.40
CVX 141024P00141000 P 10/24/14 141.0 14.30 17.40
CVX 141024P00142000 P 10/24/14 142.0 14.90 18.70
CVX 141024P00143000 P 10/24/14 143.0 16.35 19.40
CVX 141031C00114000 C 10/31/14 114.0 9.80 13.25
CVX 141031C00115000 C 10/31/14 115.0 9.00 11.40
CVX 141031C00116000 C 10/31/14 116.0 8.85 10.35
CVX 141031C00117000 C 10/31/14 117.0 8.35 9.30
CVX 141031C00118000 C 10/31/14 118.0 7.40 8.40
CVX 141031C00119000 C 10/31/14 119.0 6.55 7.55
CVX 141031C00120000 C 10/31/14 120.0 5.75 6.65
CVX 141031C00121000 C 10/31/14 121.0 4.90 5.80
CVX 141031C00122000 C 10/31/14 122.0 4.10 5.05
CVX 141031C00123000 C 10/31/14 123.0 3.40 4.20
CVX 141031C00124000 C 10/31/14 124.0 2.77 3.40
CVX 141031C00125000 C 10/31/14 125.0 2.31 2.66
CVX 141031C00126000 C 10/31/14 126.0 1.60 2.29
CVX 141031C00127000 C 10/31/14 127.0 1.43 1.81
CVX 141031C00128000 C 10/31/14 128.0 1.06 1.25
CVX 141031C00129000 C 10/31/14 129.0 0.83 1.00
CVX 141031C00130000 C 10/31/14 130.0 0.61 0.76
CVX 141031C00131000 C 10/31/14 131.0 0.46 0.58
CVX 141031C00132000 C 10/31/14 132.0 0.34 0.43
CVX 141031C00133000 C 10/31/14 133.0 0.22 0.34
CVX 141031C00134000 C 10/31/14 134.0 0.14 0.38
CVX 141031C00135000 C 10/31/14 135.0 0.07 0.31
CVX 141031C00136000 C 10/31/14 136.0 0.06 0.29
CVX 141031C00137000 C 10/31/14 137.0 0.05 0.28
CVX 141031C00138000 C 10/31/14 138.0 0.03 0.27
CVX 141031C00139000 C 10/31/14 139.0 0.03 0.28
CVX 141031C00140000 C 10/31/14 140.0 0.02 0.17
CVX 141031C00141000 C 10/31/14 141.0 0.02 0.26
CVX 141031C00142000 C 10/31/14 142.0 0.01 0.26
CVX 141031C00143000 C 10/31/14 143.0 0.01 0.26
CVX 141031P00114000 P 10/31/14 114.0 0.23 0.48
CVX 141031P00115000 P 10/31/14 115.0 0.30 0.56
CVX 141031P00116000 P 10/31/14 116.0 0.36 0.60
CVX 141031P00117000 P 10/31/14 117.0 0.44 0.59
CVX 141031P00118000 P 10/31/14 118.0 0.49 0.81
CVX 141031P00119000 P 10/31/14 119.0 0.58 0.93
CVX 141031P00120000 P 10/31/14 120.0 0.74 1.04
CVX 141031P00121000 P 10/31/14 121.0 0.95 1.16
CVX 141031P00122000 P 10/31/14 122.0 1.15 1.45
CVX 141031P00123000 P 10/31/14 123.0 1.40 1.71
CVX 141031P00124000 P 10/31/14 124.0 1.77 2.10
CVX 141031P00125000 P 10/31/14 125.0 2.21 2.52
CVX 141031P00126000 P 10/31/14 126.0 2.65 3.05
CVX 141031P00127000 P 10/31/14 127.0 3.25 3.65
CVX 141031P00128000 P 10/31/14 128.0 3.80 4.35
CVX 141031P00129000 P 10/31/14 129.0 4.30 5.05
CVX 141031P00130000 P 10/31/14 130.0 4.95 5.85
CVX 141031P00131000 P 10/31/14 131.0 5.75 6.70
CVX 141031P00132000 P 10/31/14 132.0 6.65 7.60
CVX 141031P00133000 P 10/31/14 133.0 7.50 8.55
CVX 141031P00134000 P 10/31/14 134.0 8.05 9.50
CVX 141031P00135000 P 10/31/14 135.0 8.40 11.05
CVX 141031P00136000 P 10/31/14 136.0 9.35 12.80
CVX 141031P00137000 P 10/31/14 137.0 10.30 13.60
CVX 141031P00138000 P 10/31/14 138.0 11.25 14.55
CVX 141031P00139000 P 10/31/14 139.0 12.25 15.60
CVX 141031P00140000 P 10/31/14 140.0 13.25 16.55
CVX 141031P00141000 P 10/31/14 141.0 14.00 17.60
CVX 141031P00142000 P 10/31/14 142.0 15.20 18.80
CVX 141031P00143000 P 10/31/14 143.0 16.30 19.65
CVX 141122C00085000 C 11/22/14 85.0 38.20 41.70
CVX 141122C00090000 C 11/22/14 90.0 33.00 37.40
CVX 141122C00095000 C 11/22/14 95.0 28.15 32.40
CVX 141122C00100000 C 11/22/14 100.0 24.65 25.95
CVX 141122C00105000 C 11/22/14 105.0 18.50 22.15
CVX 141122C00110000 C 11/22/14 110.0 14.75 16.00
CVX 141122C00115000 C 11/22/14 115.0 10.35 11.00
CVX 141122C00120000 C 11/22/14 120.0 6.00 6.45
CVX 141122C00125000 C 11/22/14 125.0 2.74 2.82
CVX 141122C00130000 C 11/22/14 130.0 0.92 0.97
CVX 141122C00135000 C 11/22/14 135.0 0.25 0.29
CVX 141122C00140000 C 11/22/14 140.0 0.07 0.14
CVX 141122C00145000 C 11/22/14 145.0 0.02 0.09
CVX 141122C00150000 C 11/22/14 150.0 0.00 0.06
CVX 141122P00085000 P 11/22/14 85.0 0.02 0.03
CVX 141122P00090000 P 11/22/14 90.0 0.04 0.05
CVX 141122P00095000 P 11/22/14 95.0 0.06 0.10
CVX 141122P00100000 P 11/22/14 100.0 0.11 0.16
CVX 141122P00105000 P 11/22/14 105.0 0.18 0.23
CVX 141122P00110000 P 11/22/14 110.0 0.34 0.44
CVX 141122P00115000 P 11/22/14 115.0 0.68 0.75
CVX 141122P00120000 P 11/22/14 120.0 1.54 1.63
CVX 141122P00125000 P 11/22/14 125.0 3.45 3.60
CVX 141122P00130000 P 11/22/14 130.0 6.75 7.05
CVX 141122P00135000 P 11/22/14 135.0 10.70 11.75
CVX 141122P00140000 P 11/22/14 140.0 14.50 17.40
CVX 141122P00145000 P 11/22/14 145.0 19.00 22.65
CVX 141122P00150000 P 11/22/14 150.0 24.30 27.90
CVX 141220C00065000 C 12/20/14 65.0 58.25 61.65
CVX 141220C00070000 C 12/20/14 70.0 53.00 57.30
CVX 141220C00075000 C 12/20/14 75.0 48.00 52.40
CVX 141220C00080000 C 12/20/14 80.0 43.20 46.70
CVX 141220C00085000 C 12/20/14 85.0 38.05 41.65
CVX 141220C00090000 C 12/20/14 90.0 33.25 36.55
CVX 141220C00095000 C 12/20/14 95.0 28.45 31.00
CVX 141220C00100000 C 12/20/14 100.0 24.60 26.00
CVX 141220C00105000 C 12/20/14 105.0 18.60 21.30
CVX 141220C00110000 C 12/20/14 110.0 15.15 16.00
CVX 141220C00115000 C 12/20/14 115.0 10.50 11.40
CVX 141220C00120000 C 12/20/14 120.0 6.35 6.55
CVX 141220C00125000 C 12/20/14 125.0 3.20 3.35
CVX 141220C00130000 C 12/20/14 130.0 1.32 1.40
CVX 141220C00135000 C 12/20/14 135.0 0.46 0.52
CVX 141220C00140000 C 12/20/14 140.0 0.16 0.19
CVX 141220C00145000 C 12/20/14 145.0 0.05 0.12
CVX 141220C00150000 C 12/20/14 150.0 0.01 0.07
CVX 141220C00155000 C 12/20/14 155.0 0.00 0.06
CVX 141220C00160000 C 12/20/14 160.0 0.00 0.05
CVX 141220C00165000 C 12/20/14 165.0 0.00 0.05
CVX 141220C00170000 C 12/20/14 170.0 0.00 0.04
CVX 141220C00175000 C 12/20/14 175.0 0.00 0.04
CVX 141220C00180000 C 12/20/14 180.0 0.00 0.04
CVX 141220C00185000 C 12/20/14 185.0 0.00 0.04
CVX 141220P00065000 P 12/20/14 65.0 0.02 0.04
CVX 141220P00070000 P 12/20/14 70.0 0.04 0.05
CVX 141220P00075000 P 12/20/14 75.0 0.05 0.07
CVX 141220P00080000 P 12/20/14 80.0 0.06 0.08
CVX 141220P00085000 P 12/20/14 85.0 0.08 0.10
CVX 141220P00090000 P 12/20/14 90.0 0.09 0.17
CVX 141220P00095000 P 12/20/14 95.0 0.12 0.23
CVX 141220P00100000 P 12/20/14 100.0 0.22 0.26
CVX 141220P00105000 P 12/20/14 105.0 0.34 0.43
CVX 141220P00110000 P 12/20/14 110.0 0.58 0.65
CVX 141220P00115000 P 12/20/14 115.0 1.09 1.15
CVX 141220P00120000 P 12/20/14 120.0 2.10 2.21
CVX 141220P00125000 P 12/20/14 125.0 4.10 4.25
CVX 141220P00130000 P 12/20/14 130.0 7.30 7.50
CVX 141220P00135000 P 12/20/14 135.0 10.80 11.70
CVX 141220P00140000 P 12/20/14 140.0 15.35 16.65
CVX 141220P00145000 P 12/20/14 145.0 19.10 22.80
CVX 141220P00150000 P 12/20/14 150.0 24.00 27.45
CVX 141220P00155000 P 12/20/14 155.0 29.00 33.10
CVX 141220P00160000 P 12/20/14 160.0 34.40 37.90
CVX 141220P00165000 P 12/20/14 165.0 38.70 43.00
CVX 141220P00170000 P 12/20/14 170.0 43.70 47.95
CVX 141220P00175000 P 12/20/14 175.0 48.70 52.85
CVX 141220P00180000 P 12/20/14 180.0 53.75 58.00
CVX 141220P00185000 P 12/20/14 185.0 59.40 62.80
CVX 150117C00055000 C 01/17/15 55.0 68.00 72.25
CVX 150117C00060000 C 01/17/15 60.0 63.00 67.30
CVX 150117C00065000 C 01/17/15 65.0 58.00 62.35
CVX 150117C00070000 C 01/17/15 70.0 53.05 57.30
CVX 150117C00075000 C 01/17/15 75.0 48.20 52.05
CVX 150117C00080000 C 01/17/15 80.0 43.25 47.30
CVX 150117C00085000 C 01/17/15 85.0 38.00 42.35
CVX 150117C00090000 C 01/17/15 90.0 34.55 36.15
CVX 150117C00095000 C 01/17/15 95.0 29.50 31.20
CVX 150117C00100000 C 01/17/15 100.0 24.60 26.00
CVX 150117C00105000 C 01/17/15 105.0 19.70 20.80
CVX 150117C00110000 C 01/17/15 110.0 15.25 16.00
CVX 150117C00115000 C 01/17/15 115.0 10.75 11.60
CVX 150117C00120000 C 01/17/15 120.0 6.75 6.90
CVX 150117C00125000 C 01/17/15 125.0 3.65 3.85
CVX 150117C00130000 C 01/17/15 130.0 1.72 1.78
CVX 150117C00135000 C 01/17/15 135.0 0.73 0.83
CVX 150117C00140000 C 01/17/15 140.0 0.30 0.38
CVX 150117C00145000 C 01/17/15 145.0 0.12 0.18
CVX 150117C00150000 C 01/17/15 150.0 0.04 0.07
CVX 150117C00155000 C 01/17/15 155.0 0.02 0.08
CVX 150117C00160000 C 01/17/15 160.0 0.01 0.06
CVX 150117C00165000 C 01/17/15 165.0 0.00 0.06
CVX 150117C00170000 C 01/17/15 170.0 0.00 0.05
CVX 150117C00175000 C 01/17/15 175.0 0.00 0.05
CVX 150117P00055000 P 01/17/15 55.0 0.01 0.03
CVX 150117P00060000 P 01/17/15 60.0 0.00 0.04
CVX 150117P00065000 P 01/17/15 65.0 0.01 0.06
CVX 150117P00070000 P 01/17/15 70.0 0.03 0.08
CVX 150117P00075000 P 01/17/15 75.0 0.03 0.09
CVX 150117P00080000 P 01/17/15 80.0 0.07 0.11
CVX 150117P00085000 P 01/17/15 85.0 0.10 0.18
CVX 150117P00090000 P 01/17/15 90.0 0.14 0.25
CVX 150117P00095000 P 01/17/15 95.0 0.21 0.32
CVX 150117P00100000 P 01/17/15 100.0 0.34 0.43
CVX 150117P00105000 P 01/17/15 105.0 0.51 0.62
CVX 150117P00110000 P 01/17/15 110.0 0.83 0.95
CVX 150117P00115000 P 01/17/15 115.0 1.45 1.55
CVX 150117P00120000 P 01/17/15 120.0 2.62 2.71
CVX 150117P00125000 P 01/17/15 125.0 4.65 4.80
CVX 150117P00130000 P 01/17/15 130.0 7.70 7.90
CVX 150117P00135000 P 01/17/15 135.0 11.05 11.95
CVX 150117P00140000 P 01/17/15 140.0 15.50 16.55
CVX 150117P00145000 P 01/17/15 145.0 20.20 21.75
CVX 150117P00150000 P 01/17/15 150.0 25.00 26.70
CVX 150117P00155000 P 01/17/15 155.0 30.00 31.70
CVX 150117P00160000 P 01/17/15 160.0 33.80 38.00
CVX 150117P00165000 P 01/17/15 165.0 38.90 42.80
CVX 150117P00170000 P 01/17/15 170.0 44.45 47.75
CVX 150117P00175000 P 01/17/15 175.0 48.85 52.80
CVX 150320C00065000 C 03/20/15 65.0 58.05 62.25
CVX 150320C00070000 C 03/20/15 70.0 53.15 57.35
CVX 150320C00075000 C 03/20/15 75.0 48.00 52.40
CVX 150320C00080000 C 03/20/15 80.0 43.20 47.40
CVX 150320C00085000 C 03/20/15 85.0 38.35 42.25
CVX 150320C00090000 C 03/20/15 90.0 33.50 37.25
CVX 150320C00095000 C 03/20/15 95.0 28.55 32.20
CVX 150320C00100000 C 03/20/15 100.0 24.65 26.90
CVX 150320C00105000 C 03/20/15 105.0 19.05 21.70
CVX 150320C00110000 C 03/20/15 110.0 15.50 16.40
CVX 150320C00115000 C 03/20/15 115.0 11.20 11.70
CVX 150320C00120000 C 03/20/15 120.0 7.50 7.70
CVX 150320C00125000 C 03/20/15 125.0 4.60 4.75
CVX 150320C00130000 C 03/20/15 130.0 2.58 2.68
CVX 150320C00135000 C 03/20/15 135.0 1.34 1.42
CVX 150320C00140000 C 03/20/15 140.0 0.66 0.78
CVX 150320C00145000 C 03/20/15 145.0 0.32 0.43
CVX 150320C00150000 C 03/20/15 150.0 0.17 0.25
CVX 150320C00155000 C 03/20/15 155.0 0.07 0.19
CVX 150320C00160000 C 03/20/15 160.0 0.03 0.13
CVX 150320C00165000 C 03/20/15 165.0 0.02 0.09
CVX 150320C00170000 C 03/20/15 170.0 0.00 0.08
CVX 150320C00175000 C 03/20/15 175.0 0.00 0.07
CVX 150320C00180000 C 03/20/15 180.0 0.00 0.06
CVX 150320C00185000 C 03/20/15 185.0 0.00 0.06
CVX 150320C00190000 C 03/20/15 190.0 0.00 0.05
CVX 150320C00195000 C 03/20/15 195.0 0.00 0.05
CVX 150320P00065000 P 03/20/15 65.0 0.03 0.10
CVX 150320P00070000 P 03/20/15 70.0 0.04 0.14
CVX 150320P00075000 P 03/20/15 75.0 0.08 0.21
CVX 150320P00080000 P 03/20/15 80.0 0.14 0.26
CVX 150320P00085000 P 03/20/15 85.0 0.21 0.33
CVX 150320P00090000 P 03/20/15 90.0 0.30 0.42
CVX 150320P00095000 P 03/20/15 95.0 0.45 0.56
CVX 150320P00100000 P 03/20/15 100.0 0.66 0.78
CVX 150320P00105000 P 03/20/15 105.0 1.05 1.12
CVX 150320P00110000 P 03/20/15 110.0 1.59 1.69
CVX 150320P00115000 P 03/20/15 115.0 2.54 2.66
CVX 150320P00120000 P 03/20/15 120.0 4.00 4.20
CVX 150320P00125000 P 03/20/15 125.0 6.25 6.50
CVX 150320P00130000 P 03/20/15 130.0 9.35 9.60
CVX 150320P00135000 P 03/20/15 135.0 13.20 13.45
CVX 150320P00140000 P 03/20/15 140.0 16.85 17.80
CVX 150320P00145000 P 03/20/15 145.0 21.30 22.60
CVX 150320P00150000 P 03/20/15 150.0 25.10 28.80
CVX 150320P00155000 P 03/20/15 155.0 29.95 33.70
CVX 150320P00160000 P 03/20/15 160.0 34.95 38.65
CVX 150320P00165000 P 03/20/15 165.0 39.55 43.80
CVX 150320P00170000 P 03/20/15 170.0 44.55 49.00
CVX 150320P00175000 P 03/20/15 175.0 49.60 54.00
CVX 150320P00180000 P 03/20/15 180.0 54.60 58.90
CVX 150320P00185000 P 03/20/15 185.0 59.65 63.85
CVX 150320P00190000 P 03/20/15 190.0 64.55 68.90
CVX 150320P00195000 P 03/20/15 195.0 69.50 73.90
CVX 160115C00060000 C 01/15/16 60.0 63.00 67.40
CVX 160115C00065000 C 01/15/16 65.0 58.00 62.45
CVX 160115C00070000 C 01/15/16 70.0 53.00 57.40
CVX 160115C00075000 C 01/15/16 75.0 48.00 52.40
CVX 160115C00080000 C 01/15/16 80.0 43.20 47.40
CVX 160115C00085000 C 01/15/16 85.0 38.00 42.40
CVX 160115C00090000 C 01/15/16 90.0 34.05 36.70
CVX 160115C00095000 C 01/15/16 95.0 29.55 31.55
CVX 160115C00100000 C 01/15/16 100.0 25.25 26.55
CVX 160115C00105000 C 01/15/16 105.0 20.80 21.95
CVX 160115C00110000 C 01/15/16 110.0 16.95 17.50
CVX 160115C00115000 C 01/15/16 115.0 13.40 13.65
CVX 160115C00120000 C 01/15/16 120.0 10.35 10.60
CVX 160115C00125000 C 01/15/16 125.0 7.85 8.00
CVX 160115C00130000 C 01/15/16 130.0 5.80 5.95
CVX 160115C00135000 C 01/15/16 135.0 4.15 4.35
CVX 160115C00140000 C 01/15/16 140.0 2.98 3.10
CVX 160115C00145000 C 01/15/16 145.0 2.11 2.22
CVX 160115C00150000 C 01/15/16 150.0 1.48 1.57
CVX 160115C00155000 C 01/15/16 155.0 1.04 1.13
CVX 160115C00160000 C 01/15/16 160.0 0.72 0.84
CVX 160115C00165000 C 01/15/16 165.0 0.51 0.64
CVX 160115C00170000 C 01/15/16 170.0 0.36 0.50
CVX 160115C00175000 C 01/15/16 175.0 0.26 0.40
CVX 160115C00180000 C 01/15/16 180.0 0.18 0.32
CVX 160115C00185000 C 01/15/16 185.0 0.13 0.26
CVX 160115C00190000 C 01/15/16 190.0 0.09 0.21
CVX 160115P00060000 P 01/15/16 60.0 0.30 0.45
CVX 160115P00065000 P 01/15/16 65.0 0.41 0.58
CVX 160115P00070000 P 01/15/16 70.0 0.55 0.72
CVX 160115P00075000 P 01/15/16 75.0 0.74 0.90
CVX 160115P00080000 P 01/15/16 80.0 0.97 1.13
CVX 160115P00085000 P 01/15/16 85.0 1.30 1.44
CVX 160115P00090000 P 01/15/16 90.0 1.72 1.86
CVX 160115P00095000 P 01/15/16 95.0 2.31 2.43
CVX 160115P00100000 P 01/15/16 100.0 3.05 3.25
CVX 160115P00105000 P 01/15/16 105.0 4.10 4.25
CVX 160115P00110000 P 01/15/16 110.0 5.40 5.60
CVX 160115P00115000 P 01/15/16 115.0 7.15 7.35
CVX 160115P00120000 P 01/15/16 120.0 9.40 9.50
CVX 160115P00125000 P 01/15/16 125.0 11.90 12.10
CVX 160115P00130000 P 01/15/16 130.0 14.80 15.15
CVX 160115P00135000 P 01/15/16 135.0 18.30 18.60
CVX 160115P00140000 P 01/15/16 140.0 21.95 22.45
CVX 160115P00145000 P 01/15/16 145.0 25.10 27.10
CVX 160115P00150000 P 01/15/16 150.0 29.75 31.75
CVX 160115P00155000 P 01/15/16 155.0 34.00 36.00
CVX 160115P00160000 P 01/15/16 160.0 37.55 42.00
CVX 160115P00165000 P 01/15/16 165.0 42.25 47.00
CVX 160115P00170000 P 01/15/16 170.0 47.45 50.95
CVX 160115P00175000 P 01/15/16 175.0 52.00 56.80
CVX 160115P00180000 P 01/15/16 180.0 57.00 61.50
CVX 160115P00185000 P 01/15/16 185.0 61.80 66.00
CVX 160115P00190000 P 01/15/16 190.0 66.65 71.00

OPRA data is delayed 15 minutes.