Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-06)Premium Content

Chevron Corporation (CVX)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 150424C00065000 C 04/24/15 65.0 43.45 47.50
CVX 150424C00070000 C 04/24/15 70.0 38.50 42.55
CVX 150424C00075000 C 04/24/15 75.0 33.50 37.55
CVX 150424C00080000 C 04/24/15 80.0 28.55 30.50
CVX 150424C00085000 C 04/24/15 85.0 23.50 25.65
CVX 150424C00090000 C 04/24/15 90.0 18.20 20.80
CVX 150424C00091000 C 04/24/15 91.0 17.50 20.95
CVX 150424C00092000 C 04/24/15 92.0 16.85 19.95
CVX 150424C00093000 C 04/24/15 93.0 16.15 18.30
CVX 150424C00094000 C 04/24/15 94.0 15.15 17.30
CVX 150424C00095000 C 04/24/15 95.0 14.15 16.30
CVX 150424C00095500 C 04/24/15 95.5 14.10 15.30
CVX 150424C00096000 C 04/24/15 96.0 13.60 15.30
CVX 150424C00096500 C 04/24/15 96.5 13.10 13.90
CVX 150424C00097000 C 04/24/15 97.0 12.15 14.25
CVX 150424C00097500 C 04/24/15 97.5 12.20 13.45
CVX 150424C00098000 C 04/24/15 98.0 11.70 12.40
CVX 150424C00098500 C 04/24/15 98.5 10.95 12.40
CVX 150424C00099000 C 04/24/15 99.0 10.15 11.40
CVX 150424C00099500 C 04/24/15 99.5 9.85 11.35
CVX 150424C00100000 C 04/24/15 100.0 9.70 10.85
CVX 150424C00101000 C 04/24/15 101.0 8.75 9.35
CVX 150424C00102000 C 04/24/15 102.0 7.75 8.35
CVX 150424C00103000 C 04/24/15 103.0 6.75 7.35
CVX 150424C00104000 C 04/24/15 104.0 5.80 6.45
CVX 150424C00105000 C 04/24/15 105.0 4.80 5.40
CVX 150424C00106000 C 04/24/15 106.0 4.10 4.45
CVX 150424C00107000 C 04/24/15 107.0 3.15 3.45
CVX 150424C00108000 C 04/24/15 108.0 2.31 2.56
CVX 150424C00109000 C 04/24/15 109.0 1.62 1.74
CVX 150424C00110000 C 04/24/15 110.0 1.01 1.09
CVX 150424C00111000 C 04/24/15 111.0 0.54 0.60
CVX 150424C00112000 C 04/24/15 112.0 0.26 0.29
CVX 150424C00113000 C 04/24/15 113.0 0.10 0.13
CVX 150424C00114000 C 04/24/15 114.0 0.03 0.06
CVX 150424C00115000 C 04/24/15 115.0 0.01 0.04
CVX 150424C00116000 C 04/24/15 116.0 0.00 0.03
CVX 150424C00117000 C 04/24/15 117.0 0.01 0.05
CVX 150424C00118000 C 04/24/15 118.0 0.00 0.05
CVX 150424C00119000 C 04/24/15 119.0 0.00 0.05
CVX 150424C00120000 C 04/24/15 120.0 0.00 0.01
CVX 150424C00121000 C 04/24/15 121.0 0.00 0.05
CVX 150424C00122000 C 04/24/15 122.0 0.00 0.06
CVX 150424C00123000 C 04/24/15 123.0 0.00 0.05
CVX 150424C00124000 C 04/24/15 124.0 0.00 0.05
CVX 150424C00125000 C 04/24/15 125.0 0.00 0.05
CVX 150424C00130000 C 04/24/15 130.0 0.00 0.05
CVX 150424C00135000 C 04/24/15 135.0 0.00 0.11
CVX 150424C00140000 C 04/24/15 140.0 0.00 0.06
CVX 150424C00145000 C 04/24/15 145.0 0.00 0.10
CVX 150424C00150000 C 04/24/15 150.0 0.00 0.13
CVX 150424C00155000 C 04/24/15 155.0 0.00 0.06
CVX 150424P00065000 P 04/24/15 65.0 0.00 0.08
CVX 150424P00070000 P 04/24/15 70.0 0.00 0.13
CVX 150424P00075000 P 04/24/15 75.0 0.00 0.08
CVX 150424P00080000 P 04/24/15 80.0 0.00 0.10
CVX 150424P00085000 P 04/24/15 85.0 0.00 0.06
CVX 150424P00090000 P 04/24/15 90.0 0.00 0.06
CVX 150424P00091000 P 04/24/15 91.0 0.00 0.11
CVX 150424P00092000 P 04/24/15 92.0 0.00 0.11
CVX 150424P00093000 P 04/24/15 93.0 0.00 0.06
CVX 150424P00094000 P 04/24/15 94.0 0.00 0.10
CVX 150424P00095000 P 04/24/15 95.0 0.00 0.04
CVX 150424P00095500 P 04/24/15 95.5 0.00 0.06
CVX 150424P00096000 P 04/24/15 96.0 0.00 0.06
CVX 150424P00096500 P 04/24/15 96.5 0.00 0.06
CVX 150424P00097000 P 04/24/15 97.0 0.00 0.04
CVX 150424P00097500 P 04/24/15 97.5 0.00 0.11
CVX 150424P00098000 P 04/24/15 98.0 0.00 0.10
CVX 150424P00098500 P 04/24/15 98.5 0.00 0.06
CVX 150424P00099000 P 04/24/15 99.0 0.00 0.13
CVX 150424P00099500 P 04/24/15 99.5 0.00 0.04
CVX 150424P00100000 P 04/24/15 100.0 0.00 0.02
CVX 150424P00101000 P 04/24/15 101.0 0.00 0.07
CVX 150424P00102000 P 04/24/15 102.0 0.00 0.05
CVX 150424P00103000 P 04/24/15 103.0 0.00 0.05
CVX 150424P00104000 P 04/24/15 104.0 0.02 0.04
CVX 150424P00105000 P 04/24/15 105.0 0.02 0.04
CVX 150424P00106000 P 04/24/15 106.0 0.05 0.07
CVX 150424P00107000 P 04/24/15 107.0 0.10 0.13
CVX 150424P00108000 P 04/24/15 108.0 0.20 0.24
CVX 150424P00109000 P 04/24/15 109.0 0.41 0.46
CVX 150424P00110000 P 04/24/15 110.0 0.73 0.82
CVX 150424P00111000 P 04/24/15 111.0 1.25 1.35
CVX 150424P00112000 P 04/24/15 112.0 1.83 2.11
CVX 150424P00113000 P 04/24/15 113.0 2.22 3.10
CVX 150424P00114000 P 04/24/15 114.0 2.90 4.05
CVX 150424P00115000 P 04/24/15 115.0 3.30 5.00
CVX 150424P00116000 P 04/24/15 116.0 4.25 6.00
CVX 150424P00117000 P 04/24/15 117.0 5.25 7.10
CVX 150424P00118000 P 04/24/15 118.0 6.25 8.05
CVX 150424P00119000 P 04/24/15 119.0 7.20 9.05
CVX 150424P00120000 P 04/24/15 120.0 7.90 10.70
CVX 150424P00121000 P 04/24/15 121.0 8.90 11.85
CVX 150424P00122000 P 04/24/15 122.0 9.90 12.05
CVX 150424P00123000 P 04/24/15 123.0 10.90 13.05
CVX 150424P00124000 P 04/24/15 124.0 11.90 14.05
CVX 150424P00125000 P 04/24/15 125.0 12.90 15.05
CVX 150424P00130000 P 04/24/15 130.0 17.40 20.90
CVX 150424P00135000 P 04/24/15 135.0 22.90 26.50
CVX 150424P00140000 P 04/24/15 140.0 27.90 31.50
CVX 150424P00145000 P 04/24/15 145.0 32.50 36.50
CVX 150424P00150000 P 04/24/15 150.0 37.90 41.50
CVX 150424P00155000 P 04/24/15 155.0 42.35 45.40
CVX 150501C00075000 C 05/01/15 75.0 33.95 35.90
CVX 150501C00080000 C 05/01/15 80.0 28.35 32.00
CVX 150501C00085000 C 05/01/15 85.0 23.35 27.00
CVX 150501C00090000 C 05/01/15 90.0 18.40 22.20
CVX 150501C00091000 C 05/01/15 91.0 17.00 20.75
CVX 150501C00092000 C 05/01/15 92.0 16.40 19.75
CVX 150501C00093000 C 05/01/15 93.0 15.50 18.75
CVX 150501C00094000 C 05/01/15 94.0 14.40 18.00
CVX 150501C00094500 C 05/01/15 94.5 14.40 16.80
CVX 150501C00095000 C 05/01/15 95.0 14.35 15.85
CVX 150501C00095500 C 05/01/15 95.5 13.40 15.40
CVX 150501C00096000 C 05/01/15 96.0 12.95 14.90
CVX 150501C00096500 C 05/01/15 96.5 12.45 14.40
CVX 150501C00097000 C 05/01/15 97.0 11.95 13.90
CVX 150501C00097500 C 05/01/15 97.5 11.45 13.40
CVX 150501C00098000 C 05/01/15 98.0 10.95 12.90
CVX 150501C00098500 C 05/01/15 98.5 10.45 12.35
CVX 150501C00099000 C 05/01/15 99.0 10.30 11.85
CVX 150501C00099500 C 05/01/15 99.5 9.45 12.50
CVX 150501C00100000 C 05/01/15 100.0 9.95 10.80
CVX 150501C00101000 C 05/01/15 101.0 8.85 10.20
CVX 150501C00102000 C 05/01/15 102.0 8.00 9.85
CVX 150501C00103000 C 05/01/15 103.0 7.05 8.85
CVX 150501C00104000 C 05/01/15 104.0 6.10 6.80
CVX 150501C00105000 C 05/01/15 105.0 5.25 6.10
CVX 150501C00106000 C 05/01/15 106.0 4.40 4.75
CVX 150501C00107000 C 05/01/15 107.0 3.55 4.00
CVX 150501C00108000 C 05/01/15 108.0 2.80 3.20
CVX 150501C00109000 C 05/01/15 109.0 2.25 2.38
CVX 150501C00110000 C 05/01/15 110.0 1.68 1.76
CVX 150501C00111000 C 05/01/15 111.0 1.20 1.27
CVX 150501C00112000 C 05/01/15 112.0 0.82 0.88
CVX 150501C00113000 C 05/01/15 113.0 0.54 0.60
CVX 150501C00114000 C 05/01/15 114.0 0.32 0.39
CVX 150501C00115000 C 05/01/15 115.0 0.20 0.28
CVX 150501C00116000 C 05/01/15 116.0 0.13 0.20
CVX 150501C00117000 C 05/01/15 117.0 0.06 0.20
CVX 150501C00118000 C 05/01/15 118.0 0.02 0.19
CVX 150501C00119000 C 05/01/15 119.0 0.02 0.16
CVX 150501C00120000 C 05/01/15 120.0 0.01 0.13
CVX 150501C00121000 C 05/01/15 121.0 0.01 0.13
CVX 150501C00122000 C 05/01/15 122.0 0.00 0.13
CVX 150501C00123000 C 05/01/15 123.0 0.00 0.06
CVX 150501C00125000 C 05/01/15 125.0 0.00 0.02
CVX 150501P00075000 P 05/01/15 75.0 0.00 0.07
CVX 150501P00080000 P 05/01/15 80.0 0.00 0.13
CVX 150501P00085000 P 05/01/15 85.0 0.00 0.16
CVX 150501P00090000 P 05/01/15 90.0 0.00 0.15
CVX 150501P00091000 P 05/01/15 91.0 0.00 0.16
CVX 150501P00092000 P 05/01/15 92.0 0.00 0.15
CVX 150501P00093000 P 05/01/15 93.0 0.00 0.16
CVX 150501P00094000 P 05/01/15 94.0 0.00 0.15
CVX 150501P00094500 P 05/01/15 94.5 0.00 0.11
CVX 150501P00095000 P 05/01/15 95.0 0.00 0.13
CVX 150501P00095500 P 05/01/15 95.5 0.00 0.17
CVX 150501P00096000 P 05/01/15 96.0 0.00 0.13
CVX 150501P00096500 P 05/01/15 96.5 0.00 0.13
CVX 150501P00097000 P 05/01/15 97.0 0.00 0.13
CVX 150501P00097500 P 05/01/15 97.5 0.00 0.13
CVX 150501P00098000 P 05/01/15 98.0 0.00 0.13
CVX 150501P00098500 P 05/01/15 98.5 0.00 0.15
CVX 150501P00099000 P 05/01/15 99.0 0.00 0.13
CVX 150501P00099500 P 05/01/15 99.5 0.01 0.13
CVX 150501P00100000 P 05/01/15 100.0 0.01 0.13
CVX 150501P00101000 P 05/01/15 101.0 0.02 0.12
CVX 150501P00102000 P 05/01/15 102.0 0.04 0.13
CVX 150501P00103000 P 05/01/15 103.0 0.09 0.13
CVX 150501P00104000 P 05/01/15 104.0 0.14 0.19
CVX 150501P00105000 P 05/01/15 105.0 0.22 0.28
CVX 150501P00106000 P 05/01/15 106.0 0.34 0.38
CVX 150501P00107000 P 05/01/15 107.0 0.49 0.55
CVX 150501P00108000 P 05/01/15 108.0 0.70 0.78
CVX 150501P00109000 P 05/01/15 109.0 1.02 1.09
CVX 150501P00110000 P 05/01/15 110.0 1.41 1.50
CVX 150501P00111000 P 05/01/15 111.0 1.92 2.01
CVX 150501P00112000 P 05/01/15 112.0 2.42 2.67
CVX 150501P00113000 P 05/01/15 113.0 2.66 3.50
CVX 150501P00114000 P 05/01/15 114.0 3.75 4.35
CVX 150501P00115000 P 05/01/15 115.0 4.60 5.20
CVX 150501P00116000 P 05/01/15 116.0 4.50 6.15
CVX 150501P00117000 P 05/01/15 117.0 4.85 8.35
CVX 150501P00118000 P 05/01/15 118.0 6.35 9.30
CVX 150501P00119000 P 05/01/15 119.0 7.10 10.30
CVX 150501P00120000 P 05/01/15 120.0 7.60 11.15
CVX 150501P00121000 P 05/01/15 121.0 8.60 11.15
CVX 150501P00122000 P 05/01/15 122.0 9.70 12.15
CVX 150501P00123000 P 05/01/15 123.0 10.85 14.25
CVX 150501P00125000 P 05/01/15 125.0 12.85 15.40
CVX 150508C00090000 C 05/08/15 90.0 19.70 21.55
CVX 150508C00092000 C 05/08/15 92.0 17.10 18.85
CVX 150508C00093000 C 05/08/15 93.0 16.10 18.55
CVX 150508C00094000 C 05/08/15 94.0 15.05 17.65
CVX 150508C00095000 C 05/08/15 95.0 14.25 16.35
CVX 150508C00095500 C 05/08/15 95.5 13.80 15.75
CVX 150508C00096000 C 05/08/15 96.0 13.70 15.50
CVX 150508C00096500 C 05/08/15 96.5 12.45 15.00
CVX 150508C00097000 C 05/08/15 97.0 12.85 14.50
CVX 150508C00097500 C 05/08/15 97.5 11.50 14.50
CVX 150508C00098000 C 05/08/15 98.0 11.00 14.00
CVX 150508C00098500 C 05/08/15 98.5 10.50 13.55
CVX 150508C00099000 C 05/08/15 99.0 10.00 12.95
CVX 150508C00099500 C 05/08/15 99.5 9.50 12.45
CVX 150508C00100000 C 05/08/15 100.0 9.05 12.10
CVX 150508C00101000 C 05/08/15 101.0 8.80 9.80
CVX 150508C00102000 C 05/08/15 102.0 8.10 8.80
CVX 150508C00103000 C 05/08/15 103.0 7.25 7.80
CVX 150508C00104000 C 05/08/15 104.0 6.05 8.00
CVX 150508C00105000 C 05/08/15 105.0 5.45 5.80
CVX 150508C00106000 C 05/08/15 106.0 4.65 5.05
CVX 150508C00107000 C 05/08/15 107.0 3.85 4.25
CVX 150508C00108000 C 05/08/15 108.0 3.25 3.40
CVX 150508C00109000 C 05/08/15 109.0 2.55 2.69
CVX 150508C00110000 C 05/08/15 110.0 1.96 2.10
CVX 150508C00111000 C 05/08/15 111.0 1.52 1.60
CVX 150508C00112000 C 05/08/15 112.0 1.12 1.18
CVX 150508C00113000 C 05/08/15 113.0 0.79 0.85
CVX 150508C00114000 C 05/08/15 114.0 0.55 0.60
CVX 150508C00115000 C 05/08/15 115.0 0.35 0.42
CVX 150508C00116000 C 05/08/15 116.0 0.23 0.30
CVX 150508C00117000 C 05/08/15 117.0 0.16 0.24
CVX 150508C00118000 C 05/08/15 118.0 0.04 0.24
CVX 150508C00119000 C 05/08/15 119.0 0.03 0.21
CVX 150508C00120000 C 05/08/15 120.0 0.02 0.15
CVX 150508C00125000 C 05/08/15 125.0 0.00 0.08
CVX 150508P00090000 P 05/08/15 90.0 0.00 0.13
CVX 150508P00092000 P 05/08/15 92.0 0.00 0.13
CVX 150508P00093000 P 05/08/15 93.0 0.00 0.13
CVX 150508P00094000 P 05/08/15 94.0 0.00 0.14
CVX 150508P00095000 P 05/08/15 95.0 0.00 0.13
CVX 150508P00095500 P 05/08/15 95.5 0.00 0.13
CVX 150508P00096000 P 05/08/15 96.0 0.00 0.13
CVX 150508P00096500 P 05/08/15 96.5 0.01 0.12
CVX 150508P00097000 P 05/08/15 97.0 0.01 0.13
CVX 150508P00097500 P 05/08/15 97.5 0.02 0.13
CVX 150508P00098000 P 05/08/15 98.0 0.02 0.13
CVX 150508P00098500 P 05/08/15 98.5 0.03 0.13
CVX 150508P00099000 P 05/08/15 99.0 0.05 0.13
CVX 150508P00099500 P 05/08/15 99.5 0.05 0.13
CVX 150508P00100000 P 05/08/15 100.0 0.05 0.14
CVX 150508P00101000 P 05/08/15 101.0 0.11 0.15
CVX 150508P00102000 P 05/08/15 102.0 0.15 0.20
CVX 150508P00103000 P 05/08/15 103.0 0.22 0.26
CVX 150508P00104000 P 05/08/15 104.0 0.30 0.35
CVX 150508P00105000 P 05/08/15 105.0 0.41 0.48
CVX 150508P00106000 P 05/08/15 106.0 0.56 0.63
CVX 150508P00107000 P 05/08/15 107.0 0.75 0.85
CVX 150508P00108000 P 05/08/15 108.0 1.00 1.08
CVX 150508P00109000 P 05/08/15 109.0 1.31 1.41
CVX 150508P00110000 P 05/08/15 110.0 1.75 1.90
CVX 150508P00111000 P 05/08/15 111.0 2.22 2.34
CVX 150508P00112000 P 05/08/15 112.0 2.80 3.05
CVX 150508P00113000 P 05/08/15 113.0 3.15 3.75
CVX 150508P00114000 P 05/08/15 114.0 3.95 4.50
CVX 150508P00115000 P 05/08/15 115.0 4.25 5.60
CVX 150508P00116000 P 05/08/15 116.0 4.65 6.55
CVX 150508P00117000 P 05/08/15 117.0 5.05 7.45
CVX 150508P00118000 P 05/08/15 118.0 6.40 8.90
CVX 150508P00119000 P 05/08/15 119.0 7.25 9.85
CVX 150508P00120000 P 05/08/15 120.0 7.60 11.20
CVX 150508P00125000 P 05/08/15 125.0 12.60 15.40
CVX 150515C00055000 C 05/15/15 55.0 53.00 57.50
CVX 150515C00060000 C 05/15/15 60.0 47.90 52.50
CVX 150515C00065000 C 05/15/15 65.0 42.95 47.50
CVX 150515C00070000 C 05/15/15 70.0 38.10 42.50
CVX 150515C00075000 C 05/15/15 75.0 33.05 37.45
CVX 150515C00080000 C 05/15/15 80.0 28.00 32.50
CVX 150515C00085000 C 05/15/15 85.0 23.10 27.00
CVX 150515C00088000 C 05/15/15 88.0 20.00 24.50
CVX 150515C00089000 C 05/15/15 89.0 18.90 23.50
CVX 150515C00090000 C 05/15/15 90.0 18.60 22.40
CVX 150515C00091000 C 05/15/15 91.0 17.55 20.65
CVX 150515C00092000 C 05/15/15 92.0 16.75 19.65
CVX 150515C00093000 C 05/15/15 93.0 15.55 18.65
CVX 150515C00094000 C 05/15/15 94.0 14.50 18.40
CVX 150515C00094500 C 05/15/15 94.5 14.40 17.90
CVX 150515C00095000 C 05/15/15 95.0 15.00 16.00
CVX 150515C00095500 C 05/15/15 95.5 13.45 16.70
CVX 150515C00096000 C 05/15/15 96.0 13.25 16.40
CVX 150515C00096500 C 05/15/15 96.5 12.85 15.70
CVX 150515C00097000 C 05/15/15 97.0 12.35 15.40
CVX 150515C00097500 C 05/15/15 97.5 11.50 14.75
CVX 150515C00098000 C 05/15/15 98.0 11.00 14.15
CVX 150515C00098500 C 05/15/15 98.5 10.50 13.75
CVX 150515C00099000 C 05/15/15 99.0 10.30 13.20
CVX 150515C00099500 C 05/15/15 99.5 9.50 12.80
CVX 150515C00100000 C 05/15/15 100.0 10.20 11.95
CVX 150515C00101000 C 05/15/15 101.0 9.15 9.80
CVX 150515C00102000 C 05/15/15 102.0 7.70 10.20
CVX 150515C00103000 C 05/15/15 103.0 7.00 9.25
CVX 150515C00104000 C 05/15/15 104.0 6.45 6.80
CVX 150515C00105000 C 05/15/15 105.0 5.75 5.90
CVX 150515C00106000 C 05/15/15 106.0 4.75 5.05
CVX 150515C00107000 C 05/15/15 107.0 4.00 4.40
CVX 150515C00108000 C 05/15/15 108.0 3.30 3.55
CVX 150515C00109000 C 05/15/15 109.0 2.72 2.89
CVX 150515C00110000 C 05/15/15 110.0 2.13 2.28
CVX 150515C00111000 C 05/15/15 111.0 1.66 1.78
CVX 150515C00112000 C 05/15/15 112.0 1.29 1.37
CVX 150515C00113000 C 05/15/15 113.0 0.96 1.03
CVX 150515C00114000 C 05/15/15 114.0 0.67 0.77
CVX 150515C00115000 C 05/15/15 115.0 0.49 0.56
CVX 150515C00116000 C 05/15/15 116.0 0.35 0.42
CVX 150515C00117000 C 05/15/15 117.0 0.26 0.31
CVX 150515C00118000 C 05/15/15 118.0 0.09 0.24
CVX 150515C00119000 C 05/15/15 119.0 0.04 0.20
CVX 150515C00120000 C 05/15/15 120.0 0.09 0.14
CVX 150515C00121000 C 05/15/15 121.0 0.01 0.16
CVX 150515C00122000 C 05/15/15 122.0 0.00 0.14
CVX 150515C00123000 C 05/15/15 123.0 0.00 0.14
CVX 150515C00124000 C 05/15/15 124.0 0.00 0.13
CVX 150515C00125000 C 05/15/15 125.0 0.01 0.06
CVX 150515C00126000 C 05/15/15 126.0 0.00 0.12
CVX 150515C00127000 C 05/15/15 127.0 0.00 0.13
CVX 150515C00128000 C 05/15/15 128.0 0.00 0.17
CVX 150515C00129000 C 05/15/15 129.0 0.00 0.16
CVX 150515C00130000 C 05/15/15 130.0 0.00 0.14
CVX 150515C00135000 C 05/15/15 135.0 0.00 0.11
CVX 150515C00140000 C 05/15/15 140.0 0.00 0.13
CVX 150515C00145000 C 05/15/15 145.0 0.00 0.07
CVX 150515C00150000 C 05/15/15 150.0 0.00 0.07
CVX 150515C00155000 C 05/15/15 155.0 0.00 0.07
CVX 150515C00160000 C 05/15/15 160.0 0.00 0.07
CVX 150515P00055000 P 05/15/15 55.0 0.00 0.11
CVX 150515P00060000 P 05/15/15 60.0 0.00 0.11
CVX 150515P00065000 P 05/15/15 65.0 0.00 0.01
CVX 150515P00070000 P 05/15/15 70.0 0.00 0.01
CVX 150515P00075000 P 05/15/15 75.0 0.00 0.03
CVX 150515P00080000 P 05/15/15 80.0 0.00 0.12
CVX 150515P00085000 P 05/15/15 85.0 0.00 0.03
CVX 150515P00088000 P 05/15/15 88.0 0.00 0.12
CVX 150515P00089000 P 05/15/15 89.0 0.00 0.13
CVX 150515P00090000 P 05/15/15 90.0 0.00 0.04
CVX 150515P00091000 P 05/15/15 91.0 0.00 0.13
CVX 150515P00092000 P 05/15/15 92.0 0.00 0.13
CVX 150515P00093000 P 05/15/15 93.0 0.00 0.14
CVX 150515P00094000 P 05/15/15 94.0 0.00 0.15
CVX 150515P00094500 P 05/15/15 94.5 0.00 0.15
CVX 150515P00095000 P 05/15/15 95.0 0.06 0.07
CVX 150515P00095500 P 05/15/15 95.5 0.02 0.17
CVX 150515P00096000 P 05/15/15 96.0 0.03 0.16
CVX 150515P00096500 P 05/15/15 96.5 0.04 0.17
CVX 150515P00097000 P 05/15/15 97.0 0.05 0.19
CVX 150515P00097500 P 05/15/15 97.5 0.07 0.19
CVX 150515P00098000 P 05/15/15 98.0 0.08 0.21
CVX 150515P00098500 P 05/15/15 98.5 0.10 0.23
CVX 150515P00099000 P 05/15/15 99.0 0.12 0.23
CVX 150515P00099500 P 05/15/15 99.5 0.14 0.25
CVX 150515P00100000 P 05/15/15 100.0 0.18 0.23
CVX 150515P00101000 P 05/15/15 101.0 0.23 0.32
CVX 150515P00102000 P 05/15/15 102.0 0.31 0.39
CVX 150515P00103000 P 05/15/15 103.0 0.41 0.53
CVX 150515P00104000 P 05/15/15 104.0 0.57 0.66
CVX 150515P00105000 P 05/15/15 105.0 0.74 0.80
CVX 150515P00106000 P 05/15/15 106.0 0.96 1.08
CVX 150515P00107000 P 05/15/15 107.0 1.25 1.37
CVX 150515P00108000 P 05/15/15 108.0 1.58 1.74
CVX 150515P00109000 P 05/15/15 109.0 2.00 2.16
CVX 150515P00110000 P 05/15/15 110.0 2.51 2.64
CVX 150515P00111000 P 05/15/15 111.0 3.05 3.30
CVX 150515P00112000 P 05/15/15 112.0 3.70 3.95
CVX 150515P00113000 P 05/15/15 113.0 4.45 4.70
CVX 150515P00114000 P 05/15/15 114.0 5.10 5.65
CVX 150515P00115000 P 05/15/15 115.0 5.30 6.50
CVX 150515P00116000 P 05/15/15 116.0 5.35 7.35
CVX 150515P00117000 P 05/15/15 117.0 5.75 8.30
CVX 150515P00118000 P 05/15/15 118.0 7.00 9.30
CVX 150515P00119000 P 05/15/15 119.0 7.65 10.30
CVX 150515P00120000 P 05/15/15 120.0 8.70 11.20
CVX 150515P00121000 P 05/15/15 121.0 9.95 12.30
CVX 150515P00122000 P 05/15/15 122.0 10.60 13.30
CVX 150515P00123000 P 05/15/15 123.0 11.60 14.30
CVX 150515P00124000 P 05/15/15 124.0 12.60 15.30
CVX 150515P00125000 P 05/15/15 125.0 13.60 16.40
CVX 150515P00126000 P 05/15/15 126.0 14.55 17.25
CVX 150515P00127000 P 05/15/15 127.0 15.50 18.25
CVX 150515P00128000 P 05/15/15 128.0 16.40 19.60
CVX 150515P00129000 P 05/15/15 129.0 17.55 22.00
CVX 150515P00130000 P 05/15/15 130.0 18.55 23.00
CVX 150515P00135000 P 05/15/15 135.0 23.50 27.00
CVX 150515P00140000 P 05/15/15 140.0 28.50 32.00
CVX 150515P00145000 P 05/15/15 145.0 33.35 37.45
CVX 150515P00150000 P 05/15/15 150.0 38.50 42.60
CVX 150515P00155000 P 05/15/15 155.0 43.50 47.95
CVX 150515P00160000 P 05/15/15 160.0 48.45 52.95
CVX 150522C00092000 C 05/22/15 92.0 17.75 19.65
CVX 150522C00093000 C 05/22/15 93.0 15.90 19.05
CVX 150522C00094000 C 05/22/15 94.0 14.90 18.05
CVX 150522C00095000 C 05/22/15 95.0 13.95 17.05
CVX 150522C00095500 C 05/22/15 95.5 13.50 16.55
CVX 150522C00096000 C 05/22/15 96.0 13.00 16.05
CVX 150522C00096500 C 05/22/15 96.5 12.50 15.55
CVX 150522C00097000 C 05/22/15 97.0 12.00 15.05
CVX 150522C00097500 C 05/22/15 97.5 11.55 14.60
CVX 150522C00098000 C 05/22/15 98.0 11.00 14.10
CVX 150522C00098500 C 05/22/15 98.5 10.50 13.60
CVX 150522C00099000 C 05/22/15 99.0 10.05 13.10
CVX 150522C00099500 C 05/22/15 99.5 9.60 12.60
CVX 150522C00100000 C 05/22/15 100.0 9.40 12.15
CVX 150522C00101000 C 05/22/15 101.0 8.50 11.15
CVX 150522C00102000 C 05/22/15 102.0 7.20 9.95
CVX 150522C00103000 C 05/22/15 103.0 7.05 9.00
CVX 150522C00104000 C 05/22/15 104.0 6.10 8.10
CVX 150522C00105000 C 05/22/15 105.0 5.65 6.50
CVX 150522C00106000 C 05/22/15 106.0 4.75 5.85
CVX 150522C00107000 C 05/22/15 107.0 4.05 5.15
CVX 150522C00108000 C 05/22/15 108.0 3.40 3.65
CVX 150522C00109000 C 05/22/15 109.0 2.79 3.15
CVX 150522C00110000 C 05/22/15 110.0 2.22 2.37
CVX 150522C00111000 C 05/22/15 111.0 1.69 1.88
CVX 150522C00112000 C 05/22/15 112.0 1.27 1.60
CVX 150522C00113000 C 05/22/15 113.0 0.95 1.14
CVX 150522C00114000 C 05/22/15 114.0 0.71 0.84
CVX 150522C00115000 C 05/22/15 115.0 0.54 0.59
CVX 150522C00116000 C 05/22/15 116.0 0.35 0.48
CVX 150522C00117000 C 05/22/15 117.0 0.26 0.33
CVX 150522C00118000 C 05/22/15 118.0 0.18 0.23
CVX 150522C00119000 C 05/22/15 119.0 0.08 0.27
CVX 150522C00120000 C 05/22/15 120.0 0.06 0.18
CVX 150522C00125000 C 05/22/15 125.0 0.01 0.18
CVX 150522P00092000 P 05/22/15 92.0 0.03 0.12
CVX 150522P00093000 P 05/22/15 93.0 0.03 0.16
CVX 150522P00094000 P 05/22/15 94.0 0.06 0.13
CVX 150522P00095000 P 05/22/15 95.0 0.08 0.13
CVX 150522P00095500 P 05/22/15 95.5 0.08 0.15
CVX 150522P00096000 P 05/22/15 96.0 0.09 0.17
CVX 150522P00096500 P 05/22/15 96.5 0.10 0.19
CVX 150522P00097000 P 05/22/15 97.0 0.14 0.19
CVX 150522P00097500 P 05/22/15 97.5 0.17 0.22
CVX 150522P00098000 P 05/22/15 98.0 0.17 0.24
CVX 150522P00098500 P 05/22/15 98.5 0.17 0.26
CVX 150522P00099000 P 05/22/15 99.0 0.23 0.29
CVX 150522P00099500 P 05/22/15 99.5 0.26 0.33
CVX 150522P00100000 P 05/22/15 100.0 0.29 0.37
CVX 150522P00101000 P 05/22/15 101.0 0.35 0.44
CVX 150522P00102000 P 05/22/15 102.0 0.45 0.57
CVX 150522P00103000 P 05/22/15 103.0 0.59 0.68
CVX 150522P00104000 P 05/22/15 104.0 0.75 0.85
CVX 150522P00105000 P 05/22/15 105.0 0.94 1.05
CVX 150522P00106000 P 05/22/15 106.0 1.18 1.31
CVX 150522P00107000 P 05/22/15 107.0 1.47 1.67
CVX 150522P00108000 P 05/22/15 108.0 1.82 1.98
CVX 150522P00109000 P 05/22/15 109.0 2.22 2.43
CVX 150522P00110000 P 05/22/15 110.0 2.72 2.99
CVX 150522P00111000 P 05/22/15 111.0 3.30 3.55
CVX 150522P00112000 P 05/22/15 112.0 3.85 4.35
CVX 150522P00113000 P 05/22/15 113.0 4.35 5.15
CVX 150522P00114000 P 05/22/15 114.0 4.35 6.10
CVX 150522P00115000 P 05/22/15 115.0 5.05 6.60
CVX 150522P00116000 P 05/22/15 116.0 5.75 7.70
CVX 150522P00117000 P 05/22/15 117.0 6.60 8.60
CVX 150522P00118000 P 05/22/15 118.0 7.55 9.60
CVX 150522P00119000 P 05/22/15 119.0 8.05 10.90
CVX 150522P00120000 P 05/22/15 120.0 8.70 11.85
CVX 150522P00125000 P 05/22/15 125.0 13.65 16.45
CVX 150529C00095000 C 05/29/15 95.0 14.85 17.05
CVX 150529C00096000 C 05/29/15 96.0 13.00 16.05
CVX 150529C00096500 C 05/29/15 96.5 12.50 15.60
CVX 150529C00097000 C 05/29/15 97.0 12.10 15.10
CVX 150529C00097500 C 05/29/15 97.5 11.55 14.60
CVX 150529C00098000 C 05/29/15 98.0 11.05 14.10
CVX 150529C00098500 C 05/29/15 98.5 10.55 13.60
CVX 150529C00099000 C 05/29/15 99.0 10.10 13.15
CVX 150529C00099500 C 05/29/15 99.5 9.60 12.65
CVX 150529C00100000 C 05/29/15 100.0 9.55 12.15
CVX 150529C00101000 C 05/29/15 101.0 8.55 11.20
CVX 150529C00102000 C 05/29/15 102.0 7.60 10.25
CVX 150529C00103000 C 05/29/15 103.0 7.10 9.05
CVX 150529C00104000 C 05/29/15 104.0 6.15 7.20
CVX 150529C00105000 C 05/29/15 105.0 5.70 6.10
CVX 150529C00106000 C 05/29/15 106.0 4.85 5.85
CVX 150529C00107000 C 05/29/15 107.0 4.10 5.05
CVX 150529C00108000 C 05/29/15 108.0 3.55 3.75
CVX 150529C00109000 C 05/29/15 109.0 2.90 3.25
CVX 150529C00110000 C 05/29/15 110.0 2.35 2.50
CVX 150529C00111000 C 05/29/15 111.0 1.81 2.08
CVX 150529C00112000 C 05/29/15 112.0 1.39 1.62
CVX 150529C00113000 C 05/29/15 113.0 1.06 1.30
CVX 150529C00114000 C 05/29/15 114.0 0.79 0.99
CVX 150529C00115000 C 05/29/15 115.0 0.60 0.68
CVX 150529C00116000 C 05/29/15 116.0 0.45 0.50
CVX 150529C00117000 C 05/29/15 117.0 0.31 0.38
CVX 150529C00118000 C 05/29/15 118.0 0.16 0.42
CVX 150529C00119000 C 05/29/15 119.0 0.11 0.38
CVX 150529C00120000 C 05/29/15 120.0 0.06 0.36
CVX 150529C00121000 C 05/29/15 121.0 0.05 0.23
CVX 150529C00122000 C 05/29/15 122.0 0.04 0.13
CVX 150529C00123000 C 05/29/15 123.0 0.02 0.13
CVX 150529C00125000 C 05/29/15 125.0 0.01 0.13
CVX 150529P00095000 P 05/29/15 95.0 0.13 0.19
CVX 150529P00096000 P 05/29/15 96.0 0.17 0.22
CVX 150529P00096500 P 05/29/15 96.5 0.20 0.24
CVX 150529P00097000 P 05/29/15 97.0 0.21 0.27
CVX 150529P00097500 P 05/29/15 97.5 0.23 0.29
CVX 150529P00098000 P 05/29/15 98.0 0.20 0.34
CVX 150529P00098500 P 05/29/15 98.5 0.26 0.35
CVX 150529P00099000 P 05/29/15 99.0 0.30 0.39
CVX 150529P00099500 P 05/29/15 99.5 0.35 0.43
CVX 150529P00100000 P 05/29/15 100.0 0.40 0.47
CVX 150529P00101000 P 05/29/15 101.0 0.50 0.57
CVX 150529P00102000 P 05/29/15 102.0 0.61 0.69
CVX 150529P00103000 P 05/29/15 103.0 0.75 0.84
CVX 150529P00104000 P 05/29/15 104.0 0.91 1.01
CVX 150529P00105000 P 05/29/15 105.0 1.13 1.25
CVX 150529P00106000 P 05/29/15 106.0 1.36 1.52
CVX 150529P00107000 P 05/29/15 107.0 1.65 1.82
CVX 150529P00108000 P 05/29/15 108.0 1.99 2.26
CVX 150529P00109000 P 05/29/15 109.0 2.42 2.61
CVX 150529P00110000 P 05/29/15 110.0 2.93 3.15
CVX 150529P00111000 P 05/29/15 111.0 3.45 3.75
CVX 150529P00112000 P 05/29/15 112.0 4.05 4.45
CVX 150529P00113000 P 05/29/15 113.0 4.55 5.30
CVX 150529P00114000 P 05/29/15 114.0 4.55 6.10
CVX 150529P00115000 P 05/29/15 115.0 5.00 6.70
CVX 150529P00116000 P 05/29/15 116.0 5.95 7.80
CVX 150529P00117000 P 05/29/15 117.0 6.80 8.65
CVX 150529P00118000 P 05/29/15 118.0 7.50 9.60
CVX 150529P00119000 P 05/29/15 119.0 7.80 10.90
CVX 150529P00120000 P 05/29/15 120.0 8.75 11.85
CVX 150529P00121000 P 05/29/15 121.0 9.95 12.80
CVX 150529P00122000 P 05/29/15 122.0 10.95 13.85
CVX 150529P00123000 P 05/29/15 123.0 11.70 14.80
CVX 150529P00125000 P 05/29/15 125.0 14.00 16.45
CVX 150619C00060000 C 06/19/15 60.0 48.00 52.20
CVX 150619C00065000 C 06/19/15 65.0 43.45 47.20
CVX 150619C00070000 C 06/19/15 70.0 38.25 42.20
CVX 150619C00075000 C 06/19/15 75.0 33.15 37.20
CVX 150619C00080000 C 06/19/15 80.0 28.55 30.45
CVX 150619C00085000 C 06/19/15 85.0 23.65 26.90
CVX 150619C00090000 C 06/19/15 90.0 19.85 22.05
CVX 150619C00095000 C 06/19/15 95.0 15.05 16.60
CVX 150619C00100000 C 06/19/15 100.0 10.20 12.15
CVX 150619C00105000 C 06/19/15 105.0 6.05 6.40
CVX 150619C00110000 C 06/19/15 110.0 2.90 3.05
CVX 150619C00115000 C 06/19/15 115.0 1.01 1.08
CVX 150619C00120000 C 06/19/15 120.0 0.28 0.33
CVX 150619C00125000 C 06/19/15 125.0 0.09 0.10
CVX 150619C00130000 C 06/19/15 130.0 0.03 0.08
CVX 150619C00135000 C 06/19/15 135.0 0.01 0.06
CVX 150619C00140000 C 06/19/15 140.0 0.01 0.05
CVX 150619C00145000 C 06/19/15 145.0 0.01 0.06
CVX 150619C00150000 C 06/19/15 150.0 0.00 0.05
CVX 150619C00155000 C 06/19/15 155.0 0.00 0.04
CVX 150619C00160000 C 06/19/15 160.0 0.00 0.03
CVX 150619C00165000 C 06/19/15 165.0 0.00 0.03
CVX 150619P00060000 P 06/19/15 60.0 0.00 0.01
CVX 150619P00065000 P 06/19/15 65.0 0.00 0.01
CVX 150619P00070000 P 06/19/15 70.0 0.00 0.03
CVX 150619P00075000 P 06/19/15 75.0 0.02 0.03
CVX 150619P00080000 P 06/19/15 80.0 0.05 0.07
CVX 150619P00085000 P 06/19/15 85.0 0.09 0.12
CVX 150619P00090000 P 06/19/15 90.0 0.19 0.23
CVX 150619P00095000 P 06/19/15 95.0 0.39 0.42
CVX 150619P00100000 P 06/19/15 100.0 0.82 0.84
CVX 150619P00105000 P 06/19/15 105.0 1.74 1.83
CVX 150619P00110000 P 06/19/15 110.0 3.60 3.70
CVX 150619P00115000 P 06/19/15 115.0 6.70 6.90
CVX 150619P00120000 P 06/19/15 120.0 9.70 11.35
CVX 150619P00125000 P 06/19/15 125.0 15.00 16.50
CVX 150619P00130000 P 06/19/15 130.0 20.25 21.55
CVX 150619P00135000 P 06/19/15 135.0 23.55 27.50
CVX 150619P00140000 P 06/19/15 140.0 28.55 32.60
CVX 150619P00145000 P 06/19/15 145.0 33.65 37.55
CVX 150619P00150000 P 06/19/15 150.0 38.50 42.60
CVX 150619P00155000 P 06/19/15 155.0 43.60 47.95
CVX 150619P00160000 P 06/19/15 160.0 48.50 52.80
CVX 150619P00165000 P 06/19/15 165.0 53.50 57.55
CVX 150717C00100000 C 07/17/15 100.0 10.30 11.60
CVX 150717C00105000 C 07/17/15 105.0 6.50 6.95
CVX 150717C00110000 C 07/17/15 110.0 3.40 3.60
CVX 150717C00115000 C 07/17/15 115.0 1.43 1.55
CVX 150717C00120000 C 07/17/15 120.0 0.49 0.56
CVX 150717P00100000 P 07/17/15 100.0 1.19 1.25
CVX 150717P00105000 P 07/17/15 105.0 2.24 2.39
CVX 150717P00110000 P 07/17/15 110.0 4.15 4.30
CVX 150717P00115000 P 07/17/15 115.0 7.15 7.40
CVX 150717P00120000 P 07/17/15 120.0 9.15 12.00
CVX 150918C00055000 C 09/18/15 55.0 53.40 57.00
CVX 150918C00060000 C 09/18/15 60.0 48.15 52.35
CVX 150918C00065000 C 09/18/15 65.0 43.15 47.35
CVX 150918C00070000 C 09/18/15 70.0 38.10 42.00
CVX 150918C00075000 C 09/18/15 75.0 33.55 37.00
CVX 150918C00080000 C 09/18/15 80.0 28.55 32.00
CVX 150918C00085000 C 09/18/15 85.0 24.85 26.25
CVX 150918C00090000 C 09/18/15 90.0 19.90 22.10
CVX 150918C00095000 C 09/18/15 95.0 15.25 17.25
CVX 150918C00100000 C 09/18/15 100.0 10.65 11.65
CVX 150918C00105000 C 09/18/15 105.0 7.30 7.50
CVX 150918C00110000 C 09/18/15 110.0 4.30 4.45
CVX 150918C00115000 C 09/18/15 115.0 2.25 2.35
CVX 150918C00120000 C 09/18/15 120.0 1.01 1.10
CVX 150918C00125000 C 09/18/15 125.0 0.40 0.50
CVX 150918C00130000 C 09/18/15 130.0 0.15 0.25
CVX 150918C00135000 C 09/18/15 135.0 0.07 0.14
CVX 150918C00140000 C 09/18/15 140.0 0.05 0.11
CVX 150918C00145000 C 09/18/15 145.0 0.03 0.08
CVX 150918C00150000 C 09/18/15 150.0 0.02 0.10
CVX 150918C00155000 C 09/18/15 155.0 0.02 0.07
CVX 150918P00055000 P 09/18/15 55.0 0.02 0.06
CVX 150918P00060000 P 09/18/15 60.0 0.05 0.09
CVX 150918P00065000 P 09/18/15 65.0 0.06 0.15
CVX 150918P00070000 P 09/18/15 70.0 0.15 0.24
CVX 150918P00075000 P 09/18/15 75.0 0.23 0.34
CVX 150918P00080000 P 09/18/15 80.0 0.37 0.44
CVX 150918P00085000 P 09/18/15 85.0 0.55 0.63
CVX 150918P00090000 P 09/18/15 90.0 0.88 0.98
CVX 150918P00095000 P 09/18/15 95.0 1.44 1.52
CVX 150918P00100000 P 09/18/15 100.0 2.31 2.42
CVX 150918P00105000 P 09/18/15 105.0 3.75 3.90
CVX 150918P00110000 P 09/18/15 110.0 5.85 6.10
CVX 150918P00115000 P 09/18/15 115.0 8.90 9.10
CVX 150918P00120000 P 09/18/15 120.0 11.80 13.05
CVX 150918P00125000 P 09/18/15 125.0 15.40 17.85
CVX 150918P00130000 P 09/18/15 130.0 19.75 23.40
CVX 150918P00135000 P 09/18/15 135.0 24.65 28.60
CVX 150918P00140000 P 09/18/15 140.0 29.60 33.50
CVX 150918P00145000 P 09/18/15 145.0 34.55 38.50
CVX 150918P00150000 P 09/18/15 150.0 39.55 43.55
CVX 150918P00155000 P 09/18/15 155.0 44.40 48.50
CVX 151218C00055000 C 12/18/15 55.0 53.25 57.35
CVX 151218C00060000 C 12/18/15 60.0 48.05 52.00
CVX 151218C00065000 C 12/18/15 65.0 43.05 47.00
CVX 151218C00070000 C 12/18/15 70.0 38.40 42.00
CVX 151218C00075000 C 12/18/15 75.0 33.45 37.00
CVX 151218C00080000 C 12/18/15 80.0 28.45 32.10
CVX 151218C00085000 C 12/18/15 85.0 23.50 27.15
CVX 151218C00090000 C 12/18/15 90.0 19.10 22.50
CVX 151218C00095000 C 12/18/15 95.0 15.40 17.65
CVX 151218C00100000 C 12/18/15 100.0 11.65 12.35
CVX 151218C00105000 C 12/18/15 105.0 8.25 8.50
CVX 151218C00110000 C 12/18/15 110.0 5.45 5.70
CVX 151218C00115000 C 12/18/15 115.0 3.30 3.50
CVX 151218C00120000 C 12/18/15 120.0 1.86 2.02
CVX 151218C00125000 C 12/18/15 125.0 1.01 1.12
CVX 151218C00130000 C 12/18/15 130.0 0.44 0.61
CVX 151218C00135000 C 12/18/15 135.0 0.20 0.34
CVX 151218C00140000 C 12/18/15 140.0 0.10 0.22
CVX 151218C00145000 C 12/18/15 145.0 0.06 0.16
CVX 151218C00150000 C 12/18/15 150.0 0.02 0.12
CVX 151218C00155000 C 12/18/15 155.0 0.02 0.10
CVX 151218C00160000 C 12/18/15 160.0 0.00 0.10
CVX 151218C00165000 C 12/18/15 165.0 0.00 0.10
CVX 151218P00055000 P 12/18/15 55.0 0.11 0.16
CVX 151218P00060000 P 12/18/15 60.0 0.17 0.25
CVX 151218P00065000 P 12/18/15 65.0 0.27 0.35
CVX 151218P00070000 P 12/18/15 70.0 0.39 0.56
CVX 151218P00075000 P 12/18/15 75.0 0.58 0.67
CVX 151218P00080000 P 12/18/15 80.0 0.83 0.96
CVX 151218P00085000 P 12/18/15 85.0 1.25 1.30
CVX 151218P00090000 P 12/18/15 90.0 1.79 1.92
CVX 151218P00095000 P 12/18/15 95.0 2.62 2.76
CVX 151218P00100000 P 12/18/15 100.0 3.80 4.00
CVX 151218P00105000 P 12/18/15 105.0 5.50 5.75
CVX 151218P00110000 P 12/18/15 110.0 7.85 8.05
CVX 151218P00115000 P 12/18/15 115.0 10.80 11.00
CVX 151218P00120000 P 12/18/15 120.0 14.45 14.65
CVX 151218P00125000 P 12/18/15 125.0 16.55 19.00
CVX 151218P00130000 P 12/18/15 130.0 21.05 24.95
CVX 151218P00135000 P 12/18/15 135.0 25.65 29.70
CVX 151218P00140000 P 12/18/15 140.0 30.50 34.60
CVX 151218P00145000 P 12/18/15 145.0 35.45 39.55
CVX 151218P00150000 P 12/18/15 150.0 40.35 44.50
CVX 151218P00155000 P 12/18/15 155.0 45.40 49.45
CVX 151218P00160000 P 12/18/15 160.0 50.30 54.40
CVX 151218P00165000 P 12/18/15 165.0 55.35 59.45
CVX 160115C00055000 C 01/15/16 55.0 52.95 57.35
CVX 160115C00060000 C 01/15/16 60.0 48.05 52.05
CVX 160115C00065000 C 01/15/16 65.0 43.10 47.00
CVX 160115C00070000 C 01/15/16 70.0 38.05 42.50
CVX 160115C00075000 C 01/15/16 75.0 33.60 37.00
CVX 160115C00080000 C 01/15/16 80.0 29.50 32.05
CVX 160115C00085000 C 01/15/16 85.0 24.55 27.10
CVX 160115C00090000 C 01/15/16 90.0 20.30 22.20
CVX 160115C00095000 C 01/15/16 95.0 15.95 17.50
CVX 160115C00100000 C 01/15/16 100.0 12.00 12.55
CVX 160115C00105000 C 01/15/16 105.0 8.60 8.80
CVX 160115C00110000 C 01/15/16 110.0 5.80 5.95
CVX 160115C00115000 C 01/15/16 115.0 3.65 3.80
CVX 160115C00120000 C 01/15/16 120.0 2.17 2.29
CVX 160115C00125000 C 01/15/16 125.0 1.22 1.32
CVX 160115C00130000 C 01/15/16 130.0 0.66 0.74
CVX 160115C00135000 C 01/15/16 135.0 0.28 0.43
CVX 160115C00140000 C 01/15/16 140.0 0.16 0.28
CVX 160115C00145000 C 01/15/16 145.0 0.10 0.19
CVX 160115C00150000 C 01/15/16 150.0 0.06 0.13
CVX 160115C00155000 C 01/15/16 155.0 0.05 0.11
CVX 160115C00160000 C 01/15/16 160.0 0.04 0.10
CVX 160115C00165000 C 01/15/16 165.0 0.03 0.10
CVX 160115C00170000 C 01/15/16 170.0 0.02 0.06
CVX 160115C00175000 C 01/15/16 175.0 0.02 0.08
CVX 160115C00180000 C 01/15/16 180.0 0.02 0.08
CVX 160115C00185000 C 01/15/16 185.0 0.00 0.08
CVX 160115C00190000 C 01/15/16 190.0 0.00 0.08
CVX 160115P00055000 P 01/15/16 55.0 0.17 0.20
CVX 160115P00060000 P 01/15/16 60.0 0.22 0.37
CVX 160115P00065000 P 01/15/16 65.0 0.35 0.48
CVX 160115P00070000 P 01/15/16 70.0 0.49 0.60
CVX 160115P00075000 P 01/15/16 75.0 0.75 0.84
CVX 160115P00080000 P 01/15/16 80.0 1.05 1.14
CVX 160115P00085000 P 01/15/16 85.0 1.48 1.58
CVX 160115P00090000 P 01/15/16 90.0 2.12 2.21
CVX 160115P00095000 P 01/15/16 95.0 3.00 3.10
CVX 160115P00100000 P 01/15/16 100.0 4.25 4.40
CVX 160115P00105000 P 01/15/16 105.0 5.95 6.15
CVX 160115P00110000 P 01/15/16 110.0 8.25 8.40
CVX 160115P00115000 P 01/15/16 115.0 11.15 11.35
CVX 160115P00120000 P 01/15/16 120.0 14.75 14.95
CVX 160115P00125000 P 01/15/16 125.0 18.75 19.10
CVX 160115P00130000 P 01/15/16 130.0 22.35 23.85
CVX 160115P00135000 P 01/15/16 135.0 27.55 28.85
CVX 160115P00140000 P 01/15/16 140.0 32.00 33.65
CVX 160115P00145000 P 01/15/16 145.0 36.90 38.65
CVX 160115P00150000 P 01/15/16 150.0 40.75 43.70
CVX 160115P00155000 P 01/15/16 155.0 46.10 48.65
CVX 160115P00160000 P 01/15/16 160.0 50.55 53.75
CVX 160115P00165000 P 01/15/16 165.0 55.30 59.40
CVX 160115P00170000 P 01/15/16 170.0 61.05 63.70
CVX 160115P00175000 P 01/15/16 175.0 66.05 68.70
CVX 160115P00180000 P 01/15/16 180.0 71.00 73.70
CVX 160115P00185000 P 01/15/16 185.0 75.75 79.00
CVX 160115P00190000 P 01/15/16 190.0 80.70 84.00
CVX 170120C00055000 C 01/20/17 55.0 52.65 57.50
CVX 170120C00060000 C 01/20/17 60.0 47.75 52.50
CVX 170120C00065000 C 01/20/17 65.0 42.75 47.50
CVX 170120C00070000 C 01/20/17 70.0 38.10 42.50
CVX 170120C00075000 C 01/20/17 75.0 33.00 37.70
CVX 170120C00080000 C 01/20/17 80.0 28.30 32.85
CVX 170120C00085000 C 01/20/17 85.0 24.55 28.00
CVX 170120C00090000 C 01/20/17 90.0 20.90 22.75
CVX 170120C00095000 C 01/20/17 95.0 17.15 18.70
CVX 170120C00100000 C 01/20/17 100.0 13.85 15.30
CVX 170120C00105000 C 01/20/17 105.0 10.75 12.10
CVX 170120C00110000 C 01/20/17 110.0 8.25 8.90
CVX 170120C00115000 C 01/20/17 115.0 6.30 7.15
CVX 170120C00120000 C 01/20/17 120.0 4.55 5.15
CVX 170120C00125000 C 01/20/17 125.0 2.89 3.85
CVX 170120C00130000 C 01/20/17 130.0 2.02 2.80
CVX 170120C00135000 C 01/20/17 135.0 1.33 2.01
CVX 170120C00140000 C 01/20/17 140.0 0.95 1.46
CVX 170120C00145000 C 01/20/17 145.0 0.56 1.04
CVX 170120C00150000 C 01/20/17 150.0 0.40 0.74
CVX 170120C00155000 C 01/20/17 155.0 0.21 0.55
CVX 170120C00160000 C 01/20/17 160.0 0.14 0.46
CVX 170120C00165000 C 01/20/17 165.0 0.04 0.34
CVX 170120C00170000 C 01/20/17 170.0 0.05 0.28
CVX 170120P00055000 P 01/20/17 55.0 0.73 1.06
CVX 170120P00060000 P 01/20/17 60.0 1.01 1.36
CVX 170120P00065000 P 01/20/17 65.0 1.41 1.80
CVX 170120P00070000 P 01/20/17 70.0 1.89 2.25
CVX 170120P00075000 P 01/20/17 75.0 2.50 2.89
CVX 170120P00080000 P 01/20/17 80.0 3.10 3.55
CVX 170120P00085000 P 01/20/17 85.0 4.10 5.00
CVX 170120P00090000 P 01/20/17 90.0 5.25 6.30
CVX 170120P00095000 P 01/20/17 95.0 6.70 7.60
CVX 170120P00100000 P 01/20/17 100.0 8.50 9.45
CVX 170120P00105000 P 01/20/17 105.0 10.55 11.60
CVX 170120P00110000 P 01/20/17 110.0 13.50 14.25
CVX 170120P00115000 P 01/20/17 115.0 15.90 17.80
CVX 170120P00120000 P 01/20/17 120.0 19.20 21.20
CVX 170120P00125000 P 01/20/17 125.0 22.85 24.85
CVX 170120P00130000 P 01/20/17 130.0 26.70 28.80
CVX 170120P00135000 P 01/20/17 135.0 29.85 33.65
CVX 170120P00140000 P 01/20/17 140.0 34.30 38.05
CVX 170120P00145000 P 01/20/17 145.0 38.65 42.60
CVX 170120P00150000 P 01/20/17 150.0 43.55 48.25
CVX 170120P00155000 P 01/20/17 155.0 48.20 53.00
CVX 170120P00160000 P 01/20/17 160.0 53.00 58.00
CVX 170120P00165000 P 01/20/17 165.0 58.00 62.50
CVX 170120P00170000 P 01/20/17 170.0 62.75 67.50

OPRA data is delayed 15 minutes.