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 (2015-09-04)Premium Content

Chevron Corporation (CVX)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 150904C00040000 C 09/04/15 40.0 37.00 38.40
CVX 150904C00045000 C 09/04/15 45.0 31.45 34.80
CVX 150904C00050000 C 09/04/15 50.0 26.40 29.15
CVX 150904C00051000 C 09/04/15 51.0 25.90 28.65
CVX 150904C00052000 C 09/04/15 52.0 24.40 27.05
CVX 150904C00053000 C 09/04/15 53.0 24.00 26.65
CVX 150904C00054000 C 09/04/15 54.0 22.45 25.05
CVX 150904C00055000 C 09/04/15 55.0 21.90 24.45
CVX 150904C00056000 C 09/04/15 56.0 20.45 23.05
CVX 150904C00057000 C 09/04/15 57.0 19.45 22.10
CVX 150904C00058000 C 09/04/15 58.0 18.40 20.90
CVX 150904C00059000 C 09/04/15 59.0 17.40 20.05
CVX 150904C00060000 C 09/04/15 60.0 16.65 19.05
CVX 150904C00060500 C 09/04/15 60.5 16.10 18.55
CVX 150904C00061000 C 09/04/15 61.0 15.45 18.15
CVX 150904C00061500 C 09/04/15 61.5 14.95 16.95
CVX 150904C00062000 C 09/04/15 62.0 14.50 16.35
CVX 150904C00062500 C 09/04/15 62.5 14.35 15.85
CVX 150904C00063000 C 09/04/15 63.0 13.40 16.20
CVX 150904C00063500 C 09/04/15 63.5 12.95 15.70
CVX 150904C00064000 C 09/04/15 64.0 12.45 15.20
CVX 150904C00064500 C 09/04/15 64.5 12.40 14.65
CVX 150904C00065000 C 09/04/15 65.0 11.95 13.60
CVX 150904C00065500 C 09/04/15 65.5 11.70 13.70
CVX 150904C00066000 C 09/04/15 66.0 11.05 13.20
CVX 150904C00066500 C 09/04/15 66.5 10.40 12.70
CVX 150904C00067000 C 09/04/15 67.0 10.00 11.45
CVX 150904C00067500 C 09/04/15 67.5 9.70 11.00
CVX 150904C00068000 C 09/04/15 68.0 9.20 10.45
CVX 150904C00068500 C 09/04/15 68.5 8.70 10.15
CVX 150904C00069000 C 09/04/15 69.0 8.20 10.20
CVX 150904C00069500 C 09/04/15 69.5 7.70 9.70
CVX 150904C00070000 C 09/04/15 70.0 7.65 8.45
CVX 150904C00070500 C 09/04/15 70.5 6.75 7.95
CVX 150904C00071000 C 09/04/15 71.0 6.40 7.35
CVX 150904C00071500 C 09/04/15 71.5 5.80 6.95
CVX 150904C00072000 C 09/04/15 72.0 5.25 6.45
CVX 150904C00072500 C 09/04/15 72.5 4.85 6.00
CVX 150904C00073000 C 09/04/15 73.0 4.95 5.45
CVX 150904C00073500 C 09/04/15 73.5 3.90 4.85
CVX 150904C00074000 C 09/04/15 74.0 4.05 4.50
CVX 150904C00074500 C 09/04/15 74.5 3.25 3.90
CVX 150904C00075000 C 09/04/15 75.0 3.05 3.35
CVX 150904C00075500 C 09/04/15 75.5 2.76 2.86
CVX 150904C00076000 C 09/04/15 76.0 2.34 2.43
CVX 150904C00076500 C 09/04/15 76.5 1.95 2.04
CVX 150904C00077000 C 09/04/15 77.0 1.60 1.67
CVX 150904C00077500 C 09/04/15 77.5 1.27 1.34
CVX 150904C00078000 C 09/04/15 78.0 0.99 1.04
CVX 150904C00078500 C 09/04/15 78.5 0.74 0.78
CVX 150904C00079000 C 09/04/15 79.0 0.54 0.57
CVX 150904C00079500 C 09/04/15 79.5 0.38 0.41
CVX 150904C00080000 C 09/04/15 80.0 0.25 0.28
CVX 150904C00080500 C 09/04/15 80.5 0.16 0.19
CVX 150904C00081000 C 09/04/15 81.0 0.10 0.12
CVX 150904C00081500 C 09/04/15 81.5 0.06 0.08
CVX 150904C00082000 C 09/04/15 82.0 0.03 0.05
CVX 150904C00082500 C 09/04/15 82.5 0.02 0.03
CVX 150904C00083000 C 09/04/15 83.0 0.01 0.03
CVX 150904C00083500 C 09/04/15 83.5 0.00 0.02
CVX 150904C00084000 C 09/04/15 84.0 0.00 0.02
CVX 150904C00084500 C 09/04/15 84.5 0.00 0.03
CVX 150904C00085000 C 09/04/15 85.0 0.01 0.03
CVX 150904C00085500 C 09/04/15 85.5 0.00 0.05
CVX 150904C00086000 C 09/04/15 86.0 0.01 0.05
CVX 150904C00086500 C 09/04/15 86.5 0.00 0.09
CVX 150904C00087000 C 09/04/15 87.0 0.00 0.05
CVX 150904C00087500 C 09/04/15 87.5 0.00 0.16
CVX 150904C00088000 C 09/04/15 88.0 0.00 0.11
CVX 150904C00088500 C 09/04/15 88.5 0.00 0.25
CVX 150904C00089000 C 09/04/15 89.0 0.00 0.01
CVX 150904C00089500 C 09/04/15 89.5 0.00 0.01
CVX 150904C00090000 C 09/04/15 90.0 0.00 0.02
CVX 150904C00090500 C 09/04/15 90.5 0.00 0.01
CVX 150904C00091000 C 09/04/15 91.0 0.00 0.17
CVX 150904C00091500 C 09/04/15 91.5 0.00 0.25
CVX 150904C00092000 C 09/04/15 92.0 0.00 0.01
CVX 150904C00092500 C 09/04/15 92.5 0.00 0.50
CVX 150904C00093000 C 09/04/15 93.0 0.00 0.50
CVX 150904C00093500 C 09/04/15 93.5 0.00 0.25
CVX 150904C00094000 C 09/04/15 94.0 0.00 0.25
CVX 150904C00094500 C 09/04/15 94.5 0.00 0.25
CVX 150904C00095000 C 09/04/15 95.0 0.00 0.26
CVX 150904C00095500 C 09/04/15 95.5 0.00 0.25
CVX 150904C00096000 C 09/04/15 96.0 0.00 0.25
CVX 150904C00096500 C 09/04/15 96.5 0.00 0.25
CVX 150904C00097000 C 09/04/15 97.0 0.00 0.24
CVX 150904C00097500 C 09/04/15 97.5 0.00 0.25
CVX 150904C00098000 C 09/04/15 98.0 0.00 0.22
CVX 150904C00098500 C 09/04/15 98.5 0.00 0.24
CVX 150904C00099000 C 09/04/15 99.0 0.00 0.25
CVX 150904C00099500 C 09/04/15 99.5 0.00 0.25
CVX 150904C00100000 C 09/04/15 100.0 0.00 0.22
CVX 150904C00101000 C 09/04/15 101.0 0.00 0.25
CVX 150904C00102000 C 09/04/15 102.0 0.00 0.25
CVX 150904C00103000 C 09/04/15 103.0 0.00 0.25
CVX 150904C00105000 C 09/04/15 105.0 0.00 0.14
CVX 150904P00040000 P 09/04/15 40.0 0.00 0.01
CVX 150904P00045000 P 09/04/15 45.0 0.00 0.25
CVX 150904P00050000 P 09/04/15 50.0 0.00 0.01
CVX 150904P00051000 P 09/04/15 51.0 0.00 0.01
CVX 150904P00052000 P 09/04/15 52.0 0.00 0.25
CVX 150904P00053000 P 09/04/15 53.0 0.00 0.25
CVX 150904P00054000 P 09/04/15 54.0 0.00 0.50
CVX 150904P00055000 P 09/04/15 55.0 0.00 0.08
CVX 150904P00056000 P 09/04/15 56.0 0.00 0.25
CVX 150904P00057000 P 09/04/15 57.0 0.00 0.02
CVX 150904P00058000 P 09/04/15 58.0 0.00 0.25
CVX 150904P00059000 P 09/04/15 59.0 0.00 0.25
CVX 150904P00060000 P 09/04/15 60.0 0.00 0.02
CVX 150904P00060500 P 09/04/15 60.5 0.00 0.25
CVX 150904P00061000 P 09/04/15 61.0 0.00 0.03
CVX 150904P00061500 P 09/04/15 61.5 0.00 0.25
CVX 150904P00062000 P 09/04/15 62.0 0.00 0.25
CVX 150904P00062500 P 09/04/15 62.5 0.00 0.02
CVX 150904P00063000 P 09/04/15 63.0 0.00 0.25
CVX 150904P00063500 P 09/04/15 63.5 0.00 0.03
CVX 150904P00064000 P 09/04/15 64.0 0.00 0.25
CVX 150904P00064500 P 09/04/15 64.5 0.00 0.50
CVX 150904P00065000 P 09/04/15 65.0 0.00 0.04
CVX 150904P00065500 P 09/04/15 65.5 0.00 0.03
CVX 150904P00066000 P 09/04/15 66.0 0.00 0.03
CVX 150904P00066500 P 09/04/15 66.5 0.00 0.03
CVX 150904P00067000 P 09/04/15 67.0 0.00 0.03
CVX 150904P00067500 P 09/04/15 67.5 0.00 0.03
CVX 150904P00068000 P 09/04/15 68.0 0.00 0.02
CVX 150904P00068500 P 09/04/15 68.5 0.00 0.02
CVX 150904P00069000 P 09/04/15 69.0 0.00 0.02
CVX 150904P00069500 P 09/04/15 69.5 0.00 0.02
CVX 150904P00070000 P 09/04/15 70.0 0.01 0.03
CVX 150904P00070500 P 09/04/15 70.5 0.01 0.03
CVX 150904P00071000 P 09/04/15 71.0 0.02 0.04
CVX 150904P00071500 P 09/04/15 71.5 0.02 0.04
CVX 150904P00072000 P 09/04/15 72.0 0.03 0.05
CVX 150904P00072500 P 09/04/15 72.5 0.04 0.06
CVX 150904P00073000 P 09/04/15 73.0 0.05 0.08
CVX 150904P00073500 P 09/04/15 73.5 0.07 0.10
CVX 150904P00074000 P 09/04/15 74.0 0.10 0.12
CVX 150904P00074500 P 09/04/15 74.5 0.13 0.16
CVX 150904P00075000 P 09/04/15 75.0 0.18 0.21
CVX 150904P00075500 P 09/04/15 75.5 0.24 0.27
CVX 150904P00076000 P 09/04/15 76.0 0.32 0.35
CVX 150904P00076500 P 09/04/15 76.5 0.43 0.46
CVX 150904P00077000 P 09/04/15 77.0 0.56 0.60
CVX 150904P00077500 P 09/04/15 77.5 0.73 0.77
CVX 150904P00078000 P 09/04/15 78.0 0.93 0.97
CVX 150904P00078500 P 09/04/15 78.5 1.18 1.23
CVX 150904P00079000 P 09/04/15 79.0 1.47 1.53
CVX 150904P00079500 P 09/04/15 79.5 1.74 1.90
CVX 150904P00080000 P 09/04/15 80.0 1.95 2.29
CVX 150904P00080500 P 09/04/15 80.5 2.34 2.99
CVX 150904P00081000 P 09/04/15 81.0 2.41 3.80
CVX 150904P00081500 P 09/04/15 81.5 2.55 4.35
CVX 150904P00082000 P 09/04/15 82.0 3.00 4.65
CVX 150904P00082500 P 09/04/15 82.5 3.50 5.40
CVX 150904P00083000 P 09/04/15 83.0 4.00 5.90
CVX 150904P00083500 P 09/04/15 83.5 4.50 6.35
CVX 150904P00084000 P 09/04/15 84.0 4.95 6.80
CVX 150904P00084500 P 09/04/15 84.5 5.45 7.30
CVX 150904P00085000 P 09/04/15 85.0 5.90 7.85
CVX 150904P00085500 P 09/04/15 85.5 6.35 8.40
CVX 150904P00086000 P 09/04/15 86.0 6.80 8.85
CVX 150904P00086500 P 09/04/15 86.5 7.30 9.35
CVX 150904P00087000 P 09/04/15 87.0 7.80 9.85
CVX 150904P00087500 P 09/04/15 87.5 8.30 10.35
CVX 150904P00088000 P 09/04/15 88.0 8.80 10.85
CVX 150904P00088500 P 09/04/15 88.5 9.30 11.35
CVX 150904P00089000 P 09/04/15 89.0 9.80 11.80
CVX 150904P00089500 P 09/04/15 89.5 10.35 12.30
CVX 150904P00090000 P 09/04/15 90.0 10.85 12.85
CVX 150904P00090500 P 09/04/15 90.5 11.30 13.30
CVX 150904P00091000 P 09/04/15 91.0 11.85 13.80
CVX 150904P00091500 P 09/04/15 91.5 11.85 14.70
CVX 150904P00092000 P 09/04/15 92.0 12.80 14.80
CVX 150904P00092500 P 09/04/15 92.5 13.30 15.60
CVX 150904P00093000 P 09/04/15 93.0 13.80 15.80
CVX 150904P00093500 P 09/04/15 93.5 13.80 16.35
CVX 150904P00094000 P 09/04/15 94.0 14.35 17.15
CVX 150904P00094500 P 09/04/15 94.5 14.90 17.35
CVX 150904P00095000 P 09/04/15 95.0 15.35 17.85
CVX 150904P00095500 P 09/04/15 95.5 15.90 18.35
CVX 150904P00096000 P 09/04/15 96.0 16.55 18.50
CVX 150904P00096500 P 09/04/15 96.5 16.85 19.45
CVX 150904P00097000 P 09/04/15 97.0 17.30 20.60
CVX 150904P00097500 P 09/04/15 97.5 17.80 21.10
CVX 150904P00098000 P 09/04/15 98.0 18.85 21.60
CVX 150904P00098500 P 09/04/15 98.5 19.30 22.10
CVX 150904P00099000 P 09/04/15 99.0 19.80 22.60
CVX 150904P00099500 P 09/04/15 99.5 19.85 22.35
CVX 150904P00100000 P 09/04/15 100.0 20.30 23.60
CVX 150904P00101000 P 09/04/15 101.0 21.55 23.60
CVX 150904P00102000 P 09/04/15 102.0 22.30 25.60
CVX 150904P00103000 P 09/04/15 103.0 23.30 26.60
CVX 150904P00105000 P 09/04/15 105.0 25.80 28.10
CVX 150911C00050000 C 09/11/15 50.0 27.00 28.80
CVX 150911C00055000 C 09/11/15 55.0 22.20 23.75
CVX 150911C00060000 C 09/11/15 60.0 16.95 19.10
CVX 150911C00061000 C 09/11/15 61.0 16.15 17.60
CVX 150911C00062000 C 09/11/15 62.0 14.95 16.65
CVX 150911C00063000 C 09/11/15 63.0 14.20 15.65
CVX 150911C00063500 C 09/11/15 63.5 13.40 15.15
CVX 150911C00064000 C 09/11/15 64.0 13.15 14.60
CVX 150911C00064500 C 09/11/15 64.5 12.80 14.10
CVX 150911C00065000 C 09/11/15 65.0 12.10 13.50
CVX 150911C00065500 C 09/11/15 65.5 11.75 13.10
CVX 150911C00066000 C 09/11/15 66.0 11.35 12.50
CVX 150911C00066500 C 09/11/15 66.5 10.55 12.70
CVX 150911C00067000 C 09/11/15 67.0 10.35 11.55
CVX 150911C00067500 C 09/11/15 67.5 9.90 11.05
CVX 150911C00068000 C 09/11/15 68.0 9.40 10.55
CVX 150911C00068500 C 09/11/15 68.5 8.90 10.35
CVX 150911C00069000 C 09/11/15 69.0 8.45 9.60
CVX 150911C00069500 C 09/11/15 69.5 8.00 9.10
CVX 150911C00070000 C 09/11/15 70.0 7.55 8.65
CVX 150911C00070500 C 09/11/15 70.5 7.05 8.15
CVX 150911C00071000 C 09/11/15 71.0 6.60 7.65
CVX 150911C00071500 C 09/11/15 71.5 6.20 7.50
CVX 150911C00072000 C 09/11/15 72.0 6.30 6.50
CVX 150911C00072500 C 09/11/15 72.5 5.85 6.15
CVX 150911C00073000 C 09/11/15 73.0 5.45 5.85
CVX 150911C00073500 C 09/11/15 73.5 5.00 5.40
CVX 150911C00074000 C 09/11/15 74.0 4.55 4.85
CVX 150911C00074500 C 09/11/15 74.5 4.15 4.55
CVX 150911C00075000 C 09/11/15 75.0 3.75 4.15
CVX 150911C00075500 C 09/11/15 75.5 3.20 3.75
CVX 150911C00076000 C 09/11/15 76.0 3.00 3.25
CVX 150911C00076500 C 09/11/15 76.5 2.68 2.77
CVX 150911C00077000 C 09/11/15 77.0 2.36 2.43
CVX 150911C00077500 C 09/11/15 77.5 2.05 2.12
CVX 150911C00078000 C 09/11/15 78.0 1.76 1.82
CVX 150911C00078500 C 09/11/15 78.5 1.50 1.55
CVX 150911C00079000 C 09/11/15 79.0 1.27 1.31
CVX 150911C00079500 C 09/11/15 79.5 1.05 1.10
CVX 150911C00080000 C 09/11/15 80.0 0.85 0.91
CVX 150911C00080500 C 09/11/15 80.5 0.69 0.74
CVX 150911C00081000 C 09/11/15 81.0 0.57 0.59
CVX 150911C00081500 C 09/11/15 81.5 0.44 0.48
CVX 150911C00082000 C 09/11/15 82.0 0.34 0.38
CVX 150911C00082500 C 09/11/15 82.5 0.26 0.30
CVX 150911C00083000 C 09/11/15 83.0 0.21 0.23
CVX 150911C00083500 C 09/11/15 83.5 0.15 0.18
CVX 150911C00084000 C 09/11/15 84.0 0.12 0.14
CVX 150911C00084500 C 09/11/15 84.5 0.09 0.11
CVX 150911C00085000 C 09/11/15 85.0 0.06 0.08
CVX 150911C00085500 C 09/11/15 85.5 0.03 0.07
CVX 150911C00086000 C 09/11/15 86.0 0.02 0.05
CVX 150911C00086500 C 09/11/15 86.5 0.02 0.04
CVX 150911C00087000 C 09/11/15 87.0 0.00 0.05
CVX 150911C00087500 C 09/11/15 87.5 0.00 0.08
CVX 150911C00088000 C 09/11/15 88.0 0.00 0.08
CVX 150911C00088500 C 09/11/15 88.5 0.00 0.12
CVX 150911C00089000 C 09/11/15 89.0 0.00 0.11
CVX 150911C00089500 C 09/11/15 89.5 0.00 0.11
CVX 150911C00090000 C 09/11/15 90.0 0.00 0.09
CVX 150911C00090500 C 09/11/15 90.5 0.00 0.12
CVX 150911C00091000 C 09/11/15 91.0 0.00 0.13
CVX 150911C00091500 C 09/11/15 91.5 0.00 0.25
CVX 150911C00092000 C 09/11/15 92.0 0.00 0.25
CVX 150911C00092500 C 09/11/15 92.5 0.00 0.25
CVX 150911C00093000 C 09/11/15 93.0 0.00 0.28
CVX 150911C00093500 C 09/11/15 93.5 0.00 0.24
CVX 150911C00094000 C 09/11/15 94.0 0.00 0.25
CVX 150911C00094500 C 09/11/15 94.5 0.00 0.25
CVX 150911C00095000 C 09/11/15 95.0 0.00 0.12
CVX 150911C00095500 C 09/11/15 95.5 0.00 0.24
CVX 150911C00096000 C 09/11/15 96.0 0.00 0.25
CVX 150911C00096500 C 09/11/15 96.5 0.00 0.24
CVX 150911C00097000 C 09/11/15 97.0 0.00 0.23
CVX 150911C00097500 C 09/11/15 97.5 0.00 0.20
CVX 150911C00098000 C 09/11/15 98.0 0.00 0.23
CVX 150911C00098500 C 09/11/15 98.5 0.00 0.23
CVX 150911C00099000 C 09/11/15 99.0 0.00 0.23
CVX 150911C00099500 C 09/11/15 99.5 0.00 0.23
CVX 150911C00100000 C 09/11/15 100.0 0.00 0.21
CVX 150911C00105000 C 09/11/15 105.0 0.00 0.05
CVX 150911P00050000 P 09/11/15 50.0 0.00 0.02
CVX 150911P00055000 P 09/11/15 55.0 0.01 0.03
CVX 150911P00060000 P 09/11/15 60.0 0.02 0.05
CVX 150911P00061000 P 09/11/15 61.0 0.03 0.05
CVX 150911P00062000 P 09/11/15 62.0 0.03 0.05
CVX 150911P00063000 P 09/11/15 63.0 0.04 0.06
CVX 150911P00063500 P 09/11/15 63.5 0.05 0.07
CVX 150911P00064000 P 09/11/15 64.0 0.05 0.07
CVX 150911P00064500 P 09/11/15 64.5 0.06 0.07
CVX 150911P00065000 P 09/11/15 65.0 0.06 0.08
CVX 150911P00065500 P 09/11/15 65.5 0.07 0.08
CVX 150911P00066000 P 09/11/15 66.0 0.07 0.09
CVX 150911P00066500 P 09/11/15 66.5 0.08 0.10
CVX 150911P00067000 P 09/11/15 67.0 0.09 0.11
CVX 150911P00067500 P 09/11/15 67.5 0.10 0.12
CVX 150911P00068000 P 09/11/15 68.0 0.12 0.13
CVX 150911P00068500 P 09/11/15 68.5 0.13 0.15
CVX 150911P00069000 P 09/11/15 69.0 0.15 0.17
CVX 150911P00069500 P 09/11/15 69.5 0.17 0.18
CVX 150911P00070000 P 09/11/15 70.0 0.19 0.20
CVX 150911P00070500 P 09/11/15 70.5 0.22 0.24
CVX 150911P00071000 P 09/11/15 71.0 0.25 0.27
CVX 150911P00071500 P 09/11/15 71.5 0.28 0.30
CVX 150911P00072000 P 09/11/15 72.0 0.32 0.35
CVX 150911P00072500 P 09/11/15 72.5 0.37 0.40
CVX 150911P00073000 P 09/11/15 73.0 0.42 0.46
CVX 150911P00073500 P 09/11/15 73.5 0.49 0.52
CVX 150911P00074000 P 09/11/15 74.0 0.56 0.60
CVX 150911P00074500 P 09/11/15 74.5 0.64 0.69
CVX 150911P00075000 P 09/11/15 75.0 0.74 0.79
CVX 150911P00075500 P 09/11/15 75.5 0.86 0.91
CVX 150911P00076000 P 09/11/15 76.0 0.99 1.04
CVX 150911P00076500 P 09/11/15 76.5 1.13 1.19
CVX 150911P00077000 P 09/11/15 77.0 1.30 1.36
CVX 150911P00077500 P 09/11/15 77.5 1.49 1.54
CVX 150911P00078000 P 09/11/15 78.0 1.70 1.75
CVX 150911P00078500 P 09/11/15 78.5 1.93 1.99
CVX 150911P00079000 P 09/11/15 79.0 2.19 2.25
CVX 150911P00079500 P 09/11/15 79.5 2.47 2.55
CVX 150911P00080000 P 09/11/15 80.0 2.69 2.88
CVX 150911P00080500 P 09/11/15 80.5 2.92 3.25
CVX 150911P00081000 P 09/11/15 81.0 3.35 3.60
CVX 150911P00081500 P 09/11/15 81.5 3.60 4.00
CVX 150911P00082000 P 09/11/15 82.0 3.95 4.40
CVX 150911P00082500 P 09/11/15 82.5 4.35 5.60
CVX 150911P00083000 P 09/11/15 83.0 4.60 6.05
CVX 150911P00083500 P 09/11/15 83.5 4.65 6.50
CVX 150911P00084000 P 09/11/15 84.0 5.10 6.95
CVX 150911P00084500 P 09/11/15 84.5 5.55 7.45
CVX 150911P00085000 P 09/11/15 85.0 6.05 7.90
CVX 150911P00085500 P 09/11/15 85.5 6.55 8.40
CVX 150911P00086000 P 09/11/15 86.0 7.00 8.85
CVX 150911P00086500 P 09/11/15 86.5 7.50 9.35
CVX 150911P00087000 P 09/11/15 87.0 8.00 9.85
CVX 150911P00087500 P 09/11/15 87.5 8.50 10.35
CVX 150911P00088000 P 09/11/15 88.0 9.00 10.85
CVX 150911P00088500 P 09/11/15 88.5 9.50 11.35
CVX 150911P00089000 P 09/11/15 89.0 9.95 11.85
CVX 150911P00089500 P 09/11/15 89.5 10.45 12.35
CVX 150911P00090000 P 09/11/15 90.0 10.95 12.65
CVX 150911P00090500 P 09/11/15 90.5 11.05 13.75
CVX 150911P00091000 P 09/11/15 91.0 11.55 14.50
CVX 150911P00091500 P 09/11/15 91.5 12.30 14.65
CVX 150911P00092000 P 09/11/15 92.0 12.55 15.55
CVX 150911P00092500 P 09/11/15 92.5 13.05 16.05
CVX 150911P00093000 P 09/11/15 93.0 13.85 15.80
CVX 150911P00093500 P 09/11/15 93.5 14.30 16.65
CVX 150911P00094000 P 09/11/15 94.0 14.55 17.55
CVX 150911P00094500 P 09/11/15 94.5 15.05 18.05
CVX 150911P00095000 P 09/11/15 95.0 15.80 18.15
CVX 150911P00095500 P 09/11/15 95.5 15.90 19.05
CVX 150911P00096000 P 09/11/15 96.0 16.40 19.50
CVX 150911P00096500 P 09/11/15 96.5 16.90 20.10
CVX 150911P00097000 P 09/11/15 97.0 17.40 20.60
CVX 150911P00097500 P 09/11/15 97.5 17.90 21.05
CVX 150911P00098000 P 09/11/15 98.0 18.25 21.55
CVX 150911P00098500 P 09/11/15 98.5 18.80 22.05
CVX 150911P00099000 P 09/11/15 99.0 19.30 22.50
CVX 150911P00099500 P 09/11/15 99.5 19.90 23.05
CVX 150911P00100000 P 09/11/15 100.0 20.35 23.15
CVX 150911P00105000 P 09/11/15 105.0 25.80 28.10
CVX 150918C00045000 C 09/18/15 45.0 32.10 33.65
CVX 150918C00050000 C 09/18/15 50.0 27.10 28.50
CVX 150918C00055000 C 09/18/15 55.0 22.25 23.50
CVX 150918C00060000 C 09/18/15 60.0 17.30 18.55
CVX 150918C00065000 C 09/18/15 65.0 12.45 13.60
CVX 150918C00069000 C 09/18/15 69.0 8.75 9.75
CVX 150918C00069500 C 09/18/15 69.5 8.30 9.30
CVX 150918C00070000 C 09/18/15 70.0 7.90 8.75
CVX 150918C00070500 C 09/18/15 70.5 7.50 8.40
CVX 150918C00071000 C 09/18/15 71.0 7.40 7.75
CVX 150918C00071500 C 09/18/15 71.5 7.10 7.30
CVX 150918C00072000 C 09/18/15 72.0 6.70 6.90
CVX 150918C00072500 C 09/18/15 72.5 6.25 6.45
CVX 150918C00073000 C 09/18/15 73.0 5.85 6.00
CVX 150918C00073500 C 09/18/15 73.5 5.45 5.85
CVX 150918C00074000 C 09/18/15 74.0 5.05 5.25
CVX 150918C00074500 C 09/18/15 74.5 4.65 4.85
CVX 150918C00075000 C 09/18/15 75.0 4.30 4.45
CVX 150918C00075500 C 09/18/15 75.5 3.95 4.30
CVX 150918C00076000 C 09/18/15 76.0 3.60 3.70
CVX 150918C00076500 C 09/18/15 76.5 3.25 3.40
CVX 150918C00077000 C 09/18/15 77.0 2.97 3.05
CVX 150918C00077500 C 09/18/15 77.5 2.67 2.73
CVX 150918C00078000 C 09/18/15 78.0 2.38 2.44
CVX 150918C00078500 C 09/18/15 78.5 2.12 2.16
CVX 150918C00079000 C 09/18/15 79.0 1.87 1.91
CVX 150918C00079500 C 09/18/15 79.5 1.63 1.68
CVX 150918C00080000 C 09/18/15 80.0 1.41 1.46
CVX 150918C00080500 C 09/18/15 80.5 1.22 1.26
CVX 150918C00081000 C 09/18/15 81.0 1.04 1.08
CVX 150918C00081500 C 09/18/15 81.5 0.89 0.92
CVX 150918C00082000 C 09/18/15 82.0 0.74 0.78
CVX 150918C00082500 C 09/18/15 82.5 0.62 0.66
CVX 150918C00083000 C 09/18/15 83.0 0.52 0.55
CVX 150918C00083500 C 09/18/15 83.5 0.43 0.46
CVX 150918C00084000 C 09/18/15 84.0 0.35 0.37
CVX 150918C00084500 C 09/18/15 84.5 0.28 0.31
CVX 150918C00085000 C 09/18/15 85.0 0.23 0.25
CVX 150918C00085500 C 09/18/15 85.5 0.18 0.20
CVX 150918C00086000 C 09/18/15 86.0 0.15 0.17
CVX 150918C00086500 C 09/18/15 86.5 0.11 0.13
CVX 150918C00087000 C 09/18/15 87.0 0.08 0.11
CVX 150918C00087500 C 09/18/15 87.5 0.07 0.09
CVX 150918C00088000 C 09/18/15 88.0 0.04 0.07
CVX 150918C00088500 C 09/18/15 88.5 0.04 0.06
CVX 150918C00089000 C 09/18/15 89.0 0.03 0.06
CVX 150918C00089500 C 09/18/15 89.5 0.02 0.05
CVX 150918C00090000 C 09/18/15 90.0 0.01 0.05
CVX 150918C00090500 C 09/18/15 90.5 0.00 0.05
CVX 150918C00091000 C 09/18/15 91.0 0.00 0.08
CVX 150918C00091500 C 09/18/15 91.5 0.00 0.10
CVX 150918C00092000 C 09/18/15 92.0 0.00 0.12
CVX 150918C00092500 C 09/18/15 92.5 0.00 0.08
CVX 150918C00093000 C 09/18/15 93.0 0.00 0.08
CVX 150918C00093500 C 09/18/15 93.5 0.00 0.10
CVX 150918C00094000 C 09/18/15 94.0 0.00 0.13
CVX 150918C00094500 C 09/18/15 94.5 0.00 0.13
CVX 150918C00095000 C 09/18/15 95.0 0.00 0.05
CVX 150918C00095500 C 09/18/15 95.5 0.00 0.13
CVX 150918C00096000 C 09/18/15 96.0 0.00 0.13
CVX 150918C00096500 C 09/18/15 96.5 0.00 0.13
CVX 150918C00097000 C 09/18/15 97.0 0.00 0.13
CVX 150918C00097500 C 09/18/15 97.5 0.00 0.13
CVX 150918C00098000 C 09/18/15 98.0 0.00 0.12
CVX 150918C00098500 C 09/18/15 98.5 0.00 0.12
CVX 150918C00099000 C 09/18/15 99.0 0.00 0.12
CVX 150918C00099500 C 09/18/15 99.5 0.00 0.12
CVX 150918C00100000 C 09/18/15 100.0 0.00 0.03
CVX 150918C00101000 C 09/18/15 101.0 0.00 0.12
CVX 150918C00102000 C 09/18/15 102.0 0.00 0.12
CVX 150918C00103000 C 09/18/15 103.0 0.00 0.12
CVX 150918C00104000 C 09/18/15 104.0 0.00 0.12
CVX 150918C00105000 C 09/18/15 105.0 0.00 0.01
CVX 150918C00106000 C 09/18/15 106.0 0.00 0.12
CVX 150918C00107000 C 09/18/15 107.0 0.00 0.12
CVX 150918C00108000 C 09/18/15 108.0 0.00 0.12
CVX 150918C00109000 C 09/18/15 109.0 0.00 0.12
CVX 150918C00110000 C 09/18/15 110.0 0.00 0.03
CVX 150918C00111000 C 09/18/15 111.0 0.00 0.12
CVX 150918C00115000 C 09/18/15 115.0 0.00 0.01
CVX 150918C00120000 C 09/18/15 120.0 0.00 0.01
CVX 150918C00125000 C 09/18/15 125.0 0.00 0.01
CVX 150918C00130000 C 09/18/15 130.0 0.00 0.17
CVX 150918C00135000 C 09/18/15 135.0 0.00 0.15
CVX 150918C00140000 C 09/18/15 140.0 0.00 0.14
CVX 150918C00145000 C 09/18/15 145.0 0.00 0.13
CVX 150918C00150000 C 09/18/15 150.0 0.00 0.11
CVX 150918C00155000 C 09/18/15 155.0 0.00 0.11
CVX 150918P00045000 P 09/18/15 45.0 0.00 0.14
CVX 150918P00050000 P 09/18/15 50.0 0.00 0.03
CVX 150918P00055000 P 09/18/15 55.0 0.01 0.03
CVX 150918P00060000 P 09/18/15 60.0 0.05 0.07
CVX 150918P00065000 P 09/18/15 65.0 0.15 0.17
CVX 150918P00069000 P 09/18/15 69.0 0.36 0.38
CVX 150918P00069500 P 09/18/15 69.5 0.40 0.42
CVX 150918P00070000 P 09/18/15 70.0 0.44 0.47
CVX 150918P00070500 P 09/18/15 70.5 0.49 0.51
CVX 150918P00071000 P 09/18/15 71.0 0.54 0.58
CVX 150918P00071500 P 09/18/15 71.5 0.61 0.64
CVX 150918P00072000 P 09/18/15 72.0 0.68 0.71
CVX 150918P00072500 P 09/18/15 72.5 0.75 0.79
CVX 150918P00073000 P 09/18/15 73.0 0.84 0.88
CVX 150918P00073500 P 09/18/15 73.5 0.93 0.97
CVX 150918P00074000 P 09/18/15 74.0 1.04 1.08
CVX 150918P00074500 P 09/18/15 74.5 1.15 1.19
CVX 150918P00075000 P 09/18/15 75.0 1.27 1.32
CVX 150918P00075500 P 09/18/15 75.5 1.41 1.46
CVX 150918P00076000 P 09/18/15 76.0 1.56 1.61
CVX 150918P00076500 P 09/18/15 76.5 1.72 1.78
CVX 150918P00077000 P 09/18/15 77.0 1.90 1.95
CVX 150918P00077500 P 09/18/15 77.5 2.10 2.14
CVX 150918P00078000 P 09/18/15 78.0 2.31 2.36
CVX 150918P00078500 P 09/18/15 78.5 2.54 2.59
CVX 150918P00079000 P 09/18/15 79.0 2.79 2.84
CVX 150918P00079500 P 09/18/15 79.5 3.05 3.15
CVX 150918P00080000 P 09/18/15 80.0 3.35 3.40
CVX 150918P00080500 P 09/18/15 80.5 3.60 3.75
CVX 150918P00081000 P 09/18/15 81.0 3.90 4.10
CVX 150918P00081500 P 09/18/15 81.5 4.25 4.45
CVX 150918P00082000 P 09/18/15 82.0 4.60 4.80
CVX 150918P00082500 P 09/18/15 82.5 4.95 5.15
CVX 150918P00083000 P 09/18/15 83.0 5.15 5.55
CVX 150918P00083500 P 09/18/15 83.5 5.70 5.95
CVX 150918P00084000 P 09/18/15 84.0 6.00 6.55
CVX 150918P00084500 P 09/18/15 84.5 6.40 7.05
CVX 150918P00085000 P 09/18/15 85.0 6.75 8.05
CVX 150918P00085500 P 09/18/15 85.5 6.65 8.50
CVX 150918P00086000 P 09/18/15 86.0 7.15 9.05
CVX 150918P00086500 P 09/18/15 86.5 7.60 9.50
CVX 150918P00087000 P 09/18/15 87.0 8.05 9.95
CVX 150918P00087500 P 09/18/15 87.5 8.55 10.45
CVX 150918P00088000 P 09/18/15 88.0 9.05 10.95
CVX 150918P00088500 P 09/18/15 88.5 9.50 11.40
CVX 150918P00089000 P 09/18/15 89.0 10.00 11.50
CVX 150918P00089500 P 09/18/15 89.5 10.50 12.70
CVX 150918P00090000 P 09/18/15 90.0 11.20 12.85
CVX 150918P00090500 P 09/18/15 90.5 11.40 13.35
CVX 150918P00091000 P 09/18/15 91.0 12.00 13.95
CVX 150918P00091500 P 09/18/15 91.5 12.50 14.85
CVX 150918P00092000 P 09/18/15 92.0 13.00 14.50
CVX 150918P00092500 P 09/18/15 92.5 13.10 15.90
CVX 150918P00093000 P 09/18/15 93.0 13.80 15.55
CVX 150918P00093500 P 09/18/15 93.5 14.45 15.80
CVX 150918P00094000 P 09/18/15 94.0 15.00 16.30
CVX 150918P00094500 P 09/18/15 94.5 15.45 17.00
CVX 150918P00095000 P 09/18/15 95.0 16.50 17.35
CVX 150918P00095500 P 09/18/15 95.5 16.50 18.70
CVX 150918P00096000 P 09/18/15 96.0 16.95 19.20
CVX 150918P00096500 P 09/18/15 96.5 17.30 19.00
CVX 150918P00097000 P 09/18/15 97.0 17.80 20.00
CVX 150918P00097500 P 09/18/15 97.5 18.30 20.00
CVX 150918P00098000 P 09/18/15 98.0 18.80 21.05
CVX 150918P00098500 P 09/18/15 98.5 19.30 21.35
CVX 150918P00099000 P 09/18/15 99.0 19.55 22.20
CVX 150918P00099500 P 09/18/15 99.5 20.05 22.30
CVX 150918P00100000 P 09/18/15 100.0 21.35 22.80
CVX 150918P00101000 P 09/18/15 101.0 21.55 24.00
CVX 150918P00102000 P 09/18/15 102.0 22.45 25.00
CVX 150918P00103000 P 09/18/15 103.0 23.35 26.20
CVX 150918P00104000 P 09/18/15 104.0 24.35 27.00
CVX 150918P00105000 P 09/18/15 105.0 26.60 27.40
CVX 150918P00106000 P 09/18/15 106.0 26.35 29.00
CVX 150918P00107000 P 09/18/15 107.0 27.35 30.00
CVX 150918P00108000 P 09/18/15 108.0 28.35 31.00
CVX 150918P00109000 P 09/18/15 109.0 29.35 32.50
CVX 150918P00110000 P 09/18/15 110.0 30.80 32.80
CVX 150918P00111000 P 09/18/15 111.0 31.35 34.15
CVX 150918P00115000 P 09/18/15 115.0 35.80 37.85
CVX 150918P00120000 P 09/18/15 120.0 40.55 43.05
CVX 150918P00125000 P 09/18/15 125.0 45.40 48.60
CVX 150918P00130000 P 09/18/15 130.0 50.80 53.05
CVX 150918P00135000 P 09/18/15 135.0 55.30 58.45
CVX 150918P00140000 P 09/18/15 140.0 60.80 63.15
CVX 150918P00145000 P 09/18/15 145.0 65.55 68.10
CVX 150918P00150000 P 09/18/15 150.0 70.80 73.10
CVX 150918P00155000 P 09/18/15 155.0 75.55 78.05
CVX 150925C00050000 C 09/25/15 50.0 27.20 29.15
CVX 150925C00055000 C 09/25/15 55.0 22.00 23.75
CVX 150925C00060000 C 09/25/15 60.0 16.90 19.45
CVX 150925C00063000 C 09/25/15 63.0 14.10 16.40
CVX 150925C00063500 C 09/25/15 63.5 13.90 15.60
CVX 150925C00064000 C 09/25/15 64.0 13.50 15.15
CVX 150925C00064500 C 09/25/15 64.5 13.00 14.55
CVX 150925C00065000 C 09/25/15 65.0 12.65 13.85
CVX 150925C00065500 C 09/25/15 65.5 12.20 13.50
CVX 150925C00066000 C 09/25/15 66.0 11.60 13.10
CVX 150925C00066500 C 09/25/15 66.5 11.00 12.45
CVX 150925C00067000 C 09/25/15 67.0 10.75 11.95
CVX 150925C00067500 C 09/25/15 67.5 10.00 11.70
CVX 150925C00068000 C 09/25/15 68.0 9.90 11.00
CVX 150925C00068500 C 09/25/15 68.5 9.30 10.85
CVX 150925C00069000 C 09/25/15 69.0 9.10 10.05
CVX 150925C00069500 C 09/25/15 69.5 8.65 9.65
CVX 150925C00070000 C 09/25/15 70.0 8.70 9.15
CVX 150925C00070500 C 09/25/15 70.5 8.25 8.70
CVX 150925C00071000 C 09/25/15 71.0 7.85 8.15
CVX 150925C00071500 C 09/25/15 71.5 7.40 7.85
CVX 150925C00072000 C 09/25/15 72.0 7.00 7.30
CVX 150925C00072500 C 09/25/15 72.5 6.60 7.00
CVX 150925C00073000 C 09/25/15 73.0 6.20 6.60
CVX 150925C00073500 C 09/25/15 73.5 5.80 6.20
CVX 150925C00074000 C 09/25/15 74.0 5.40 5.80
CVX 150925C00074500 C 09/25/15 74.5 4.75 5.25
CVX 150925C00075000 C 09/25/15 75.0 4.70 4.85
CVX 150925C00075500 C 09/25/15 75.5 4.35 4.50
CVX 150925C00076000 C 09/25/15 76.0 4.00 4.15
CVX 150925C00076500 C 09/25/15 76.5 3.70 3.85
CVX 150925C00077000 C 09/25/15 77.0 3.35 3.50
CVX 150925C00077500 C 09/25/15 77.5 3.10 3.20
CVX 150925C00078000 C 09/25/15 78.0 2.81 2.89
CVX 150925C00078500 C 09/25/15 78.5 2.53 2.62
CVX 150925C00079000 C 09/25/15 79.0 2.28 2.35
CVX 150925C00079500 C 09/25/15 79.5 2.04 2.11
CVX 150925C00080000 C 09/25/15 80.0 1.81 1.89
CVX 150925C00080500 C 09/25/15 80.5 1.61 1.68
CVX 150925C00081000 C 09/25/15 81.0 1.41 1.48
CVX 150925C00081500 C 09/25/15 81.5 1.23 1.31
CVX 150925C00082000 C 09/25/15 82.0 1.07 1.14
CVX 150925C00082500 C 09/25/15 82.5 0.92 0.99
CVX 150925C00083000 C 09/25/15 83.0 0.79 0.86
CVX 150925C00083500 C 09/25/15 83.5 0.68 0.74
CVX 150925C00084000 C 09/25/15 84.0 0.58 0.65
CVX 150925C00084500 C 09/25/15 84.5 0.46 0.57
CVX 150925C00085000 C 09/25/15 85.0 0.39 0.50
CVX 150925C00085500 C 09/25/15 85.5 0.34 0.42
CVX 150925C00086000 C 09/25/15 86.0 0.27 0.36
CVX 150925C00086500 C 09/25/15 86.5 0.22 0.31
CVX 150925C00087000 C 09/25/15 87.0 0.18 0.26
CVX 150925C00087500 C 09/25/15 87.5 0.14 0.23
CVX 150925C00088000 C 09/25/15 88.0 0.12 0.19
CVX 150925C00088500 C 09/25/15 88.5 0.09 0.17
CVX 150925C00089000 C 09/25/15 89.0 0.07 0.13
CVX 150925C00089500 C 09/25/15 89.5 0.05 0.14
CVX 150925C00090000 C 09/25/15 90.0 0.06 0.13
CVX 150925C00090500 C 09/25/15 90.5 0.03 0.19
CVX 150925C00091000 C 09/25/15 91.0 0.02 0.13
CVX 150925C00091500 C 09/25/15 91.5 0.01 0.15
CVX 150925C00092000 C 09/25/15 92.0 0.01 0.14
CVX 150925C00093000 C 09/25/15 93.0 0.00 0.18
CVX 150925C00094000 C 09/25/15 94.0 0.00 0.27
CVX 150925C00095000 C 09/25/15 95.0 0.00 0.14
CVX 150925P00050000 P 09/25/15 50.0 0.02 0.13
CVX 150925P00055000 P 09/25/15 55.0 0.03 0.31
CVX 150925P00060000 P 09/25/15 60.0 0.11 0.27
CVX 150925P00063000 P 09/25/15 63.0 0.22 0.35
CVX 150925P00063500 P 09/25/15 63.5 0.13 0.50
CVX 150925P00064000 P 09/25/15 64.0 0.25 0.31
CVX 150925P00064500 P 09/25/15 64.5 0.12 0.52
CVX 150925P00065000 P 09/25/15 65.0 0.19 0.52
CVX 150925P00065500 P 09/25/15 65.5 0.16 0.57
CVX 150925P00066000 P 09/25/15 66.0 0.35 0.42
CVX 150925P00066500 P 09/25/15 66.5 0.38 0.46
CVX 150925P00067000 P 09/25/15 67.0 0.41 0.50
CVX 150925P00067500 P 09/25/15 67.5 0.45 0.54
CVX 150925P00068000 P 09/25/15 68.0 0.48 0.57
CVX 150925P00068500 P 09/25/15 68.5 0.53 0.63
CVX 150925P00069000 P 09/25/15 69.0 0.55 0.67
CVX 150925P00069500 P 09/25/15 69.5 0.62 0.77
CVX 150925P00070000 P 09/25/15 70.0 0.67 0.75
CVX 150925P00070500 P 09/25/15 70.5 0.76 0.82
CVX 150925P00071000 P 09/25/15 71.0 0.83 0.89
CVX 150925P00071500 P 09/25/15 71.5 0.91 0.97
CVX 150925P00072000 P 09/25/15 72.0 0.99 1.05
CVX 150925P00072500 P 09/25/15 72.5 1.06 1.14
CVX 150925P00073000 P 09/25/15 73.0 1.18 1.24
CVX 150925P00073500 P 09/25/15 73.5 1.29 1.34
CVX 150925P00074000 P 09/25/15 74.0 1.41 1.46
CVX 150925P00074500 P 09/25/15 74.5 1.53 1.59
CVX 150925P00075000 P 09/25/15 75.0 1.67 1.73
CVX 150925P00075500 P 09/25/15 75.5 1.81 1.89
CVX 150925P00076000 P 09/25/15 76.0 1.96 2.03
CVX 150925P00076500 P 09/25/15 76.5 2.09 2.21
CVX 150925P00077000 P 09/25/15 77.0 2.33 2.39
CVX 150925P00077500 P 09/25/15 77.5 2.46 2.59
CVX 150925P00078000 P 09/25/15 78.0 2.73 2.81
CVX 150925P00078500 P 09/25/15 78.5 2.94 3.05
CVX 150925P00079000 P 09/25/15 79.0 3.15 3.30
CVX 150925P00079500 P 09/25/15 79.5 3.40 3.55
CVX 150925P00080000 P 09/25/15 80.0 3.70 3.85
CVX 150925P00080500 P 09/25/15 80.5 3.80 4.15
CVX 150925P00081000 P 09/25/15 81.0 4.10 4.45
CVX 150925P00081500 P 09/25/15 81.5 4.60 4.75
CVX 150925P00082000 P 09/25/15 82.0 4.70 5.15
CVX 150925P00082500 P 09/25/15 82.5 5.25 5.50
CVX 150925P00083000 P 09/25/15 83.0 5.65 5.85
CVX 150925P00083500 P 09/25/15 83.5 5.80 6.25
CVX 150925P00084000 P 09/25/15 84.0 6.20 6.65
CVX 150925P00084500 P 09/25/15 84.5 6.65 7.35
CVX 150925P00085000 P 09/25/15 85.0 7.00 8.25
CVX 150925P00085500 P 09/25/15 85.5 6.85 8.65
CVX 150925P00086000 P 09/25/15 86.0 7.25 9.10
CVX 150925P00086500 P 09/25/15 86.5 7.90 9.55
CVX 150925P00087000 P 09/25/15 87.0 8.40 10.10
CVX 150925P00087500 P 09/25/15 87.5 8.90 10.60
CVX 150925P00088000 P 09/25/15 88.0 9.40 11.15
CVX 150925P00088500 P 09/25/15 88.5 9.50 11.75
CVX 150925P00089000 P 09/25/15 89.0 10.40 11.90
CVX 150925P00089500 P 09/25/15 89.5 10.55 12.50
CVX 150925P00090000 P 09/25/15 90.0 11.05 13.10
CVX 150925P00090500 P 09/25/15 90.5 11.55 13.35
CVX 150925P00091000 P 09/25/15 91.0 12.05 13.90
CVX 150925P00091500 P 09/25/15 91.5 12.50 14.35
CVX 150925P00092000 P 09/25/15 92.0 13.00 15.05
CVX 150925P00093000 P 09/25/15 93.0 14.00 16.40
CVX 150925P00094000 P 09/25/15 94.0 15.45 16.95
CVX 150925P00095000 P 09/25/15 95.0 16.00 18.00
CVX 151002C00050000 C 10/02/15 50.0 27.25 28.75
CVX 151002C00055000 C 10/02/15 55.0 22.15 24.35
CVX 151002C00060000 C 10/02/15 60.0 17.10 19.45
CVX 151002C00063000 C 10/02/15 63.0 14.10 16.55
CVX 151002C00063500 C 10/02/15 63.5 14.00 16.15
CVX 151002C00064000 C 10/02/15 64.0 13.55 15.70
CVX 151002C00064500 C 10/02/15 64.5 12.85 15.20
CVX 151002C00065000 C 10/02/15 65.0 12.65 14.75
CVX 151002C00065500 C 10/02/15 65.5 12.25 14.25
CVX 151002C00066000 C 10/02/15 66.0 11.65 13.80
CVX 151002C00066500 C 10/02/15 66.5 11.20 13.35
CVX 151002C00067000 C 10/02/15 67.0 11.00 12.90
CVX 151002C00067500 C 10/02/15 67.5 10.50 12.50
CVX 151002C00068000 C 10/02/15 68.0 10.05 12.05
CVX 151002C00068500 C 10/02/15 68.5 9.75 11.60
CVX 151002C00069000 C 10/02/15 69.0 9.15 11.20
CVX 151002C00069500 C 10/02/15 69.5 8.90 10.75
CVX 151002C00070000 C 10/02/15 70.0 8.50 10.35
CVX 151002C00070500 C 10/02/15 70.5 8.30 9.15
CVX 151002C00071000 C 10/02/15 71.0 7.65 9.55
CVX 151002C00071500 C 10/02/15 71.5 7.25 9.15
CVX 151002C00072000 C 10/02/15 72.0 6.85 8.75
CVX 151002C00072500 C 10/02/15 72.5 6.50 7.55
CVX 151002C00073000 C 10/02/15 73.0 6.35 7.00
CVX 151002C00073500 C 10/02/15 73.5 6.00 6.55
CVX 151002C00074000 C 10/02/15 74.0 5.50 6.25
CVX 151002C00074500 C 10/02/15 74.5 5.20 5.80
CVX 151002C00075000 C 10/02/15 75.0 4.85 5.45
CVX 151002C00075500 C 10/02/15 75.5 4.45 5.10
CVX 151002C00076000 C 10/02/15 76.0 4.10 4.75
CVX 151002C00076500 C 10/02/15 76.5 3.80 4.40
CVX 151002C00077000 C 10/02/15 77.0 3.55 4.05
CVX 151002C00077500 C 10/02/15 77.5 3.40 3.55
CVX 151002C00078000 C 10/02/15 78.0 3.15 3.30
CVX 151002C00078500 C 10/02/15 78.5 2.86 3.15
CVX 151002C00079000 C 10/02/15 79.0 2.54 2.85
CVX 151002C00079500 C 10/02/15 79.5 2.34 2.52
CVX 151002C00080000 C 10/02/15 80.0 2.03 2.35
CVX 151002C00080500 C 10/02/15 80.5 1.90 2.08
CVX 151002C00081000 C 10/02/15 81.0 1.71 1.88
CVX 151002C00081500 C 10/02/15 81.5 1.44 1.71
CVX 151002C00082000 C 10/02/15 82.0 1.28 1.53
CVX 151002C00082500 C 10/02/15 82.5 1.18 1.31
CVX 151002C00083000 C 10/02/15 83.0 1.05 1.12
CVX 151002C00083500 C 10/02/15 83.5 0.91 1.03
CVX 151002C00084000 C 10/02/15 84.0 0.79 0.89
CVX 151002C00084500 C 10/02/15 84.5 0.64 0.81
CVX 151002C00085000 C 10/02/15 85.0 0.59 0.67
CVX 151002C00085500 C 10/02/15 85.5 0.47 0.61
CVX 151002C00086000 C 10/02/15 86.0 0.43 0.51
CVX 151002C00086500 C 10/02/15 86.5 0.34 0.50
CVX 151002C00087000 C 10/02/15 87.0 0.31 0.40
CVX 151002C00087500 C 10/02/15 87.5 0.25 0.35
CVX 151002C00088000 C 10/02/15 88.0 0.21 0.30
CVX 151002C00088500 C 10/02/15 88.5 0.18 0.26
CVX 151002C00089000 C 10/02/15 89.0 0.15 0.29
CVX 151002C00089500 C 10/02/15 89.5 0.12 0.51
CVX 151002C00090000 C 10/02/15 90.0 0.10 0.23
CVX 151002C00090500 C 10/02/15 90.5 0.07 0.30
CVX 151002C00091000 C 10/02/15 91.0 0.07 0.15
CVX 151002C00091500 C 10/02/15 91.5 0.03 0.27
CVX 151002C00092000 C 10/02/15 92.0 0.02 0.42
CVX 151002C00092500 C 10/02/15 92.5 0.02 0.50
CVX 151002C00093000 C 10/02/15 93.0 0.02 0.18
CVX 151002C00093500 C 10/02/15 93.5 0.00 0.16
CVX 151002C00094000 C 10/02/15 94.0 0.00 0.49
CVX 151002C00095000 C 10/02/15 95.0 0.00 0.27
CVX 151002P00050000 P 10/02/15 50.0 0.01 0.50
CVX 151002P00055000 P 10/02/15 55.0 0.06 0.31
CVX 151002P00060000 P 10/02/15 60.0 0.20 0.38
CVX 151002P00063000 P 10/02/15 63.0 0.18 0.61
CVX 151002P00063500 P 10/02/15 63.5 0.22 0.59
CVX 151002P00064000 P 10/02/15 64.0 0.32 0.59
CVX 151002P00064500 P 10/02/15 64.5 0.26 0.67
CVX 151002P00065000 P 10/02/15 65.0 0.43 0.53
CVX 151002P00065500 P 10/02/15 65.5 0.35 0.73
CVX 151002P00066000 P 10/02/15 66.0 0.50 0.60
CVX 151002P00066500 P 10/02/15 66.5 0.54 0.64
CVX 151002P00067000 P 10/02/15 67.0 0.59 0.70
CVX 151002P00067500 P 10/02/15 67.5 0.63 0.75
CVX 151002P00068000 P 10/02/15 68.0 0.68 0.81
CVX 151002P00068500 P 10/02/15 68.5 0.73 0.86
CVX 151002P00069000 P 10/02/15 69.0 0.77 0.93
CVX 151002P00069500 P 10/02/15 69.5 0.84 1.06
CVX 151002P00070000 P 10/02/15 70.0 0.90 1.03
CVX 151002P00070500 P 10/02/15 70.5 0.98 1.13
CVX 151002P00071000 P 10/02/15 71.0 1.04 1.21
CVX 151002P00071500 P 10/02/15 71.5 1.13 1.29
CVX 151002P00072000 P 10/02/15 72.0 1.22 1.40
CVX 151002P00072500 P 10/02/15 72.5 1.33 1.45
CVX 151002P00073000 P 10/02/15 73.0 1.40 1.61
CVX 151002P00073500 P 10/02/15 73.5 1.52 1.70
CVX 151002P00074000 P 10/02/15 74.0 1.63 1.84
CVX 151002P00074500 P 10/02/15 74.5 1.77 1.93
CVX 151002P00075000 P 10/02/15 75.0 1.89 2.16
CVX 151002P00075500 P 10/02/15 75.5 2.04 2.28
CVX 151002P00076000 P 10/02/15 76.0 2.19 2.45
CVX 151002P00076500 P 10/02/15 76.5 2.36 2.68
CVX 151002P00077000 P 10/02/15 77.0 2.54 2.83
CVX 151002P00077500 P 10/02/15 77.5 2.75 2.95
CVX 151002P00078000 P 10/02/15 78.0 3.00 3.20
CVX 151002P00078500 P 10/02/15 78.5 3.25 3.40
CVX 151002P00079000 P 10/02/15 79.0 3.50 3.65
CVX 151002P00079500 P 10/02/15 79.5 3.65 4.00
CVX 151002P00080000 P 10/02/15 80.0 3.90 4.40
CVX 151002P00080500 P 10/02/15 80.5 4.15 4.65
CVX 151002P00081000 P 10/02/15 81.0 4.45 5.00
CVX 151002P00081500 P 10/02/15 81.5 4.75 5.30
CVX 151002P00082000 P 10/02/15 82.0 5.00 5.65
CVX 151002P00082500 P 10/02/15 82.5 5.35 6.05
CVX 151002P00083000 P 10/02/15 83.0 5.65 6.35
CVX 151002P00083500 P 10/02/15 83.5 6.05 6.85
CVX 151002P00084000 P 10/02/15 84.0 6.40 7.60
CVX 151002P00084500 P 10/02/15 84.5 6.80 8.00
CVX 151002P00085000 P 10/02/15 85.0 7.20 8.45
CVX 151002P00085500 P 10/02/15 85.5 6.95 8.85
CVX 151002P00086000 P 10/02/15 86.0 7.40 9.25
CVX 151002P00086500 P 10/02/15 86.5 7.85 9.75
CVX 151002P00087000 P 10/02/15 87.0 8.50 10.20
CVX 151002P00087500 P 10/02/15 87.5 8.90 10.60
CVX 151002P00088000 P 10/02/15 88.0 9.20 11.25
CVX 151002P00088500 P 10/02/15 88.5 9.65 11.80
CVX 151002P00089000 P 10/02/15 89.0 10.15 12.00
CVX 151002P00089500 P 10/02/15 89.5 11.00 12.50
CVX 151002P00090000 P 10/02/15 90.0 11.15 12.25
CVX 151002P00090500 P 10/02/15 90.5 11.60 13.50
CVX 151002P00091000 P 10/02/15 91.0 12.45 13.90
CVX 151002P00091500 P 10/02/15 91.5 12.55 14.50
CVX 151002P00092000 P 10/02/15 92.0 13.05 15.00
CVX 151002P00092500 P 10/02/15 92.5 13.50 15.95
CVX 151002P00093000 P 10/02/15 93.0 13.85 16.45
CVX 151002P00093500 P 10/02/15 93.5 15.00 15.80
CVX 151002P00094000 P 10/02/15 94.0 15.45 17.40
CVX 151002P00095000 P 10/02/15 95.0 16.00 17.85
CVX 151009C00050000 C 10/09/15 50.0 27.35 28.70
CVX 151009C00055000 C 10/09/15 55.0 21.85 24.65
CVX 151009C00060000 C 10/09/15 60.0 17.05 19.50
CVX 151009C00062000 C 10/09/15 62.0 15.25 17.70
CVX 151009C00063000 C 10/09/15 63.0 14.35 16.70
CVX 151009C00063500 C 10/09/15 63.5 14.15 16.30
CVX 151009C00064000 C 10/09/15 64.0 13.30 15.85
CVX 151009C00064500 C 10/09/15 64.5 13.10 15.35
CVX 151009C00065000 C 10/09/15 65.0 13.00 14.90
CVX 151009C00065500 C 10/09/15 65.5 12.25 14.45
CVX 151009C00066000 C 10/09/15 66.0 11.90 14.00
CVX 151009C00066500 C 10/09/15 66.5 11.45 13.60
CVX 151009C00067000 C 10/09/15 67.0 11.20 13.15
CVX 151009C00067500 C 10/09/15 67.5 10.40 12.70
CVX 151009C00068000 C 10/09/15 68.0 10.30 12.30
CVX 151009C00068500 C 10/09/15 68.5 9.85 11.85
CVX 151009C00069000 C 10/09/15 69.0 9.50 11.40
CVX 151009C00069500 C 10/09/15 69.5 9.00 11.05
CVX 151009C00070000 C 10/09/15 70.0 8.35 10.60
CVX 151009C00070500 C 10/09/15 70.5 8.20 10.25
CVX 151009C00071000 C 10/09/15 71.0 7.85 9.10
CVX 151009C00071500 C 10/09/15 71.5 7.50 9.45
CVX 151009C00072000 C 10/09/15 72.0 7.15 9.05
CVX 151009C00072500 C 10/09/15 72.5 6.95 8.70
CVX 151009C00073000 C 10/09/15 73.0 6.60 8.30
CVX 151009C00073500 C 10/09/15 73.5 6.05 7.95
CVX 151009C00074000 C 10/09/15 74.0 5.85 7.60
CVX 151009C00074500 C 10/09/15 74.5 5.35 7.25
CVX 151009C00075000 C 10/09/15 75.0 5.10 6.90
CVX 151009C00075500 C 10/09/15 75.5 4.70 6.50
CVX 151009C00076000 C 10/09/15 76.0 4.40 6.15
CVX 151009C00076500 C 10/09/15 76.5 4.10 4.75
CVX 151009C00077000 C 10/09/15 77.0 3.90 4.40
CVX 151009C00077500 C 10/09/15 77.5 3.75 3.95
CVX 151009C00078000 C 10/09/15 78.0 3.35 3.60
CVX 151009C00078500 C 10/09/15 78.5 3.20 3.35
CVX 151009C00079000 C 10/09/15 79.0 2.78 3.20
CVX 151009C00079500 C 10/09/15 79.5 2.64 2.92
CVX 151009C00080000 C 10/09/15 80.0 2.31 2.87
CVX 151009C00080500 C 10/09/15 80.5 2.12 2.68
CVX 151009C00081000 C 10/09/15 81.0 1.90 2.47
CVX 151009C00081500 C 10/09/15 81.5 1.73 2.32
CVX 151009C00082000 C 10/09/15 82.0 1.55 2.05
CVX 151009C00082500 C 10/09/15 82.5 1.40 1.88
CVX 151009C00083000 C 10/09/15 83.0 1.23 1.47
CVX 151009C00083500 C 10/09/15 83.5 1.10 1.44
CVX 151009C00084000 C 10/09/15 84.0 0.99 1.34
CVX 151009C00084500 C 10/09/15 84.5 0.85 1.04
CVX 151009C00085000 C 10/09/15 85.0 0.77 0.93
CVX 151009C00085500 C 10/09/15 85.5 0.65 0.81
CVX 151009C00086000 C 10/09/15 86.0 0.58 0.80
CVX 151009C00086500 C 10/09/15 86.5 0.50 0.64
CVX 151009C00087000 C 10/09/15 87.0 0.44 0.57
CVX 151009C00088000 C 10/09/15 88.0 0.33 0.42
CVX 151009C00089000 C 10/09/15 89.0 0.24 0.32
CVX 151009C00090000 C 10/09/15 90.0 0.18 0.25
CVX 151009P00050000 P 10/09/15 50.0 0.02 0.37
CVX 151009P00055000 P 10/09/15 55.0 0.03 0.31
CVX 151009P00060000 P 10/09/15 60.0 0.22 0.55
CVX 151009P00062000 P 10/09/15 62.0 0.39 0.58
CVX 151009P00063000 P 10/09/15 63.0 0.42 0.53
CVX 151009P00063500 P 10/09/15 63.5 0.46 0.57
CVX 151009P00064000 P 10/09/15 64.0 0.49 0.58
CVX 151009P00064500 P 10/09/15 64.5 0.43 0.78
CVX 151009P00065000 P 10/09/15 65.0 0.56 0.69
CVX 151009P00065500 P 10/09/15 65.5 0.59 0.70
CVX 151009P00066000 P 10/09/15 66.0 0.64 0.77
CVX 151009P00066500 P 10/09/15 66.5 0.70 0.83
CVX 151009P00067000 P 10/09/15 67.0 0.74 0.88
CVX 151009P00067500 P 10/09/15 67.5 0.78 0.93
CVX 151009P00068000 P 10/09/15 68.0 0.84 0.99
CVX 151009P00068500 P 10/09/15 68.5 0.91 1.06
CVX 151009P00069000 P 10/09/15 69.0 0.96 1.09
CVX 151009P00069500 P 10/09/15 69.5 1.03 1.17
CVX 151009P00070000 P 10/09/15 70.0 1.10 1.23
CVX 151009P00070500 P 10/09/15 70.5 1.19 1.33
CVX 151009P00071000 P 10/09/15 71.0 1.27 1.41
CVX 151009P00071500 P 10/09/15 71.5 1.36 1.54
CVX 151009P00072000 P 10/09/15 72.0 1.46 1.65
CVX 151009P00072500 P 10/09/15 72.5 1.56 1.78
CVX 151009P00073000 P 10/09/15 73.0 1.67 1.84
CVX 151009P00073500 P 10/09/15 73.5 1.78 1.97
CVX 151009P00074000 P 10/09/15 74.0 1.91 2.16
CVX 151009P00074500 P 10/09/15 74.5 2.04 2.24
CVX 151009P00075000 P 10/09/15 75.0 2.21 2.39
CVX 151009P00075500 P 10/09/15 75.5 2.33 2.54
CVX 151009P00076000 P 10/09/15 76.0 2.49 2.73
CVX 151009P00076500 P 10/09/15 76.5 2.67 3.10
CVX 151009P00077000 P 10/09/15 77.0 2.85 3.15
CVX 151009P00077500 P 10/09/15 77.5 3.00 3.35
CVX 151009P00078000 P 10/09/15 78.0 3.35 3.50
CVX 151009P00078500 P 10/09/15 78.5 3.55 3.75
CVX 151009P00079000 P 10/09/15 79.0 3.65 4.25
CVX 151009P00079500 P 10/09/15 79.5 3.90 4.85
CVX 151009P00080000 P 10/09/15 80.0 4.10 4.65
CVX 151009P00080500 P 10/09/15 80.5 4.40 5.45
CVX 151009P00081000 P 10/09/15 81.0 4.70 5.75
CVX 151009P00081500 P 10/09/15 81.5 5.00 6.10
CVX 151009P00082000 P 10/09/15 82.0 5.30 6.45
CVX 151009P00082500 P 10/09/15 82.5 5.55 6.75
CVX 151009P00083000 P 10/09/15 83.0 5.25 7.10
CVX 151009P00083500 P 10/09/15 83.5 5.60 7.50
CVX 151009P00084000 P 10/09/15 84.0 5.95 7.85
CVX 151009P00084500 P 10/09/15 84.5 7.00 8.25
CVX 151009P00085000 P 10/09/15 85.0 7.40 8.15
CVX 151009P00085500 P 10/09/15 85.5 7.15 9.05
CVX 151009P00086000 P 10/09/15 86.0 7.55 9.45
CVX 151009P00086500 P 10/09/15 86.5 8.00 9.90
CVX 151009P00087000 P 10/09/15 87.0 8.45 10.35
CVX 151009P00088000 P 10/09/15 88.0 9.35 11.35
CVX 151009P00089000 P 10/09/15 89.0 10.20 12.70
CVX 151009P00090000 P 10/09/15 90.0 11.20 13.25
CVX 151016C00040000 C 10/16/15 40.0 37.95 38.45
CVX 151016C00045000 C 10/16/15 45.0 33.00 33.55
CVX 151016C00050000 C 10/16/15 50.0 28.05 28.65
CVX 151016C00055000 C 10/16/15 55.0 23.15 23.70
CVX 151016C00060000 C 10/16/15 60.0 18.40 18.90
CVX 151016C00065000 C 10/16/15 65.0 13.70 14.20
CVX 151016C00070000 C 10/16/15 70.0 9.40 9.80
CVX 151016C00075000 C 10/16/15 75.0 5.65 5.75
CVX 151016C00080000 C 10/16/15 80.0 2.73 2.79
CVX 151016C00085000 C 10/16/15 85.0 0.99 1.04
CVX 151016C00090000 C 10/16/15 90.0 0.27 0.31
CVX 151016C00095000 C 10/16/15 95.0 0.07 0.12
CVX 151016C00100000 C 10/16/15 100.0 0.03 0.06
CVX 151016C00105000 C 10/16/15 105.0 0.00 0.05
CVX 151016C00110000 C 10/16/15 110.0 0.00 0.04
CVX 151016C00115000 C 10/16/15 115.0 0.00 0.04
CVX 151016C00120000 C 10/16/15 120.0 0.00 0.04
CVX 151016P00040000 P 10/16/15 40.0 0.05 0.08
CVX 151016P00045000 P 10/16/15 45.0 0.05 0.19
CVX 151016P00050000 P 10/16/15 50.0 0.11 0.24
CVX 151016P00055000 P 10/16/15 55.0 0.19 0.30
CVX 151016P00060000 P 10/16/15 60.0 0.41 0.48
CVX 151016P00065000 P 10/16/15 65.0 0.72 0.82
CVX 151016P00070000 P 10/16/15 70.0 1.33 1.47
CVX 151016P00075000 P 10/16/15 75.0 2.58 2.62
CVX 151016P00080000 P 10/16/15 80.0 4.50 4.70
CVX 151016P00085000 P 10/16/15 85.0 7.75 8.00
CVX 151016P00090000 P 10/16/15 90.0 11.95 12.30
CVX 151016P00095000 P 10/16/15 95.0 16.85 17.10
CVX 151016P00100000 P 10/16/15 100.0 21.85 22.05
CVX 151016P00105000 P 10/16/15 105.0 26.45 27.15
CVX 151016P00110000 P 10/16/15 110.0 31.85 32.10
CVX 151016P00115000 P 10/16/15 115.0 36.80 37.10
CVX 151016P00120000 P 10/16/15 120.0 40.55 43.45
CVX 151120C00040000 C 11/20/15 40.0 37.15 38.80
CVX 151120C00045000 C 11/20/15 45.0 31.80 34.70
CVX 151120C00050000 C 11/20/15 50.0 26.90 29.85
CVX 151120C00055000 C 11/20/15 55.0 22.65 24.70
CVX 151120C00060000 C 11/20/15 60.0 17.40 20.35
CVX 151120C00065000 C 11/20/15 65.0 13.55 15.60
CVX 151120C00070000 C 11/20/15 70.0 9.65 10.50
CVX 151120C00075000 C 11/20/15 75.0 6.45 6.60
CVX 151120C00080000 C 11/20/15 80.0 3.60 3.75
CVX 151120C00085000 C 11/20/15 85.0 1.68 1.78
CVX 151120C00090000 C 11/20/15 90.0 0.67 0.73
CVX 151120C00095000 C 11/20/15 95.0 0.24 0.27
CVX 151120P00040000 P 11/20/15 40.0 0.07 0.23
CVX 151120P00045000 P 11/20/15 45.0 0.15 0.31
CVX 151120P00050000 P 11/20/15 50.0 0.33 0.44
CVX 151120P00055000 P 11/20/15 55.0 0.57 0.63
CVX 151120P00060000 P 11/20/15 60.0 0.91 1.01
CVX 151120P00065000 P 11/20/15 65.0 1.45 1.58
CVX 151120P00070000 P 11/20/15 70.0 2.32 2.48
CVX 151120P00075000 P 11/20/15 75.0 3.85 4.00
CVX 151120P00080000 P 11/20/15 80.0 6.10 6.30
CVX 151120P00085000 P 11/20/15 85.0 9.30 9.55
CVX 151120P00090000 P 11/20/15 90.0 12.50 14.40
CVX 151120P00095000 P 11/20/15 95.0 17.15 19.35
CVX 151218C00040000 C 12/18/15 40.0 37.45 38.70
CVX 151218C00045000 C 12/18/15 45.0 32.10 34.95
CVX 151218C00050000 C 12/18/15 50.0 27.10 28.95
CVX 151218C00055000 C 12/18/15 55.0 23.30 24.15
CVX 151218C00060000 C 12/18/15 60.0 18.70 19.40
CVX 151218C00065000 C 12/18/15 65.0 14.40 14.90
CVX 151218C00070000 C 12/18/15 70.0 10.30 10.75
CVX 151218C00075000 C 12/18/15 75.0 6.80 7.05
CVX 151218C00080000 C 12/18/15 80.0 4.00 4.10
CVX 151218C00085000 C 12/18/15 85.0 2.05 2.15
CVX 151218C00090000 C 12/18/15 90.0 0.93 1.05
CVX 151218C00095000 C 12/18/15 95.0 0.39 0.51
CVX 151218C00100000 C 12/18/15 100.0 0.15 0.25
CVX 151218C00105000 C 12/18/15 105.0 0.07 0.12
CVX 151218C00110000 C 12/18/15 110.0 0.02 0.07
CVX 151218C00115000 C 12/18/15 115.0 0.02 0.06
CVX 151218C00120000 C 12/18/15 120.0 0.00 0.06
CVX 151218C00125000 C 12/18/15 125.0 0.00 0.05
CVX 151218C00130000 C 12/18/15 130.0 0.00 0.05
CVX 151218C00135000 C 12/18/15 135.0 0.00 0.05
CVX 151218C00140000 C 12/18/15 140.0 0.00 0.05
CVX 151218C00145000 C 12/18/15 145.0 0.00 0.04
CVX 151218C00150000 C 12/18/15 150.0 0.00 0.04
CVX 151218C00155000 C 12/18/15 155.0 0.00 0.04
CVX 151218C00160000 C 12/18/15 160.0 0.00 0.04
CVX 151218C00165000 C 12/18/15 165.0 0.00 0.04
CVX 151218P00040000 P 12/18/15 40.0 0.15 0.30
CVX 151218P00045000 P 12/18/15 45.0 0.26 0.41
CVX 151218P00050000 P 12/18/15 50.0 0.44 0.55
CVX 151218P00055000 P 12/18/15 55.0 0.74 0.86
CVX 151218P00060000 P 12/18/15 60.0 1.18 1.30
CVX 151218P00065000 P 12/18/15 65.0 1.81 1.98
CVX 151218P00070000 P 12/18/15 70.0 2.79 2.96
CVX 151218P00075000 P 12/18/15 75.0 4.35 4.55
CVX 151218P00080000 P 12/18/15 80.0 6.65 6.85
CVX 151218P00085000 P 12/18/15 85.0 9.75 10.00
CVX 151218P00090000 P 12/18/15 90.0 13.45 14.05
CVX 151218P00095000 P 12/18/15 95.0 17.90 18.45
CVX 151218P00100000 P 12/18/15 100.0 22.25 23.65
CVX 151218P00105000 P 12/18/15 105.0 27.20 28.40
CVX 151218P00110000 P 12/18/15 110.0 32.25 33.70
CVX 151218P00115000 P 12/18/15 115.0 37.05 38.65
CVX 151218P00120000 P 12/18/15 120.0 41.25 43.20
CVX 151218P00125000 P 12/18/15 125.0 46.25 48.20
CVX 151218P00130000 P 12/18/15 130.0 51.25 53.20
CVX 151218P00135000 P 12/18/15 135.0 56.25 58.20
CVX 151218P00140000 P 12/18/15 140.0 61.25 63.65
CVX 151218P00145000 P 12/18/15 145.0 66.25 69.45
CVX 151218P00150000 P 12/18/15 150.0 71.20 74.45
CVX 151218P00155000 P 12/18/15 155.0 76.15 78.65
CVX 151218P00160000 P 12/18/15 160.0 81.20 83.65
CVX 151218P00165000 P 12/18/15 165.0 86.20 88.65
CVX 160115C00040000 C 01/15/16 40.0 37.65 38.70
CVX 160115C00045000 C 01/15/16 45.0 33.00 33.80
CVX 160115C00050000 C 01/15/16 50.0 28.05 29.00
CVX 160115C00055000 C 01/15/16 55.0 23.35 24.15
CVX 160115C00060000 C 01/15/16 60.0 19.00 19.45
CVX 160115C00065000 C 01/15/16 65.0 14.60 15.10
CVX 160115C00070000 C 01/15/16 70.0 10.65 11.05
CVX 160115C00075000 C 01/15/16 75.0 7.15 7.35
CVX 160115C00080000 C 01/15/16 80.0 4.35 4.50
CVX 160115C00085000 C 01/15/16 85.0 2.41 2.46
CVX 160115C00090000 C 01/15/16 90.0 1.19 1.30
CVX 160115C00095000 C 01/15/16 95.0 0.54 0.64
CVX 160115C00100000 C 01/15/16 100.0 0.25 0.29
CVX 160115C00105000 C 01/15/16 105.0 0.09 0.14
CVX 160115C00110000 C 01/15/16 110.0 0.05 0.08
CVX 160115C00115000 C 01/15/16 115.0 0.02 0.08
CVX 160115C00120000 C 01/15/16 120.0 0.01 0.05
CVX 160115C00125000 C 01/15/16 125.0 0.00 0.05
CVX 160115C00130000 C 01/15/16 130.0 0.00 0.06
CVX 160115C00135000 C 01/15/16 135.0 0.00 0.05
CVX 160115C00140000 C 01/15/16 140.0 0.00 0.05
CVX 160115C00145000 C 01/15/16 145.0 0.00 0.05
CVX 160115C00150000 C 01/15/16 150.0 0.00 0.05
CVX 160115C00155000 C 01/15/16 155.0 0.00 0.04
CVX 160115C00160000 C 01/15/16 160.0 0.00 0.04
CVX 160115C00165000 C 01/15/16 165.0 0.00 0.04
CVX 160115C00170000 C 01/15/16 170.0 0.00 0.04
CVX 160115C00175000 C 01/15/16 175.0 0.00 0.04
CVX 160115C00180000 C 01/15/16 180.0 0.00 0.04
CVX 160115C00185000 C 01/15/16 185.0 0.00 0.03
CVX 160115C00190000 C 01/15/16 190.0 0.00 0.03
CVX 160115P00040000 P 01/15/16 40.0 0.21 0.37
CVX 160115P00045000 P 01/15/16 45.0 0.35 0.50
CVX 160115P00050000 P 01/15/16 50.0 0.56 0.72
CVX 160115P00055000 P 01/15/16 55.0 0.88 1.05
CVX 160115P00060000 P 01/15/16 60.0 1.43 1.55
CVX 160115P00065000 P 01/15/16 65.0 2.19 2.26
CVX 160115P00070000 P 01/15/16 70.0 3.25 3.35
CVX 160115P00075000 P 01/15/16 75.0 4.80 4.95
CVX 160115P00080000 P 01/15/16 80.0 7.10 7.25
CVX 160115P00085000 P 01/15/16 85.0 10.10 10.30
CVX 160115P00090000 P 01/15/16 90.0 13.70 14.35
CVX 160115P00095000 P 01/15/16 95.0 18.05 18.60
CVX 160115P00100000 P 01/15/16 100.0 22.75 23.55
CVX 160115P00105000 P 01/15/16 105.0 27.70 28.25
CVX 160115P00110000 P 01/15/16 110.0 32.20 33.45
CVX 160115P00115000 P 01/15/16 115.0 37.60 38.15
CVX 160115P00120000 P 01/15/16 120.0 41.25 44.50
CVX 160115P00125000 P 01/15/16 125.0 47.35 48.30
CVX 160115P00130000 P 01/15/16 130.0 51.25 54.55
CVX 160115P00135000 P 01/15/16 135.0 56.25 59.45
CVX 160115P00140000 P 01/15/16 140.0 61.25 64.55
CVX 160115P00145000 P 01/15/16 145.0 66.20 69.50
CVX 160115P00150000 P 01/15/16 150.0 71.20 74.45
CVX 160115P00155000 P 01/15/16 155.0 76.20 79.45
CVX 160115P00160000 P 01/15/16 160.0 81.25 84.50
CVX 160115P00165000 P 01/15/16 165.0 86.20 89.45
CVX 160115P00170000 P 01/15/16 170.0 91.20 94.50
CVX 160115P00175000 P 01/15/16 175.0 97.00 98.25
CVX 160115P00180000 P 01/15/16 180.0 101.20 104.50
CVX 160115P00185000 P 01/15/16 185.0 107.35 108.35
CVX 160115P00190000 P 01/15/16 190.0 112.45 113.00
CVX 160318C00040000 C 03/18/16 40.0 37.75 38.70
CVX 160318C00045000 C 03/18/16 45.0 31.45 35.40
CVX 160318C00050000 C 03/18/16 50.0 26.85 30.25
CVX 160318C00055000 C 03/18/16 55.0 23.65 24.25
CVX 160318C00060000 C 03/18/16 60.0 19.10 19.55
CVX 160318C00065000 C 03/18/16 65.0 14.85 15.25
CVX 160318C00070000 C 03/18/16 70.0 10.95 11.20
CVX 160318C00075000 C 03/18/16 75.0 7.50 8.00
CVX 160318C00080000 C 03/18/16 80.0 4.95 5.25
CVX 160318C00085000 C 03/18/16 85.0 2.91 3.25
CVX 160318C00090000 C 03/18/16 90.0 1.59 1.85
CVX 160318C00095000 C 03/18/16 95.0 0.85 1.07
CVX 160318C00100000 C 03/18/16 100.0 0.41 0.64
CVX 160318C00105000 C 03/18/16 105.0 0.14 0.35
CVX 160318C00110000 C 03/18/16 110.0 0.10 0.22
CVX 160318C00115000 C 03/18/16 115.0 0.04 0.14
CVX 160318C00120000 C 03/18/16 120.0 0.03 0.10
CVX 160318C00125000 C 03/18/16 125.0 0.02 0.08
CVX 160318C00130000 C 03/18/16 130.0 0.01 0.07
CVX 160318C00135000 C 03/18/16 135.0 0.00 0.06
CVX 160318C00140000 C 03/18/16 140.0 0.00 0.07
CVX 160318P00040000 P 03/18/16 40.0 0.36 0.54
CVX 160318P00045000 P 03/18/16 45.0 0.56 0.73
CVX 160318P00050000 P 03/18/16 50.0 0.86 1.03
CVX 160318P00055000 P 03/18/16 55.0 1.31 1.48
CVX 160318P00060000 P 03/18/16 60.0 1.94 2.08
CVX 160318P00065000 P 03/18/16 65.0 2.80 2.90
CVX 160318P00070000 P 03/18/16 70.0 4.05 4.45
CVX 160318P00075000 P 03/18/16 75.0 5.80 6.30
CVX 160318P00080000 P 03/18/16 80.0 8.30 8.75
CVX 160318P00085000 P 03/18/16 85.0 11.45 11.95
CVX 160318P00090000 P 03/18/16 90.0 14.95 15.65
CVX 160318P00095000 P 03/18/16 95.0 19.15 19.90
CVX 160318P00100000 P 03/18/16 100.0 23.70 24.45
CVX 160318P00105000 P 03/18/16 105.0 27.90 29.60
CVX 160318P00110000 P 03/18/16 110.0 32.25 34.50
CVX 160318P00115000 P 03/18/16 115.0 37.05 39.45
CVX 160318P00120000 P 03/18/16 120.0 41.50 45.90
CVX 160318P00125000 P 03/18/16 125.0 46.50 50.40
CVX 160318P00130000 P 03/18/16 130.0 51.45 55.35
CVX 160318P00135000 P 03/18/16 135.0 56.45 60.70
CVX 160318P00140000 P 03/18/16 140.0 61.45 65.70
CVX 170120C00040000 C 01/20/17 40.0 37.45 40.00
CVX 170120C00045000 C 01/20/17 45.0 32.15 34.70
CVX 170120C00050000 C 01/20/17 50.0 27.25 29.45
CVX 170120C00055000 C 01/20/17 55.0 23.35 24.50
CVX 170120C00060000 C 01/20/17 60.0 19.10 20.15
CVX 170120C00065000 C 01/20/17 65.0 15.10 16.20
CVX 170120C00070000 C 01/20/17 70.0 11.45 12.45
CVX 170120C00075000 C 01/20/17 75.0 8.60 9.25
CVX 170120C00080000 C 01/20/17 80.0 6.45 6.80
CVX 170120C00085000 C 01/20/17 85.0 4.30 4.85
CVX 170120C00090000 C 01/20/17 90.0 3.00 3.55
CVX 170120C00095000 C 01/20/17 95.0 1.95 2.30
CVX 170120C00100000 C 01/20/17 100.0 1.35 1.60
CVX 170120C00105000 C 01/20/17 105.0 0.90 1.00
CVX 170120C00110000 C 01/20/17 110.0 0.53 0.92
CVX 170120C00115000 C 01/20/17 115.0 0.20 0.69
CVX 170120C00120000 C 01/20/17 120.0 0.10 0.41
CVX 170120C00125000 C 01/20/17 125.0 0.08 0.37
CVX 170120C00130000 C 01/20/17 130.0 0.08 0.28
CVX 170120C00135000 C 01/20/17 135.0 0.00 0.22
CVX 170120C00140000 C 01/20/17 140.0 0.05 0.17
CVX 170120C00145000 C 01/20/17 145.0 0.00 0.14
CVX 170120C00150000 C 01/20/17 150.0 0.04 0.11
CVX 170120C00155000 C 01/20/17 155.0 0.00 0.10
CVX 170120C00160000 C 01/20/17 160.0 0.00 0.09
CVX 170120C00165000 C 01/20/17 165.0 0.00 0.09
CVX 170120C00170000 C 01/20/17 170.0 0.00 0.09
CVX 170120P00040000 P 01/20/17 40.0 0.68 1.45
CVX 170120P00045000 P 01/20/17 45.0 1.10 1.77
CVX 170120P00050000 P 01/20/17 50.0 1.68 2.33
CVX 170120P00055000 P 01/20/17 55.0 2.48 3.20
CVX 170120P00060000 P 01/20/17 60.0 3.75 4.30
CVX 170120P00065000 P 01/20/17 65.0 5.20 5.80
CVX 170120P00070000 P 01/20/17 70.0 6.70 7.65
CVX 170120P00075000 P 01/20/17 75.0 9.15 9.60
CVX 170120P00080000 P 01/20/17 80.0 11.50 12.75
CVX 170120P00085000 P 01/20/17 85.0 14.75 16.05
CVX 170120P00090000 P 01/20/17 90.0 18.10 19.65
CVX 170120P00095000 P 01/20/17 95.0 22.00 23.70
CVX 170120P00100000 P 01/20/17 100.0 26.10 28.05
CVX 170120P00105000 P 01/20/17 105.0 30.55 32.70
CVX 170120P00110000 P 01/20/17 110.0 34.95 37.40
CVX 170120P00115000 P 01/20/17 115.0 39.40 42.70
CVX 170120P00120000 P 01/20/17 120.0 43.50 47.80
CVX 170120P00125000 P 01/20/17 125.0 48.50 52.80
CVX 170120P00130000 P 01/20/17 130.0 53.50 57.60
CVX 170120P00135000 P 01/20/17 135.0 58.20 62.40
CVX 170120P00140000 P 01/20/17 140.0 63.55 67.40
CVX 170120P00145000 P 01/20/17 145.0 68.05 72.20
CVX 170120P00150000 P 01/20/17 150.0 73.00 77.20
CVX 170120P00155000 P 01/20/17 155.0 78.35 82.20
CVX 170120P00160000 P 01/20/17 160.0 83.00 87.00
CVX 170120P00165000 P 01/20/17 165.0 88.00 92.00
CVX 170120P00170000 P 01/20/17 170.0 93.00 96.80

OPRA data is delayed 15 minutes.