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 (2014-06-06)Premium Content

Chevron Corporation (CVX)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 140801C00090000 C 08/01/14 90.0 42.65 44.95
CVX 140801C00095000 C 08/01/14 95.0 37.00 40.30
CVX 140801C00100000 C 08/01/14 100.0 32.00 35.30
CVX 140801C00105000 C 08/01/14 105.0 27.10 30.30
CVX 140801C00110000 C 08/01/14 110.0 21.70 24.95
CVX 140801C00111000 C 08/01/14 111.0 21.10 24.30
CVX 140801C00112000 C 08/01/14 112.0 19.95 23.30
CVX 140801C00113000 C 08/01/14 113.0 18.65 22.00
CVX 140801C00114000 C 08/01/14 114.0 18.20 21.30
CVX 140801C00115000 C 08/01/14 115.0 17.90 19.60
CVX 140801C00116000 C 08/01/14 116.0 16.95 18.60
CVX 140801C00117000 C 08/01/14 117.0 15.95 17.60
CVX 140801C00118000 C 08/01/14 118.0 15.05 16.60
CVX 140801C00119000 C 08/01/14 119.0 14.05 15.60
CVX 140801C00120000 C 08/01/14 120.0 13.05 14.60
CVX 140801C00121000 C 08/01/14 121.0 12.05 13.40
CVX 140801C00122000 C 08/01/14 122.0 11.05 12.70
CVX 140801C00123000 C 08/01/14 123.0 10.05 11.60
CVX 140801C00124000 C 08/01/14 124.0 9.05 10.20
CVX 140801C00125000 C 08/01/14 125.0 8.05 9.20
CVX 140801C00126000 C 08/01/14 126.0 7.10 8.05
CVX 140801C00127000 C 08/01/14 127.0 6.10 7.25
CVX 140801C00128000 C 08/01/14 128.0 5.20 5.95
CVX 140801C00129000 C 08/01/14 129.0 4.40 4.95
CVX 140801C00130000 C 08/01/14 130.0 3.75 3.95
CVX 140801C00131000 C 08/01/14 131.0 2.88 3.10
CVX 140801C00132000 C 08/01/14 132.0 2.03 2.24
CVX 140801C00133000 C 08/01/14 133.0 1.38 1.55
CVX 140801C00134000 C 08/01/14 134.0 0.96 1.02
CVX 140801C00135000 C 08/01/14 135.0 0.54 0.64
CVX 140801C00136000 C 08/01/14 136.0 0.34 0.38
CVX 140801C00137000 C 08/01/14 137.0 0.19 0.24
CVX 140801C00138000 C 08/01/14 138.0 0.12 0.16
CVX 140801C00139000 C 08/01/14 139.0 0.07 0.15
CVX 140801C00140000 C 08/01/14 140.0 0.06 0.15
CVX 140801C00141000 C 08/01/14 141.0 0.03 0.15
CVX 140801C00142000 C 08/01/14 142.0 0.03 0.15
CVX 140801C00143000 C 08/01/14 143.0 0.03 0.07
CVX 140801C00144000 C 08/01/14 144.0 0.01 0.08
CVX 140801C00145000 C 08/01/14 145.0 0.01 0.10
CVX 140801C00146000 C 08/01/14 146.0 0.01 0.10
CVX 140801C00147000 C 08/01/14 147.0 0.01 0.10
CVX 140801C00148000 C 08/01/14 148.0 0.00 0.15
CVX 140801C00149000 C 08/01/14 149.0 0.00 0.15
CVX 140801C00150000 C 08/01/14 150.0 0.00 0.15
CVX 140801C00155000 C 08/01/14 155.0 0.00 0.15
CVX 140801C00160000 C 08/01/14 160.0 0.00 0.16
CVX 140801C00165000 C 08/01/14 165.0 0.00 0.15
CVX 140801C00170000 C 08/01/14 170.0 0.00 0.15
CVX 140801C00175000 C 08/01/14 175.0 0.00 0.15
CVX 140801C00180000 C 08/01/14 180.0 0.00 0.15
CVX 140801P00090000 P 08/01/14 90.0 0.00 0.16
CVX 140801P00095000 P 08/01/14 95.0 0.00 0.15
CVX 140801P00100000 P 08/01/14 100.0 0.00 0.16
CVX 140801P00105000 P 08/01/14 105.0 0.00 0.14
CVX 140801P00110000 P 08/01/14 110.0 0.01 0.02
CVX 140801P00111000 P 08/01/14 111.0 0.01 0.02
CVX 140801P00112000 P 08/01/14 112.0 0.01 0.02
CVX 140801P00113000 P 08/01/14 113.0 0.01 0.11
CVX 140801P00114000 P 08/01/14 114.0 0.01 0.14
CVX 140801P00115000 P 08/01/14 115.0 0.01 0.05
CVX 140801P00116000 P 08/01/14 116.0 0.01 0.12
CVX 140801P00117000 P 08/01/14 117.0 0.01 0.12
CVX 140801P00118000 P 08/01/14 118.0 0.01 0.12
CVX 140801P00119000 P 08/01/14 119.0 0.01 0.11
CVX 140801P00120000 P 08/01/14 120.0 0.01 0.10
CVX 140801P00121000 P 08/01/14 121.0 0.01 0.09
CVX 140801P00122000 P 08/01/14 122.0 0.01 0.10
CVX 140801P00123000 P 08/01/14 123.0 0.01 0.09
CVX 140801P00124000 P 08/01/14 124.0 0.01 0.10
CVX 140801P00125000 P 08/01/14 125.0 0.01 0.10
CVX 140801P00126000 P 08/01/14 126.0 0.02 0.15
CVX 140801P00127000 P 08/01/14 127.0 0.08 0.12
CVX 140801P00128000 P 08/01/14 128.0 0.08 0.16
CVX 140801P00129000 P 08/01/14 129.0 0.16 0.21
CVX 140801P00130000 P 08/01/14 130.0 0.24 0.29
CVX 140801P00131000 P 08/01/14 131.0 0.39 0.43
CVX 140801P00132000 P 08/01/14 132.0 0.59 0.66
CVX 140801P00133000 P 08/01/14 133.0 0.92 1.03
CVX 140801P00134000 P 08/01/14 134.0 1.39 1.54
CVX 140801P00135000 P 08/01/14 135.0 1.96 2.12
CVX 140801P00136000 P 08/01/14 136.0 2.75 2.87
CVX 140801P00137000 P 08/01/14 137.0 3.40 3.85
CVX 140801P00138000 P 08/01/14 138.0 4.10 5.15
CVX 140801P00139000 P 08/01/14 139.0 4.55 6.10
CVX 140801P00140000 P 08/01/14 140.0 5.60 7.05
CVX 140801P00141000 P 08/01/14 141.0 6.90 8.10
CVX 140801P00142000 P 08/01/14 142.0 7.90 9.05
CVX 140801P00143000 P 08/01/14 143.0 8.90 10.05
CVX 140801P00144000 P 08/01/14 144.0 9.45 11.05
CVX 140801P00145000 P 08/01/14 145.0 10.45 12.05
CVX 140801P00146000 P 08/01/14 146.0 11.45 13.10
CVX 140801P00147000 P 08/01/14 147.0 12.45 14.10
CVX 140801P00148000 P 08/01/14 148.0 12.85 15.10
CVX 140801P00149000 P 08/01/14 149.0 13.90 16.55
CVX 140801P00150000 P 08/01/14 150.0 14.90 18.00
CVX 140801P00155000 P 08/01/14 155.0 20.05 23.00
CVX 140801P00160000 P 08/01/14 160.0 24.70 27.95
CVX 140801P00165000 P 08/01/14 165.0 29.70 32.80
CVX 140801P00170000 P 08/01/14 170.0 35.10 37.15
CVX 140801P00175000 P 08/01/14 175.0 39.70 42.90
CVX 140801P00180000 P 08/01/14 180.0 45.10 47.10
CVX 140808C00105000 C 08/08/14 105.0 27.85 30.40
CVX 140808C00110000 C 08/08/14 110.0 22.85 25.35
CVX 140808C00115000 C 08/08/14 115.0 18.05 19.85
CVX 140808C00117000 C 08/08/14 117.0 16.05 17.85
CVX 140808C00118000 C 08/08/14 118.0 15.05 16.85
CVX 140808C00119000 C 08/08/14 119.0 14.05 15.85
CVX 140808C00120000 C 08/08/14 120.0 13.05 14.85
CVX 140808C00121000 C 08/08/14 121.0 11.20 13.90
CVX 140808C00122000 C 08/08/14 122.0 11.05 12.90
CVX 140808C00123000 C 08/08/14 123.0 10.10 11.90
CVX 140808C00124000 C 08/08/14 124.0 9.05 10.90
CVX 140808C00125000 C 08/08/14 125.0 8.15 9.75
CVX 140808C00126000 C 08/08/14 126.0 7.20 8.50
CVX 140808C00127000 C 08/08/14 127.0 6.25 7.05
CVX 140808C00128000 C 08/08/14 128.0 5.35 6.00
CVX 140808C00129000 C 08/08/14 129.0 4.45 5.05
CVX 140808C00130000 C 08/08/14 130.0 3.65 4.15
CVX 140808C00131000 C 08/08/14 131.0 3.05 3.35
CVX 140808C00132000 C 08/08/14 132.0 2.46 2.56
CVX 140808C00133000 C 08/08/14 133.0 1.83 1.94
CVX 140808C00134000 C 08/08/14 134.0 1.31 1.38
CVX 140808C00135000 C 08/08/14 135.0 0.85 1.03
CVX 140808C00136000 C 08/08/14 136.0 0.61 0.71
CVX 140808C00137000 C 08/08/14 137.0 0.40 0.45
CVX 140808C00138000 C 08/08/14 138.0 0.25 0.45
CVX 140808C00139000 C 08/08/14 139.0 0.14 0.31
CVX 140808C00140000 C 08/08/14 140.0 0.11 0.23
CVX 140808C00141000 C 08/08/14 141.0 0.04 0.25
CVX 140808C00142000 C 08/08/14 142.0 0.02 0.18
CVX 140808C00143000 C 08/08/14 143.0 0.04 0.15
CVX 140808C00144000 C 08/08/14 144.0 0.02 0.11
CVX 140808C00145000 C 08/08/14 145.0 0.01 0.07
CVX 140808C00146000 C 08/08/14 146.0 0.01 0.06
CVX 140808C00150000 C 08/08/14 150.0 0.00 0.18
CVX 140808C00155000 C 08/08/14 155.0 0.00 0.17
CVX 140808C00160000 C 08/08/14 160.0 0.00 0.17
CVX 140808P00105000 P 08/08/14 105.0 0.01 0.05
CVX 140808P00110000 P 08/08/14 110.0 0.01 0.06
CVX 140808P00115000 P 08/08/14 115.0 0.02 0.06
CVX 140808P00117000 P 08/08/14 117.0 0.01 0.07
CVX 140808P00118000 P 08/08/14 118.0 0.02 0.08
CVX 140808P00119000 P 08/08/14 119.0 0.02 0.07
CVX 140808P00120000 P 08/08/14 120.0 0.03 0.08
CVX 140808P00121000 P 08/08/14 121.0 0.02 0.09
CVX 140808P00122000 P 08/08/14 122.0 0.03 0.10
CVX 140808P00123000 P 08/08/14 123.0 0.06 0.11
CVX 140808P00124000 P 08/08/14 124.0 0.04 0.22
CVX 140808P00125000 P 08/08/14 125.0 0.06 0.25
CVX 140808P00126000 P 08/08/14 126.0 0.15 0.19
CVX 140808P00127000 P 08/08/14 127.0 0.15 0.28
CVX 140808P00128000 P 08/08/14 128.0 0.26 0.30
CVX 140808P00129000 P 08/08/14 129.0 0.33 0.38
CVX 140808P00130000 P 08/08/14 130.0 0.47 0.50
CVX 140808P00131000 P 08/08/14 131.0 0.66 0.69
CVX 140808P00132000 P 08/08/14 132.0 0.92 0.96
CVX 140808P00133000 P 08/08/14 133.0 1.28 1.32
CVX 140808P00134000 P 08/08/14 134.0 1.74 1.79
CVX 140808P00135000 P 08/08/14 135.0 2.32 2.40
CVX 140808P00136000 P 08/08/14 136.0 2.96 3.15
CVX 140808P00137000 P 08/08/14 137.0 3.60 4.05
CVX 140808P00138000 P 08/08/14 138.0 4.20 5.25
CVX 140808P00139000 P 08/08/14 139.0 4.75 6.20
CVX 140808P00140000 P 08/08/14 140.0 5.50 7.15
CVX 140808P00141000 P 08/08/14 141.0 6.45 8.10
CVX 140808P00142000 P 08/08/14 142.0 7.35 9.10
CVX 140808P00143000 P 08/08/14 143.0 8.95 10.05
CVX 140808P00144000 P 08/08/14 144.0 9.40 11.05
CVX 140808P00145000 P 08/08/14 145.0 10.20 12.10
CVX 140808P00146000 P 08/08/14 146.0 11.20 13.05
CVX 140808P00150000 P 08/08/14 150.0 14.80 17.10
CVX 140808P00155000 P 08/08/14 155.0 19.45 23.00
CVX 140808P00160000 P 08/08/14 160.0 24.45 27.15
CVX 140816C00070000 C 08/16/14 70.0 62.40 65.55
CVX 140816C00075000 C 08/16/14 75.0 56.95 60.85
CVX 140816C00080000 C 08/16/14 80.0 52.00 55.85
CVX 140816C00085000 C 08/16/14 85.0 46.95 50.85
CVX 140816C00090000 C 08/16/14 90.0 41.95 45.85
CVX 140816C00095000 C 08/16/14 95.0 37.00 40.80
CVX 140816C00100000 C 08/16/14 100.0 31.85 35.80
CVX 140816C00105000 C 08/16/14 105.0 27.00 30.60
CVX 140816C00110000 C 08/16/14 110.0 22.95 24.90
CVX 140816C00115000 C 08/16/14 115.0 18.05 19.45
CVX 140816C00120000 C 08/16/14 120.0 13.05 14.45
CVX 140816C00121000 C 08/16/14 121.0 12.05 13.45
CVX 140816C00122000 C 08/16/14 122.0 11.10 12.45
CVX 140816C00123000 C 08/16/14 123.0 10.10 11.45
CVX 140816C00124000 C 08/16/14 124.0 9.05 10.50
CVX 140816C00125000 C 08/16/14 125.0 8.15 9.35
CVX 140816C00126000 C 08/16/14 126.0 7.20 8.40
CVX 140816C00127000 C 08/16/14 127.0 6.55 7.25
CVX 140816C00128000 C 08/16/14 128.0 5.40 6.20
CVX 140816C00129000 C 08/16/14 129.0 4.55 5.25
CVX 140816C00130000 C 08/16/14 130.0 4.05 4.25
CVX 140816C00131000 C 08/16/14 131.0 3.25 3.45
CVX 140816C00132000 C 08/16/14 132.0 2.54 2.73
CVX 140816C00133000 C 08/16/14 133.0 2.01 2.12
CVX 140816C00134000 C 08/16/14 134.0 1.53 1.59
CVX 140816C00135000 C 08/16/14 135.0 1.12 1.18
CVX 140816C00136000 C 08/16/14 136.0 0.79 0.86
CVX 140816C00137000 C 08/16/14 137.0 0.57 0.62
CVX 140816C00138000 C 08/16/14 138.0 0.38 0.45
CVX 140816C00139000 C 08/16/14 139.0 0.27 0.33
CVX 140816C00140000 C 08/16/14 140.0 0.19 0.24
CVX 140816C00145000 C 08/16/14 145.0 0.04 0.10
CVX 140816C00150000 C 08/16/14 150.0 0.00 0.06
CVX 140816C00155000 C 08/16/14 155.0 0.00 0.05
CVX 140816C00160000 C 08/16/14 160.0 0.00 0.04
CVX 140816C00165000 C 08/16/14 165.0 0.00 0.03
CVX 140816C00170000 C 08/16/14 170.0 0.00 0.03
CVX 140816C00175000 C 08/16/14 175.0 0.00 0.03
CVX 140816C00180000 C 08/16/14 180.0 0.00 0.03
CVX 140816C00185000 C 08/16/14 185.0 0.00 0.03
CVX 140816C00190000 C 08/16/14 190.0 0.00 0.03
CVX 140816C00195000 C 08/16/14 195.0 0.00 0.03
CVX 140816P00070000 P 08/16/14 70.0 0.00 0.03
CVX 140816P00075000 P 08/16/14 75.0 0.00 0.03
CVX 140816P00080000 P 08/16/14 80.0 0.00 0.01
CVX 140816P00085000 P 08/16/14 85.0 0.00 0.01
CVX 140816P00090000 P 08/16/14 90.0 0.00 0.01
CVX 140816P00095000 P 08/16/14 95.0 0.00 0.01
CVX 140816P00100000 P 08/16/14 100.0 0.00 0.01
CVX 140816P00105000 P 08/16/14 105.0 0.00 0.01
CVX 140816P00110000 P 08/16/14 110.0 0.02 0.04
CVX 140816P00115000 P 08/16/14 115.0 0.04 0.06
CVX 140816P00120000 P 08/16/14 120.0 0.08 0.10
CVX 140816P00121000 P 08/16/14 121.0 0.08 0.13
CVX 140816P00122000 P 08/16/14 122.0 0.10 0.20
CVX 140816P00123000 P 08/16/14 123.0 0.12 0.18
CVX 140816P00124000 P 08/16/14 124.0 0.16 0.26
CVX 140816P00125000 P 08/16/14 125.0 0.22 0.27
CVX 140816P00126000 P 08/16/14 126.0 0.28 0.35
CVX 140816P00127000 P 08/16/14 127.0 0.36 0.43
CVX 140816P00128000 P 08/16/14 128.0 0.49 0.53
CVX 140816P00129000 P 08/16/14 129.0 0.65 0.70
CVX 140816P00130000 P 08/16/14 130.0 0.87 0.94
CVX 140816P00131000 P 08/16/14 131.0 1.17 1.26
CVX 140816P00132000 P 08/16/14 132.0 1.55 1.64
CVX 140816P00133000 P 08/16/14 133.0 2.05 2.13
CVX 140816P00134000 P 08/16/14 134.0 2.62 2.74
CVX 140816P00135000 P 08/16/14 135.0 3.25 3.45
CVX 140816P00136000 P 08/16/14 136.0 4.00 4.20
CVX 140816P00137000 P 08/16/14 137.0 4.65 5.40
CVX 140816P00138000 P 08/16/14 138.0 5.20 6.30
CVX 140816P00139000 P 08/16/14 139.0 6.05 7.25
CVX 140816P00140000 P 08/16/14 140.0 6.90 8.20
CVX 140816P00145000 P 08/16/14 145.0 11.70 13.15
CVX 140816P00150000 P 08/16/14 150.0 16.65 18.10
CVX 140816P00155000 P 08/16/14 155.0 20.25 23.90
CVX 140816P00160000 P 08/16/14 160.0 25.25 28.90
CVX 140816P00165000 P 08/16/14 165.0 30.25 33.95
CVX 140816P00170000 P 08/16/14 170.0 35.40 38.85
CVX 140816P00175000 P 08/16/14 175.0 40.30 43.85
CVX 140816P00180000 P 08/16/14 180.0 45.30 48.85
CVX 140816P00185000 P 08/16/14 185.0 50.45 53.15
CVX 140816P00190000 P 08/16/14 190.0 55.55 58.20
CVX 140816P00195000 P 08/16/14 195.0 60.45 63.20
CVX 140822C00116000 C 08/22/14 116.0 17.00 18.80
CVX 140822C00117000 C 08/22/14 117.0 16.00 18.15
CVX 140822C00118000 C 08/22/14 118.0 15.00 16.85
CVX 140822C00119000 C 08/22/14 119.0 14.00 15.85
CVX 140822C00120000 C 08/22/14 120.0 13.00 14.85
CVX 140822C00121000 C 08/22/14 121.0 11.90 13.85
CVX 140822C00122000 C 08/22/14 122.0 11.05 12.85
CVX 140822C00123000 C 08/22/14 123.0 9.40 11.90
CVX 140822C00124000 C 08/22/14 124.0 9.05 10.90
CVX 140822C00125000 C 08/22/14 125.0 8.10 9.15
CVX 140822C00126000 C 08/22/14 126.0 7.25 8.80
CVX 140822C00127000 C 08/22/14 127.0 6.35 7.85
CVX 140822C00128000 C 08/22/14 128.0 5.50 6.30
CVX 140822C00129000 C 08/22/14 129.0 4.60 5.30
CVX 140822C00130000 C 08/22/14 130.0 4.05 4.50
CVX 140822C00131000 C 08/22/14 131.0 3.30 3.70
CVX 140822C00132000 C 08/22/14 132.0 2.64 2.94
CVX 140822C00133000 C 08/22/14 133.0 2.11 2.25
CVX 140822C00134000 C 08/22/14 134.0 1.56 1.80
CVX 140822C00135000 C 08/22/14 135.0 1.20 1.37
CVX 140822C00136000 C 08/22/14 136.0 0.86 1.10
CVX 140822C00137000 C 08/22/14 137.0 0.61 0.82
CVX 140822C00138000 C 08/22/14 138.0 0.42 0.52
CVX 140822C00139000 C 08/22/14 139.0 0.31 0.53
CVX 140822C00140000 C 08/22/14 140.0 0.23 0.35
CVX 140822C00141000 C 08/22/14 141.0 0.14 0.27
CVX 140822C00142000 C 08/22/14 142.0 0.06 0.23
CVX 140822C00143000 C 08/22/14 143.0 0.04 0.17
CVX 140822C00144000 C 08/22/14 144.0 0.02 0.16
CVX 140822C00145000 C 08/22/14 145.0 0.03 0.15
CVX 140822C00146000 C 08/22/14 146.0 0.02 0.16
CVX 140822C00147000 C 08/22/14 147.0 0.02 0.15
CVX 140822C00148000 C 08/22/14 148.0 0.01 0.09
CVX 140822C00149000 C 08/22/14 149.0 0.01 0.09
CVX 140822P00116000 P 08/22/14 116.0 0.06 0.13
CVX 140822P00117000 P 08/22/14 117.0 0.06 0.15
CVX 140822P00118000 P 08/22/14 118.0 0.07 0.15
CVX 140822P00119000 P 08/22/14 119.0 0.07 0.15
CVX 140822P00120000 P 08/22/14 120.0 0.08 0.23
CVX 140822P00121000 P 08/22/14 121.0 0.09 0.28
CVX 140822P00122000 P 08/22/14 122.0 0.10 0.30
CVX 140822P00123000 P 08/22/14 123.0 0.12 0.31
CVX 140822P00124000 P 08/22/14 124.0 0.16 0.35
CVX 140822P00125000 P 08/22/14 125.0 0.26 0.39
CVX 140822P00126000 P 08/22/14 126.0 0.31 0.47
CVX 140822P00127000 P 08/22/14 127.0 0.40 0.65
CVX 140822P00128000 P 08/22/14 128.0 0.66 0.74
CVX 140822P00129000 P 08/22/14 129.0 0.84 0.93
CVX 140822P00130000 P 08/22/14 130.0 1.11 1.18
CVX 140822P00131000 P 08/22/14 131.0 1.42 1.51
CVX 140822P00132000 P 08/22/14 132.0 1.73 1.97
CVX 140822P00133000 P 08/22/14 133.0 2.27 2.41
CVX 140822P00134000 P 08/22/14 134.0 2.73 3.05
CVX 140822P00135000 P 08/22/14 135.0 3.35 3.75
CVX 140822P00136000 P 08/22/14 136.0 4.05 4.75
CVX 140822P00137000 P 08/22/14 137.0 4.80 5.60
CVX 140822P00138000 P 08/22/14 138.0 5.00 6.45
CVX 140822P00139000 P 08/22/14 139.0 5.80 7.35
CVX 140822P00140000 P 08/22/14 140.0 6.70 8.30
CVX 140822P00141000 P 08/22/14 141.0 7.60 9.25
CVX 140822P00142000 P 08/22/14 142.0 8.70 10.35
CVX 140822P00143000 P 08/22/14 143.0 9.50 11.20
CVX 140822P00144000 P 08/22/14 144.0 10.30 12.95
CVX 140822P00145000 P 08/22/14 145.0 11.30 13.20
CVX 140822P00146000 P 08/22/14 146.0 12.30 14.20
CVX 140822P00147000 P 08/22/14 147.0 13.30 15.20
CVX 140822P00148000 P 08/22/14 148.0 14.30 16.15
CVX 140822P00149000 P 08/22/14 149.0 15.85 17.15
CVX 140829C00116000 C 08/29/14 116.0 16.95 19.15
CVX 140829C00117000 C 08/29/14 117.0 15.35 17.85
CVX 140829C00118000 C 08/29/14 118.0 14.60 16.85
CVX 140829C00119000 C 08/29/14 119.0 13.60 15.85
CVX 140829C00120000 C 08/29/14 120.0 12.40 14.85
CVX 140829C00121000 C 08/29/14 121.0 11.80 13.85
CVX 140829C00122000 C 08/29/14 122.0 10.65 12.90
CVX 140829C00123000 C 08/29/14 123.0 9.55 11.90
CVX 140829C00124000 C 08/29/14 124.0 9.05 10.90
CVX 140829C00125000 C 08/29/14 125.0 8.15 9.15
CVX 140829C00126000 C 08/29/14 126.0 7.30 8.85
CVX 140829C00127000 C 08/29/14 127.0 6.40 7.90
CVX 140829C00128000 C 08/29/14 128.0 5.55 6.95
CVX 140829C00129000 C 08/29/14 129.0 4.65 5.65
CVX 140829C00130000 C 08/29/14 130.0 3.90 4.60
CVX 140829C00131000 C 08/29/14 131.0 3.20 4.20
CVX 140829C00132000 C 08/29/14 132.0 2.75 3.10
CVX 140829C00133000 C 08/29/14 133.0 2.24 2.39
CVX 140829C00134000 C 08/29/14 134.0 1.66 1.89
CVX 140829C00135000 C 08/29/14 135.0 1.23 1.81
CVX 140829C00136000 C 08/29/14 136.0 0.91 1.24
CVX 140829C00137000 C 08/29/14 137.0 0.75 0.97
CVX 140829C00138000 C 08/29/14 138.0 0.55 0.60
CVX 140829C00139000 C 08/29/14 139.0 0.37 0.49
CVX 140829C00140000 C 08/29/14 140.0 0.28 0.47
CVX 140829C00141000 C 08/29/14 141.0 0.18 0.36
CVX 140829C00142000 C 08/29/14 142.0 0.12 0.27
CVX 140829C00143000 C 08/29/14 143.0 0.05 0.20
CVX 140829C00144000 C 08/29/14 144.0 0.05 0.16
CVX 140829C00145000 C 08/29/14 145.0 0.03 0.15
CVX 140829P00116000 P 08/29/14 116.0 0.07 0.22
CVX 140829P00117000 P 08/29/14 117.0 0.09 0.23
CVX 140829P00118000 P 08/29/14 118.0 0.10 0.26
CVX 140829P00119000 P 08/29/14 119.0 0.13 0.25
CVX 140829P00120000 P 08/29/14 120.0 0.17 0.22
CVX 140829P00121000 P 08/29/14 121.0 0.15 0.33
CVX 140829P00122000 P 08/29/14 122.0 0.17 0.33
CVX 140829P00123000 P 08/29/14 123.0 0.21 0.38
CVX 140829P00124000 P 08/29/14 124.0 0.28 0.44
CVX 140829P00125000 P 08/29/14 125.0 0.38 0.54
CVX 140829P00126000 P 08/29/14 126.0 0.53 0.62
CVX 140829P00127000 P 08/29/14 127.0 0.68 0.74
CVX 140829P00128000 P 08/29/14 128.0 0.86 0.92
CVX 140829P00129000 P 08/29/14 129.0 1.07 1.12
CVX 140829P00130000 P 08/29/14 130.0 1.32 1.39
CVX 140829P00131000 P 08/29/14 131.0 1.64 1.72
CVX 140829P00132000 P 08/29/14 132.0 2.03 2.13
CVX 140829P00133000 P 08/29/14 133.0 2.51 2.62
CVX 140829P00134000 P 08/29/14 134.0 2.93 3.25
CVX 140829P00135000 P 08/29/14 135.0 3.50 3.90
CVX 140829P00136000 P 08/29/14 136.0 4.20 4.70
CVX 140829P00137000 P 08/29/14 137.0 4.55 5.70
CVX 140829P00138000 P 08/29/14 138.0 5.10 6.55
CVX 140829P00139000 P 08/29/14 139.0 5.95 7.40
CVX 140829P00140000 P 08/29/14 140.0 6.80 8.35
CVX 140829P00141000 P 08/29/14 141.0 7.70 9.30
CVX 140829P00142000 P 08/29/14 142.0 8.75 10.90
CVX 140829P00143000 P 08/29/14 143.0 9.55 11.50
CVX 140829P00144000 P 08/29/14 144.0 10.40 13.00
CVX 140829P00145000 P 08/29/14 145.0 11.35 13.20
CVX 140905C00116000 C 09/05/14 116.0 17.00 18.90
CVX 140905C00117000 C 09/05/14 117.0 15.95 17.85
CVX 140905C00118000 C 09/05/14 118.0 14.90 16.85
CVX 140905C00119000 C 09/05/14 119.0 13.95 15.85
CVX 140905C00120000 C 09/05/14 120.0 13.00 14.85
CVX 140905C00121000 C 09/05/14 121.0 12.00 13.85
CVX 140905C00122000 C 09/05/14 122.0 10.85 12.90
CVX 140905C00123000 C 09/05/14 123.0 9.85 11.90
CVX 140905C00124000 C 09/05/14 124.0 9.05 10.90
CVX 140905C00125000 C 09/05/14 125.0 8.20 9.15
CVX 140905C00126000 C 09/05/14 126.0 7.35 8.85
CVX 140905C00127000 C 09/05/14 127.0 6.45 8.00
CVX 140905C00128000 C 09/05/14 128.0 5.60 7.00
CVX 140905C00129000 C 09/05/14 129.0 4.75 6.15
CVX 140905C00130000 C 09/05/14 130.0 4.00 4.65
CVX 140905C00131000 C 09/05/14 131.0 3.30 4.55
CVX 140905C00132000 C 09/05/14 132.0 2.70 3.75
CVX 140905C00133000 C 09/05/14 133.0 2.38 2.48
CVX 140905C00134000 C 09/05/14 134.0 1.71 2.01
CVX 140905C00135000 C 09/05/14 135.0 1.36 1.65
CVX 140905C00136000 C 09/05/14 136.0 1.09 1.20
CVX 140905C00137000 C 09/05/14 137.0 0.83 0.97
CVX 140905C00138000 C 09/05/14 138.0 0.62 0.78
CVX 140905C00139000 C 09/05/14 139.0 0.47 0.55
CVX 140905C00140000 C 09/05/14 140.0 0.34 0.49
CVX 140905C00141000 C 09/05/14 141.0 0.25 0.37
CVX 140905C00142000 C 09/05/14 142.0 0.15 0.34
CVX 140905C00143000 C 09/05/14 143.0 0.09 0.26
CVX 140905C00144000 C 09/05/14 144.0 0.04 0.23
CVX 140905C00145000 C 09/05/14 145.0 0.02 0.23
CVX 140905C00146000 C 09/05/14 146.0 0.01 0.15
CVX 140905C00147000 C 09/05/14 147.0 0.05 0.15
CVX 140905C00148000 C 09/05/14 148.0 0.02 0.15
CVX 140905P00116000 P 09/05/14 116.0 0.11 0.26
CVX 140905P00117000 P 09/05/14 117.0 0.12 0.27
CVX 140905P00118000 P 09/05/14 118.0 0.14 0.30
CVX 140905P00119000 P 09/05/14 119.0 0.15 0.32
CVX 140905P00120000 P 09/05/14 120.0 0.17 0.35
CVX 140905P00121000 P 09/05/14 121.0 0.20 0.37
CVX 140905P00122000 P 09/05/14 122.0 0.23 0.41
CVX 140905P00123000 P 09/05/14 123.0 0.30 0.44
CVX 140905P00124000 P 09/05/14 124.0 0.35 0.52
CVX 140905P00125000 P 09/05/14 125.0 0.47 0.65
CVX 140905P00126000 P 09/05/14 126.0 0.60 0.76
CVX 140905P00127000 P 09/05/14 127.0 0.69 0.92
CVX 140905P00128000 P 09/05/14 128.0 0.90 1.12
CVX 140905P00129000 P 09/05/14 129.0 1.12 1.37
CVX 140905P00130000 P 09/05/14 130.0 1.42 1.60
CVX 140905P00131000 P 09/05/14 131.0 1.74 1.91
CVX 140905P00132000 P 09/05/14 132.0 2.19 2.37
CVX 140905P00133000 P 09/05/14 133.0 2.67 2.79
CVX 140905P00134000 P 09/05/14 134.0 3.05 3.60
CVX 140905P00135000 P 09/05/14 135.0 3.70 4.30
CVX 140905P00136000 P 09/05/14 136.0 4.30 5.00
CVX 140905P00137000 P 09/05/14 137.0 4.70 5.80
CVX 140905P00138000 P 09/05/14 138.0 5.15 6.60
CVX 140905P00139000 P 09/05/14 139.0 6.00 7.45
CVX 140905P00140000 P 09/05/14 140.0 6.80 8.35
CVX 140905P00141000 P 09/05/14 141.0 7.70 9.30
CVX 140905P00142000 P 09/05/14 142.0 8.75 10.45
CVX 140905P00143000 P 09/05/14 143.0 9.60 11.20
CVX 140905P00144000 P 09/05/14 144.0 10.40 12.40
CVX 140905P00145000 P 09/05/14 145.0 11.35 13.30
CVX 140905P00146000 P 09/05/14 146.0 12.35 14.20
CVX 140905P00147000 P 09/05/14 147.0 13.35 15.25
CVX 140905P00148000 P 09/05/14 148.0 14.40 16.10
CVX 140920C00060000 C 09/20/14 60.0 72.30 75.60
CVX 140920C00065000 C 09/20/14 65.0 67.90 70.55
CVX 140920C00070000 C 09/20/14 70.0 62.90 64.90
CVX 140920C00075000 C 09/20/14 75.0 57.90 59.90
CVX 140920C00080000 C 09/20/14 80.0 52.90 54.90
CVX 140920C00085000 C 09/20/14 85.0 47.25 49.90
CVX 140920C00090000 C 09/20/14 90.0 42.20 45.55
CVX 140920C00095000 C 09/20/14 95.0 37.25 40.55
CVX 140920C00100000 C 09/20/14 100.0 33.00 34.70
CVX 140920C00105000 C 09/20/14 105.0 28.00 29.90
CVX 140920C00110000 C 09/20/14 110.0 23.05 24.75
CVX 140920C00115000 C 09/20/14 115.0 18.00 19.00
CVX 140920C00120000 C 09/20/14 120.0 13.40 13.95
CVX 140920C00125000 C 09/20/14 125.0 8.65 9.00
CVX 140920C00130000 C 09/20/14 130.0 4.60 4.75
CVX 140920C00135000 C 09/20/14 135.0 1.85 1.90
CVX 140920C00140000 C 09/20/14 140.0 0.59 0.64
CVX 140920C00145000 C 09/20/14 145.0 0.18 0.23
CVX 140920C00150000 C 09/20/14 150.0 0.06 0.11
CVX 140920C00155000 C 09/20/14 155.0 0.02 0.08
CVX 140920C00160000 C 09/20/14 160.0 0.00 0.07
CVX 140920C00165000 C 09/20/14 165.0 0.00 0.06
CVX 140920C00170000 C 09/20/14 170.0 0.00 0.05
CVX 140920C00175000 C 09/20/14 175.0 0.00 0.04
CVX 140920C00180000 C 09/20/14 180.0 0.00 0.04
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 0.01 0.02
CVX 140920P00090000 P 09/20/14 90.0 0.01 0.03
CVX 140920P00095000 P 09/20/14 95.0 0.02 0.04
CVX 140920P00100000 P 09/20/14 100.0 0.04 0.06
CVX 140920P00105000 P 09/20/14 105.0 0.07 0.08
CVX 140920P00110000 P 09/20/14 110.0 0.09 0.15
CVX 140920P00115000 P 09/20/14 115.0 0.18 0.21
CVX 140920P00120000 P 09/20/14 120.0 0.34 0.36
CVX 140920P00125000 P 09/20/14 125.0 0.76 0.85
CVX 140920P00130000 P 09/20/14 130.0 1.84 1.95
CVX 140920P00135000 P 09/20/14 135.0 4.20 4.35
CVX 140920P00140000 P 09/20/14 140.0 7.20 8.55
CVX 140920P00145000 P 09/20/14 145.0 11.45 13.25
CVX 140920P00150000 P 09/20/14 150.0 16.35 18.15
CVX 140920P00155000 P 09/20/14 155.0 21.15 23.15
CVX 140920P00160000 P 09/20/14 160.0 26.20 28.20
CVX 140920P00165000 P 09/20/14 165.0 30.60 33.20
CVX 140920P00170000 P 09/20/14 170.0 36.10 38.20
CVX 140920P00175000 P 09/20/14 175.0 41.10 43.20
CVX 140920P00180000 P 09/20/14 180.0 46.15 48.10
CVX 141018C00090000 C 10/18/14 90.0 42.65 45.40
CVX 141018C00095000 C 10/18/14 95.0 36.75 40.40
CVX 141018C00100000 C 10/18/14 100.0 31.55 35.40
CVX 141018C00105000 C 10/18/14 105.0 27.65 30.40
CVX 141018C00110000 C 10/18/14 110.0 22.70 25.40
CVX 141018C00115000 C 10/18/14 115.0 17.90 19.70
CVX 141018C00120000 C 10/18/14 120.0 13.05 14.75
CVX 141018C00125000 C 10/18/14 125.0 8.90 9.45
CVX 141018C00130000 C 10/18/14 130.0 5.10 5.30
CVX 141018C00135000 C 10/18/14 135.0 2.42 2.52
CVX 141018C00140000 C 10/18/14 140.0 0.95 1.02
CVX 141018C00145000 C 10/18/14 145.0 0.34 0.40
CVX 141018C00150000 C 10/18/14 150.0 0.11 0.18
CVX 141018C00155000 C 10/18/14 155.0 0.05 0.09
CVX 141018C00160000 C 10/18/14 160.0 0.02 0.08
CVX 141018P00090000 P 10/18/14 90.0 0.04 0.09
CVX 141018P00095000 P 10/18/14 95.0 0.06 0.12
CVX 141018P00100000 P 10/18/14 100.0 0.09 0.17
CVX 141018P00105000 P 10/18/14 105.0 0.13 0.23
CVX 141018P00110000 P 10/18/14 110.0 0.19 0.31
CVX 141018P00115000 P 10/18/14 115.0 0.34 0.41
CVX 141018P00120000 P 10/18/14 120.0 0.62 0.69
CVX 141018P00125000 P 10/18/14 125.0 1.21 1.31
CVX 141018P00130000 P 10/18/14 130.0 2.47 2.59
CVX 141018P00135000 P 10/18/14 135.0 4.80 4.95
CVX 141018P00140000 P 10/18/14 140.0 8.25 8.60
CVX 141018P00145000 P 10/18/14 145.0 11.85 13.40
CVX 141018P00150000 P 10/18/14 150.0 16.55 18.35
CVX 141018P00155000 P 10/18/14 155.0 20.65 23.50
CVX 141018P00160000 P 10/18/14 160.0 25.65 28.50
CVX 141220C00065000 C 12/20/14 65.0 67.40 70.55
CVX 141220C00070000 C 12/20/14 70.0 61.50 65.70
CVX 141220C00075000 C 12/20/14 75.0 56.50 60.55
CVX 141220C00080000 C 12/20/14 80.0 51.85 55.55
CVX 141220C00085000 C 12/20/14 85.0 46.85 50.55
CVX 141220C00090000 C 12/20/14 90.0 41.85 45.55
CVX 141220C00095000 C 12/20/14 95.0 36.55 40.50
CVX 141220C00100000 C 12/20/14 100.0 32.40 35.60
CVX 141220C00105000 C 12/20/14 105.0 27.90 29.90
CVX 141220C00110000 C 12/20/14 110.0 23.10 24.90
CVX 141220C00115000 C 12/20/14 115.0 18.15 20.15
CVX 141220C00120000 C 12/20/14 120.0 13.70 15.00
CVX 141220C00125000 C 12/20/14 125.0 9.50 9.90
CVX 141220C00130000 C 12/20/14 130.0 6.00 6.25
CVX 141220C00135000 C 12/20/14 135.0 3.35 3.55
CVX 141220C00140000 C 12/20/14 140.0 1.74 1.81
CVX 141220C00145000 C 12/20/14 145.0 0.77 0.87
CVX 141220C00150000 C 12/20/14 150.0 0.36 0.41
CVX 141220C00155000 C 12/20/14 155.0 0.14 0.21
CVX 141220C00160000 C 12/20/14 160.0 0.07 0.13
CVX 141220C00165000 C 12/20/14 165.0 0.04 0.09
CVX 141220C00170000 C 12/20/14 170.0 0.02 0.08
CVX 141220C00175000 C 12/20/14 175.0 0.01 0.07
CVX 141220C00180000 C 12/20/14 180.0 0.00 0.06
CVX 141220C00185000 C 12/20/14 185.0 0.00 0.06
CVX 141220P00065000 P 12/20/14 65.0 0.01 0.06
CVX 141220P00070000 P 12/20/14 70.0 0.03 0.07
CVX 141220P00075000 P 12/20/14 75.0 0.04 0.11
CVX 141220P00080000 P 12/20/14 80.0 0.06 0.12
CVX 141220P00085000 P 12/20/14 85.0 0.09 0.17
CVX 141220P00090000 P 12/20/14 90.0 0.12 0.22
CVX 141220P00095000 P 12/20/14 95.0 0.19 0.29
CVX 141220P00100000 P 12/20/14 100.0 0.28 0.39
CVX 141220P00105000 P 12/20/14 105.0 0.40 0.45
CVX 141220P00110000 P 12/20/14 110.0 0.59 0.65
CVX 141220P00115000 P 12/20/14 115.0 0.92 0.96
CVX 141220P00120000 P 12/20/14 120.0 1.47 1.57
CVX 141220P00125000 P 12/20/14 125.0 2.45 2.57
CVX 141220P00130000 P 12/20/14 130.0 4.10 4.20
CVX 141220P00135000 P 12/20/14 135.0 6.60 6.70
CVX 141220P00140000 P 12/20/14 140.0 9.95 10.15
CVX 141220P00145000 P 12/20/14 145.0 13.15 14.65
CVX 141220P00150000 P 12/20/14 150.0 17.60 19.30
CVX 141220P00155000 P 12/20/14 155.0 22.25 24.15
CVX 141220P00160000 P 12/20/14 160.0 26.50 30.20
CVX 141220P00165000 P 12/20/14 165.0 32.05 34.45
CVX 141220P00170000 P 12/20/14 170.0 36.40 39.55
CVX 141220P00175000 P 12/20/14 175.0 41.35 45.40
CVX 141220P00180000 P 12/20/14 180.0 46.40 50.35
CVX 141220P00185000 P 12/20/14 185.0 51.35 54.50
CVX 150117C00055000 C 01/17/15 55.0 76.50 80.55
CVX 150117C00060000 C 01/17/15 60.0 71.50 75.50
CVX 150117C00065000 C 01/17/15 65.0 67.35 70.55
CVX 150117C00070000 C 01/17/15 70.0 62.40 65.55
CVX 150117C00075000 C 01/17/15 75.0 57.40 60.55
CVX 150117C00080000 C 01/17/15 80.0 52.40 55.55
CVX 150117C00085000 C 01/17/15 85.0 47.40 50.55
CVX 150117C00090000 C 01/17/15 90.0 42.40 45.40
CVX 150117C00095000 C 01/17/15 95.0 37.40 40.55
CVX 150117C00100000 C 01/17/15 100.0 32.95 33.95
CVX 150117C00105000 C 01/17/15 105.0 27.90 29.90
CVX 150117C00110000 C 01/17/15 110.0 23.05 24.20
CVX 150117C00115000 C 01/17/15 115.0 18.60 19.65
CVX 150117C00120000 C 01/17/15 120.0 13.90 15.15
CVX 150117C00125000 C 01/17/15 125.0 9.90 10.10
CVX 150117C00130000 C 01/17/15 130.0 6.50 6.60
CVX 150117C00135000 C 01/17/15 135.0 3.85 3.95
CVX 150117C00140000 C 01/17/15 140.0 2.09 2.16
CVX 150117C00145000 C 01/17/15 145.0 1.03 1.10
CVX 150117C00150000 C 01/17/15 150.0 0.48 0.55
CVX 150117C00155000 C 01/17/15 155.0 0.21 0.29
CVX 150117C00160000 C 01/17/15 160.0 0.10 0.18
CVX 150117C00165000 C 01/17/15 165.0 0.06 0.12
CVX 150117C00170000 C 01/17/15 170.0 0.03 0.10
CVX 150117C00175000 C 01/17/15 175.0 0.02 0.08
CVX 150117P00055000 P 01/17/15 55.0 0.02 0.04
CVX 150117P00060000 P 01/17/15 60.0 0.01 0.06
CVX 150117P00065000 P 01/17/15 65.0 0.03 0.09
CVX 150117P00070000 P 01/17/15 70.0 0.05 0.11
CVX 150117P00075000 P 01/17/15 75.0 0.07 0.13
CVX 150117P00080000 P 01/17/15 80.0 0.10 0.16
CVX 150117P00085000 P 01/17/15 85.0 0.13 0.23
CVX 150117P00090000 P 01/17/15 90.0 0.19 0.24
CVX 150117P00095000 P 01/17/15 95.0 0.26 0.30
CVX 150117P00100000 P 01/17/15 100.0 0.38 0.41
CVX 150117P00105000 P 01/17/15 105.0 0.53 0.58
CVX 150117P00110000 P 01/17/15 110.0 0.76 0.83
CVX 150117P00115000 P 01/17/15 115.0 1.15 1.23
CVX 150117P00120000 P 01/17/15 120.0 1.79 1.88
CVX 150117P00125000 P 01/17/15 125.0 2.85 2.95
CVX 150117P00130000 P 01/17/15 130.0 4.55 4.65
CVX 150117P00135000 P 01/17/15 135.0 7.00 7.10
CVX 150117P00140000 P 01/17/15 140.0 10.25 10.45
CVX 150117P00145000 P 01/17/15 145.0 13.35 14.85
CVX 150117P00150000 P 01/17/15 150.0 17.70 19.35
CVX 150117P00155000 P 01/17/15 155.0 22.35 24.10
CVX 150117P00160000 P 01/17/15 160.0 26.60 29.10
CVX 150117P00165000 P 01/17/15 165.0 31.60 34.05
CVX 150117P00170000 P 01/17/15 170.0 36.50 39.05
CVX 150117P00175000 P 01/17/15 175.0 41.45 44.55
CVX 150320C00065000 C 03/20/15 65.0 67.40 70.55
CVX 150320C00070000 C 03/20/15 70.0 61.40 65.80
CVX 150320C00075000 C 03/20/15 75.0 56.25 60.95
CVX 150320C00080000 C 03/20/15 80.0 51.25 55.90
CVX 150320C00085000 C 03/20/15 85.0 46.45 50.55
CVX 150320C00090000 C 03/20/15 90.0 41.25 45.70
CVX 150320C00095000 C 03/20/15 95.0 36.45 40.75
CVX 150320C00100000 C 03/20/15 100.0 31.55 35.55
CVX 150320C00105000 C 03/20/15 105.0 26.55 30.60
CVX 150320C00110000 C 03/20/15 110.0 21.65 25.60
CVX 150320C00115000 C 03/20/15 115.0 18.25 20.10
CVX 150320C00120000 C 03/20/15 120.0 14.10 15.40
CVX 150320C00125000 C 03/20/15 125.0 10.40 10.65
CVX 150320C00130000 C 03/20/15 130.0 7.10 7.35
CVX 150320C00135000 C 03/20/15 135.0 4.55 4.75
CVX 150320C00140000 C 03/20/15 140.0 2.74 2.91
CVX 150320C00145000 C 03/20/15 145.0 1.55 1.66
CVX 150320C00150000 C 03/20/15 150.0 0.85 0.93
CVX 150320C00155000 C 03/20/15 155.0 0.44 0.53
CVX 150320C00160000 C 03/20/15 160.0 0.20 0.31
CVX 150320C00165000 C 03/20/15 165.0 0.12 0.20
CVX 150320C00170000 C 03/20/15 170.0 0.07 0.15
CVX 150320C00175000 C 03/20/15 175.0 0.05 0.11
CVX 150320C00180000 C 03/20/15 180.0 0.03 0.09
CVX 150320C00185000 C 03/20/15 185.0 0.02 0.08
CVX 150320C00190000 C 03/20/15 190.0 0.02 0.07
CVX 150320C00195000 C 03/20/15 195.0 0.01 0.07
CVX 150320P00065000 P 03/20/15 65.0 0.07 0.13
CVX 150320P00070000 P 03/20/15 70.0 0.10 0.15
CVX 150320P00075000 P 03/20/15 75.0 0.13 0.22
CVX 150320P00080000 P 03/20/15 80.0 0.18 0.29
CVX 150320P00085000 P 03/20/15 85.0 0.25 0.36
CVX 150320P00090000 P 03/20/15 90.0 0.34 0.46
CVX 150320P00095000 P 03/20/15 95.0 0.47 0.51
CVX 150320P00100000 P 03/20/15 100.0 0.64 0.69
CVX 150320P00105000 P 03/20/15 105.0 0.88 0.96
CVX 150320P00110000 P 03/20/15 110.0 1.26 1.36
CVX 150320P00115000 P 03/20/15 115.0 1.84 1.96
CVX 150320P00120000 P 03/20/15 120.0 2.72 2.87
CVX 150320P00125000 P 03/20/15 125.0 4.05 4.20
CVX 150320P00130000 P 03/20/15 130.0 5.95 6.10
CVX 150320P00135000 P 03/20/15 135.0 8.55 8.70
CVX 150320P00140000 P 03/20/15 140.0 11.80 12.00
CVX 150320P00145000 P 03/20/15 145.0 15.60 15.90
CVX 150320P00150000 P 03/20/15 150.0 18.95 20.60
CVX 150320P00155000 P 03/20/15 155.0 23.45 26.05
CVX 150320P00160000 P 03/20/15 160.0 27.45 31.45
CVX 150320P00165000 P 03/20/15 165.0 32.40 36.25
CVX 150320P00170000 P 03/20/15 170.0 37.25 41.25
CVX 150320P00175000 P 03/20/15 175.0 42.25 46.35
CVX 150320P00180000 P 03/20/15 180.0 47.05 51.45
CVX 150320P00185000 P 03/20/15 185.0 52.10 56.20
CVX 150320P00190000 P 03/20/15 190.0 57.05 61.35
CVX 150320P00195000 P 03/20/15 195.0 62.15 65.35
CVX 160115C00060000 C 01/15/16 60.0 71.35 75.90
CVX 160115C00065000 C 01/15/16 65.0 66.55 70.80
CVX 160115C00070000 C 01/15/16 70.0 61.35 65.90
CVX 160115C00075000 C 01/15/16 75.0 56.35 60.90
CVX 160115C00080000 C 01/15/16 80.0 52.00 55.75
CVX 160115C00085000 C 01/15/16 85.0 46.35 50.90
CVX 160115C00090000 C 01/15/16 90.0 42.00 45.75
CVX 160115C00095000 C 01/15/16 95.0 37.00 40.60
CVX 160115C00100000 C 01/15/16 100.0 33.10 35.60
CVX 160115C00105000 C 01/15/16 105.0 28.05 30.65
CVX 160115C00110000 C 01/15/16 110.0 24.00 24.50
CVX 160115C00115000 C 01/15/16 115.0 19.65 20.40
CVX 160115C00120000 C 01/15/16 120.0 15.80 16.35
CVX 160115C00125000 C 01/15/16 125.0 12.65 13.00
CVX 160115C00130000 C 01/15/16 130.0 9.80 10.10
CVX 160115C00135000 C 01/15/16 135.0 7.40 7.65
CVX 160115C00140000 C 01/15/16 140.0 5.45 5.70
CVX 160115C00145000 C 01/15/16 145.0 3.95 4.20
CVX 160115C00150000 C 01/15/16 150.0 2.81 2.99
CVX 160115C00155000 C 01/15/16 155.0 1.98 2.14
CVX 160115C00160000 C 01/15/16 160.0 1.39 1.52
CVX 160115C00165000 C 01/15/16 165.0 0.96 1.08
CVX 160115C00170000 C 01/15/16 170.0 0.65 0.79
CVX 160115C00175000 C 01/15/16 175.0 0.45 0.58
CVX 160115C00180000 C 01/15/16 180.0 0.30 0.45
CVX 160115C00185000 C 01/15/16 185.0 0.21 0.36
CVX 160115C00190000 C 01/15/16 190.0 0.16 0.29
CVX 160115P00060000 P 01/15/16 60.0 0.30 0.43
CVX 160115P00065000 P 01/15/16 65.0 0.39 0.50
CVX 160115P00070000 P 01/15/16 70.0 0.48 0.65
CVX 160115P00075000 P 01/15/16 75.0 0.64 0.80
CVX 160115P00080000 P 01/15/16 80.0 0.84 0.99
CVX 160115P00085000 P 01/15/16 85.0 1.08 1.24
CVX 160115P00090000 P 01/15/16 90.0 1.40 1.54
CVX 160115P00095000 P 01/15/16 95.0 1.81 1.96
CVX 160115P00100000 P 01/15/16 100.0 2.36 2.51
CVX 160115P00105000 P 01/15/16 105.0 3.05 3.25
CVX 160115P00110000 P 01/15/16 110.0 4.05 4.20
CVX 160115P00115000 P 01/15/16 115.0 5.25 5.45
CVX 160115P00120000 P 01/15/16 120.0 6.75 7.00
CVX 160115P00125000 P 01/15/16 125.0 8.65 8.90
CVX 160115P00130000 P 01/15/16 130.0 10.95 11.20
CVX 160115P00135000 P 01/15/16 135.0 13.70 13.95
CVX 160115P00140000 P 01/15/16 140.0 16.85 17.15
CVX 160115P00145000 P 01/15/16 145.0 20.35 20.70
CVX 160115P00150000 P 01/15/16 150.0 24.10 24.75
CVX 160115P00155000 P 01/15/16 155.0 26.80 29.10
CVX 160115P00160000 P 01/15/16 160.0 31.15 33.45
CVX 160115P00165000 P 01/15/16 165.0 35.70 38.35
CVX 160115P00170000 P 01/15/16 170.0 40.30 43.75
CVX 160115P00175000 P 01/15/16 175.0 44.80 49.00
CVX 160115P00180000 P 01/15/16 180.0 49.70 53.30
CVX 160115P00185000 P 01/15/16 185.0 54.55 58.00
CVX 160115P00190000 P 01/15/16 190.0 59.45 63.00

OPRA data is delayed 15 minutes.