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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-05)Premium Content

Chevron Corporation (CVX)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 141031C00070000 C 10/31/14 70.0 44.00 47.30
CVX 141031C00075000 C 10/31/14 75.0 38.60 42.75
CVX 141031C00080000 C 10/31/14 80.0 33.50 37.65
CVX 141031C00085000 C 10/31/14 85.0 28.50 32.90
CVX 141031C00090000 C 10/31/14 90.0 24.15 27.55
CVX 141031C00095000 C 10/31/14 95.0 18.85 22.90
CVX 141031C00100000 C 10/31/14 100.0 14.15 17.30
CVX 141031C00101000 C 10/31/14 101.0 13.30 16.10
CVX 141031C00102000 C 10/31/14 102.0 13.10 14.60
CVX 141031C00103000 C 10/31/14 103.0 11.30 13.25
CVX 141031C00104000 C 10/31/14 104.0 10.30 12.40
CVX 141031C00105000 C 10/31/14 105.0 10.00 11.30
CVX 141031C00106000 C 10/31/14 106.0 8.40 10.50
CVX 141031C00107000 C 10/31/14 107.0 8.20 9.70
CVX 141031C00108000 C 10/31/14 108.0 7.20 8.45
CVX 141031C00109000 C 10/31/14 109.0 5.70 7.30
CVX 141031C00110000 C 10/31/14 110.0 5.50 6.25
CVX 141031C00111000 C 10/31/14 111.0 4.05 5.30
CVX 141031C00112000 C 10/31/14 112.0 3.70 4.45
CVX 141031C00113000 C 10/31/14 113.0 2.91 3.60
CVX 141031C00114000 C 10/31/14 114.0 2.29 2.72
CVX 141031C00115000 C 10/31/14 115.0 1.68 1.99
CVX 141031C00116000 C 10/31/14 116.0 1.27 1.41
CVX 141031C00117000 C 10/31/14 117.0 0.81 0.91
CVX 141031C00118000 C 10/31/14 118.0 0.48 0.54
CVX 141031C00119000 C 10/31/14 119.0 0.24 0.32
CVX 141031C00120000 C 10/31/14 120.0 0.13 0.17
CVX 141031C00121000 C 10/31/14 121.0 0.06 0.14
CVX 141031C00122000 C 10/31/14 122.0 0.02 0.14
CVX 141031C00123000 C 10/31/14 123.0 0.02 0.14
CVX 141031C00124000 C 10/31/14 124.0 0.01 0.10
CVX 141031C00125000 C 10/31/14 125.0 0.01 0.11
CVX 141031C00126000 C 10/31/14 126.0 0.00 0.02
CVX 141031C00127000 C 10/31/14 127.0 0.00 0.02
CVX 141031C00128000 C 10/31/14 128.0 0.00 0.14
CVX 141031C00129000 C 10/31/14 129.0 0.00 0.14
CVX 141031C00130000 C 10/31/14 130.0 0.00 0.14
CVX 141031C00131000 C 10/31/14 131.0 0.00 0.14
CVX 141031C00132000 C 10/31/14 132.0 0.00 0.14
CVX 141031C00133000 C 10/31/14 133.0 0.00 0.14
CVX 141031C00134000 C 10/31/14 134.0 0.00 0.14
CVX 141031C00135000 C 10/31/14 135.0 0.00 0.09
CVX 141031C00136000 C 10/31/14 136.0 0.00 0.14
CVX 141031C00137000 C 10/31/14 137.0 0.00 0.14
CVX 141031C00138000 C 10/31/14 138.0 0.00 0.14
CVX 141031C00139000 C 10/31/14 139.0 0.00 0.14
CVX 141031C00140000 C 10/31/14 140.0 0.00 0.14
CVX 141031C00141000 C 10/31/14 141.0 0.00 0.14
CVX 141031C00142000 C 10/31/14 142.0 0.00 0.14
CVX 141031C00143000 C 10/31/14 143.0 0.00 0.14
CVX 141031C00145000 C 10/31/14 145.0 0.00 0.14
CVX 141031C00150000 C 10/31/14 150.0 0.00 0.14
CVX 141031C00155000 C 10/31/14 155.0 0.00 0.14
CVX 141031C00160000 C 10/31/14 160.0 0.00 0.14
CVX 141031P00070000 P 10/31/14 70.0 0.00 0.14
CVX 141031P00075000 P 10/31/14 75.0 0.00 0.20
CVX 141031P00080000 P 10/31/14 80.0 0.00 0.01
CVX 141031P00085000 P 10/31/14 85.0 0.00 0.15
CVX 141031P00090000 P 10/31/14 90.0 0.00 0.04
CVX 141031P00095000 P 10/31/14 95.0 0.00 0.12
CVX 141031P00100000 P 10/31/14 100.0 0.01 0.14
CVX 141031P00101000 P 10/31/14 101.0 0.01 0.14
CVX 141031P00102000 P 10/31/14 102.0 0.01 0.24
CVX 141031P00103000 P 10/31/14 103.0 0.02 0.14
CVX 141031P00104000 P 10/31/14 104.0 0.03 0.14
CVX 141031P00105000 P 10/31/14 105.0 0.06 0.14
CVX 141031P00106000 P 10/31/14 106.0 0.06 0.13
CVX 141031P00107000 P 10/31/14 107.0 0.07 0.16
CVX 141031P00108000 P 10/31/14 108.0 0.12 0.15
CVX 141031P00109000 P 10/31/14 109.0 0.13 0.22
CVX 141031P00110000 P 10/31/14 110.0 0.19 0.28
CVX 141031P00111000 P 10/31/14 111.0 0.28 0.33
CVX 141031P00112000 P 10/31/14 112.0 0.35 0.42
CVX 141031P00113000 P 10/31/14 113.0 0.49 0.57
CVX 141031P00114000 P 10/31/14 114.0 0.69 0.76
CVX 141031P00115000 P 10/31/14 115.0 0.97 1.05
CVX 141031P00116000 P 10/31/14 116.0 1.36 1.82
CVX 141031P00117000 P 10/31/14 117.0 1.87 2.60
CVX 141031P00118000 P 10/31/14 118.0 2.45 3.80
CVX 141031P00119000 P 10/31/14 119.0 3.20 4.30
CVX 141031P00120000 P 10/31/14 120.0 3.90 5.30
CVX 141031P00121000 P 10/31/14 121.0 4.75 6.70
CVX 141031P00122000 P 10/31/14 122.0 5.70 7.70
CVX 141031P00123000 P 10/31/14 123.0 6.65 8.65
CVX 141031P00124000 P 10/31/14 124.0 7.65 9.65
CVX 141031P00125000 P 10/31/14 125.0 8.45 10.90
CVX 141031P00126000 P 10/31/14 126.0 9.30 11.90
CVX 141031P00127000 P 10/31/14 127.0 9.45 12.85
CVX 141031P00128000 P 10/31/14 128.0 10.40 14.15
CVX 141031P00129000 P 10/31/14 129.0 11.30 15.00
CVX 141031P00130000 P 10/31/14 130.0 12.00 16.15
CVX 141031P00131000 P 10/31/14 131.0 13.25 17.15
CVX 141031P00132000 P 10/31/14 132.0 14.20 18.45
CVX 141031P00133000 P 10/31/14 133.0 15.25 19.55
CVX 141031P00134000 P 10/31/14 134.0 16.30 20.55
CVX 141031P00135000 P 10/31/14 135.0 17.25 21.50
CVX 141031P00136000 P 10/31/14 136.0 18.25 22.55
CVX 141031P00137000 P 10/31/14 137.0 19.10 23.55
CVX 141031P00138000 P 10/31/14 138.0 20.25 24.55
CVX 141031P00139000 P 10/31/14 139.0 21.20 25.55
CVX 141031P00140000 P 10/31/14 140.0 22.10 26.55
CVX 141031P00141000 P 10/31/14 141.0 23.25 27.55
CVX 141031P00142000 P 10/31/14 142.0 24.05 28.55
CVX 141031P00143000 P 10/31/14 143.0 25.10 29.55
CVX 141031P00145000 P 10/31/14 145.0 27.15 31.60
CVX 141031P00150000 P 10/31/14 150.0 32.10 36.55
CVX 141031P00155000 P 10/31/14 155.0 37.30 40.95
CVX 141031P00160000 P 10/31/14 160.0 42.30 46.10
CVX 141107C00090000 C 11/07/14 90.0 24.30 26.45
CVX 141107C00095000 C 11/07/14 95.0 19.20 22.75
CVX 141107C00100000 C 11/07/14 100.0 14.25 17.10
CVX 141107C00105000 C 11/07/14 105.0 10.25 11.55
CVX 141107C00106000 C 11/07/14 106.0 9.30 10.60
CVX 141107C00107000 C 11/07/14 107.0 7.80 9.50
CVX 141107C00108000 C 11/07/14 108.0 7.55 8.55
CVX 141107C00109000 C 11/07/14 109.0 6.00 7.35
CVX 141107C00110000 C 11/07/14 110.0 5.60 6.40
CVX 141107C00111000 C 11/07/14 111.0 4.90 5.50
CVX 141107C00112000 C 11/07/14 112.0 4.00 4.75
CVX 141107C00113000 C 11/07/14 113.0 3.25 3.90
CVX 141107C00114000 C 11/07/14 114.0 2.62 3.15
CVX 141107C00115000 C 11/07/14 115.0 1.97 2.43
CVX 141107C00116000 C 11/07/14 116.0 1.54 1.85
CVX 141107C00117000 C 11/07/14 117.0 1.22 1.35
CVX 141107C00118000 C 11/07/14 118.0 0.82 0.94
CVX 141107C00119000 C 11/07/14 119.0 0.56 0.64
CVX 141107C00120000 C 11/07/14 120.0 0.27 0.44
CVX 141107C00121000 C 11/07/14 121.0 0.17 0.36
CVX 141107C00122000 C 11/07/14 122.0 0.12 0.26
CVX 141107C00123000 C 11/07/14 123.0 0.05 0.18
CVX 141107C00124000 C 11/07/14 124.0 0.04 0.17
CVX 141107C00125000 C 11/07/14 125.0 0.05 0.14
CVX 141107C00126000 C 11/07/14 126.0 0.00 0.14
CVX 141107C00127000 C 11/07/14 127.0 0.00 0.14
CVX 141107C00128000 C 11/07/14 128.0 0.00 0.14
CVX 141107C00129000 C 11/07/14 129.0 0.00 0.16
CVX 141107C00130000 C 11/07/14 130.0 0.00 0.15
CVX 141107C00131000 C 11/07/14 131.0 0.00 0.16
CVX 141107C00132000 C 11/07/14 132.0 0.00 0.16
CVX 141107C00133000 C 11/07/14 133.0 0.00 0.16
CVX 141107C00134000 C 11/07/14 134.0 0.00 0.16
CVX 141107C00135000 C 11/07/14 135.0 0.00 0.11
CVX 141107C00136000 C 11/07/14 136.0 0.00 0.15
CVX 141107C00137000 C 11/07/14 137.0 0.00 0.16
CVX 141107C00138000 C 11/07/14 138.0 0.00 0.18
CVX 141107C00139000 C 11/07/14 139.0 0.00 0.16
CVX 141107C00140000 C 11/07/14 140.0 0.00 0.14
CVX 141107P00090000 P 11/07/14 90.0 0.00 0.07
CVX 141107P00095000 P 11/07/14 95.0 0.00 0.12
CVX 141107P00100000 P 11/07/14 100.0 0.01 0.14
CVX 141107P00105000 P 11/07/14 105.0 0.11 0.18
CVX 141107P00106000 P 11/07/14 106.0 0.14 0.21
CVX 141107P00107000 P 11/07/14 107.0 0.10 0.32
CVX 141107P00108000 P 11/07/14 108.0 0.15 0.41
CVX 141107P00109000 P 11/07/14 109.0 0.26 0.49
CVX 141107P00110000 P 11/07/14 110.0 0.38 0.58
CVX 141107P00111000 P 11/07/14 111.0 0.49 0.64
CVX 141107P00112000 P 11/07/14 112.0 0.65 0.74
CVX 141107P00113000 P 11/07/14 113.0 0.81 1.04
CVX 141107P00114000 P 11/07/14 114.0 1.07 1.24
CVX 141107P00115000 P 11/07/14 115.0 1.40 1.55
CVX 141107P00116000 P 11/07/14 116.0 1.81 2.25
CVX 141107P00117000 P 11/07/14 117.0 2.33 2.65
CVX 141107P00118000 P 11/07/14 118.0 2.92 3.65
CVX 141107P00119000 P 11/07/14 119.0 3.35 4.50
CVX 141107P00120000 P 11/07/14 120.0 4.25 5.50
CVX 141107P00121000 P 11/07/14 121.0 4.95 6.80
CVX 141107P00122000 P 11/07/14 122.0 5.80 7.85
CVX 141107P00123000 P 11/07/14 123.0 6.65 9.00
CVX 141107P00124000 P 11/07/14 124.0 7.00 9.95
CVX 141107P00125000 P 11/07/14 125.0 7.70 10.75
CVX 141107P00126000 P 11/07/14 126.0 8.70 11.90
CVX 141107P00127000 P 11/07/14 127.0 9.45 13.25
CVX 141107P00128000 P 11/07/14 128.0 10.45 14.25
CVX 141107P00129000 P 11/07/14 129.0 11.05 15.00
CVX 141107P00130000 P 11/07/14 130.0 12.00 16.15
CVX 141107P00131000 P 11/07/14 131.0 13.25 16.85
CVX 141107P00132000 P 11/07/14 132.0 14.25 18.25
CVX 141107P00133000 P 11/07/14 133.0 15.20 19.55
CVX 141107P00134000 P 11/07/14 134.0 16.10 20.55
CVX 141107P00135000 P 11/07/14 135.0 17.25 21.55
CVX 141107P00136000 P 11/07/14 136.0 18.05 22.50
CVX 141107P00137000 P 11/07/14 137.0 19.00 23.50
CVX 141107P00138000 P 11/07/14 138.0 20.25 24.55
CVX 141107P00139000 P 11/07/14 139.0 21.20 25.55
CVX 141107P00140000 P 11/07/14 140.0 22.25 26.25
CVX 141114C00090000 C 11/14/14 90.0 23.65 27.15
CVX 141114C00095000 C 11/14/14 95.0 18.50 22.70
CVX 141114C00100000 C 11/14/14 100.0 13.65 17.85
CVX 141114C00103000 C 11/14/14 103.0 11.05 15.05
CVX 141114C00104000 C 11/14/14 104.0 10.10 13.65
CVX 141114C00105000 C 11/14/14 105.0 9.30 11.85
CVX 141114C00106000 C 11/14/14 106.0 8.25 11.20
CVX 141114C00107000 C 11/14/14 107.0 7.45 10.15
CVX 141114C00108000 C 11/14/14 108.0 7.55 8.55
CVX 141114C00109000 C 11/14/14 109.0 6.45 7.65
CVX 141114C00110000 C 11/14/14 110.0 5.95 6.85
CVX 141114C00111000 C 11/14/14 111.0 5.05 5.90
CVX 141114C00112000 C 11/14/14 112.0 4.20 5.30
CVX 141114C00113000 C 11/14/14 113.0 3.40 4.30
CVX 141114C00114000 C 11/14/14 114.0 2.92 3.70
CVX 141114C00115000 C 11/14/14 115.0 2.41 2.99
CVX 141114C00116000 C 11/14/14 116.0 1.55 2.30
CVX 141114C00117000 C 11/14/14 117.0 1.17 1.73
CVX 141114C00118000 C 11/14/14 118.0 1.02 1.20
CVX 141114C00119000 C 11/14/14 119.0 0.70 0.87
CVX 141114C00120000 C 11/14/14 120.0 0.34 0.67
CVX 141114C00121000 C 11/14/14 121.0 0.17 0.46
CVX 141114C00122000 C 11/14/14 122.0 0.01 0.50
CVX 141114C00123000 C 11/14/14 123.0 0.01 0.36
CVX 141114C00124000 C 11/14/14 124.0 0.00 0.50
CVX 141114C00125000 C 11/14/14 125.0 0.00 0.28
CVX 141114C00126000 C 11/14/14 126.0 0.00 0.50
CVX 141114C00127000 C 11/14/14 127.0 0.00 0.50
CVX 141114C00128000 C 11/14/14 128.0 0.00 0.35
CVX 141114C00129000 C 11/14/14 129.0 0.00 0.50
CVX 141114C00130000 C 11/14/14 130.0 0.00 0.25
CVX 141114C00131000 C 11/14/14 131.0 0.00 0.50
CVX 141114C00132000 C 11/14/14 132.0 0.00 0.50
CVX 141114C00133000 C 11/14/14 133.0 0.00 0.15
CVX 141114C00134000 C 11/14/14 134.0 0.00 0.50
CVX 141114C00135000 C 11/14/14 135.0 0.00 0.18
CVX 141114C00136000 C 11/14/14 136.0 0.00 0.50
CVX 141114C00137000 C 11/14/14 137.0 0.00 0.50
CVX 141114C00138000 C 11/14/14 138.0 0.00 0.50
CVX 141114C00140000 C 11/14/14 140.0 0.00 0.50
CVX 141114P00090000 P 11/14/14 90.0 0.00 0.07
CVX 141114P00095000 P 11/14/14 95.0 0.00 0.12
CVX 141114P00100000 P 11/14/14 100.0 0.00 0.32
CVX 141114P00103000 P 11/14/14 103.0 0.00 0.50
CVX 141114P00104000 P 11/14/14 104.0 0.00 0.42
CVX 141114P00105000 P 11/14/14 105.0 0.05 0.44
CVX 141114P00106000 P 11/14/14 106.0 0.18 0.53
CVX 141114P00107000 P 11/14/14 107.0 0.18 0.62
CVX 141114P00108000 P 11/14/14 108.0 0.26 0.72
CVX 141114P00109000 P 11/14/14 109.0 0.36 0.82
CVX 141114P00110000 P 11/14/14 110.0 0.69 0.82
CVX 141114P00111000 P 11/14/14 111.0 0.73 1.03
CVX 141114P00112000 P 11/14/14 112.0 1.11 1.28
CVX 141114P00113000 P 11/14/14 113.0 1.21 1.92
CVX 141114P00114000 P 11/14/14 114.0 1.44 1.99
CVX 141114P00115000 P 11/14/14 115.0 1.79 2.83
CVX 141114P00116000 P 11/14/14 116.0 2.22 2.87
CVX 141114P00117000 P 11/14/14 117.0 1.95 3.55
CVX 141114P00118000 P 11/14/14 118.0 2.10 4.90
CVX 141114P00119000 P 11/14/14 119.0 3.25 5.85
CVX 141114P00120000 P 11/14/14 120.0 3.85 6.80
CVX 141114P00121000 P 11/14/14 121.0 4.60 7.70
CVX 141114P00122000 P 11/14/14 122.0 5.50 8.75
CVX 141114P00123000 P 11/14/14 123.0 6.45 10.00
CVX 141114P00124000 P 11/14/14 124.0 7.40 10.85
CVX 141114P00125000 P 11/14/14 125.0 8.40 12.00
CVX 141114P00126000 P 11/14/14 126.0 9.25 13.00
CVX 141114P00127000 P 11/14/14 127.0 10.40 13.95
CVX 141114P00128000 P 11/14/14 128.0 11.35 14.95
CVX 141114P00129000 P 11/14/14 129.0 11.75 16.00
CVX 141114P00130000 P 11/14/14 130.0 13.00 17.25
CVX 141114P00131000 P 11/14/14 131.0 14.00 18.20
CVX 141114P00132000 P 11/14/14 132.0 15.00 19.30
CVX 141114P00133000 P 11/14/14 133.0 16.10 20.30
CVX 141114P00134000 P 11/14/14 134.0 17.10 21.25
CVX 141114P00135000 P 11/14/14 135.0 18.05 22.25
CVX 141114P00136000 P 11/14/14 136.0 19.10 23.25
CVX 141114P00137000 P 11/14/14 137.0 20.00 24.25
CVX 141114P00138000 P 11/14/14 138.0 21.10 25.25
CVX 141114P00140000 P 11/14/14 140.0 23.20 26.90
CVX 141122C00065000 C 11/22/14 65.0 48.80 52.75
CVX 141122C00070000 C 11/22/14 70.0 43.45 47.80
CVX 141122C00075000 C 11/22/14 75.0 38.50 43.00
CVX 141122C00080000 C 11/22/14 80.0 33.45 37.80
CVX 141122C00085000 C 11/22/14 85.0 28.75 33.00
CVX 141122C00090000 C 11/22/14 90.0 23.95 27.25
CVX 141122C00095000 C 11/22/14 95.0 19.10 21.55
CVX 141122C00096000 C 11/22/14 96.0 18.05 21.60
CVX 141122C00099000 C 11/22/14 99.0 15.35 17.65
CVX 141122C00100000 C 11/22/14 100.0 14.50 16.60
CVX 141122C00101000 C 11/22/14 101.0 13.25 15.40
CVX 141122C00102000 C 11/22/14 102.0 13.00 15.00
CVX 141122C00103000 C 11/22/14 103.0 11.35 13.60
CVX 141122C00104000 C 11/22/14 104.0 10.35 12.75
CVX 141122C00105000 C 11/22/14 105.0 9.70 11.50
CVX 141122C00106000 C 11/22/14 106.0 8.85 10.55
CVX 141122C00107000 C 11/22/14 107.0 7.95 9.60
CVX 141122C00108000 C 11/22/14 108.0 7.60 8.55
CVX 141122C00109000 C 11/22/14 109.0 6.70 7.70
CVX 141122C00110000 C 11/22/14 110.0 6.15 6.50
CVX 141122C00111000 C 11/22/14 111.0 5.35 5.75
CVX 141122C00112000 C 11/22/14 112.0 4.55 4.95
CVX 141122C00113000 C 11/22/14 113.0 3.80 4.15
CVX 141122C00114000 C 11/22/14 114.0 3.10 3.40
CVX 141122C00115000 C 11/22/14 115.0 2.54 2.80
CVX 141122C00116000 C 11/22/14 116.0 1.99 2.17
CVX 141122C00117000 C 11/22/14 117.0 1.53 1.68
CVX 141122C00118000 C 11/22/14 118.0 1.14 1.29
CVX 141122C00119000 C 11/22/14 119.0 0.84 0.96
CVX 141122C00120000 C 11/22/14 120.0 0.61 0.69
CVX 141122C00121000 C 11/22/14 121.0 0.41 0.51
CVX 141122C00122000 C 11/22/14 122.0 0.28 0.37
CVX 141122C00123000 C 11/22/14 123.0 0.19 0.26
CVX 141122C00124000 C 11/22/14 124.0 0.12 0.19
CVX 141122C00125000 C 11/22/14 125.0 0.07 0.13
CVX 141122C00126000 C 11/22/14 126.0 0.04 0.10
CVX 141122C00127000 C 11/22/14 127.0 0.03 0.08
CVX 141122C00128000 C 11/22/14 128.0 0.01 0.06
CVX 141122C00129000 C 11/22/14 129.0 0.00 0.06
CVX 141122C00130000 C 11/22/14 130.0 0.01 0.05
CVX 141122C00131000 C 11/22/14 131.0 0.00 0.04
CVX 141122C00132000 C 11/22/14 132.0 0.00 0.04
CVX 141122C00133000 C 11/22/14 133.0 0.00 0.04
CVX 141122C00134000 C 11/22/14 134.0 0.00 0.04
CVX 141122C00135000 C 11/22/14 135.0 0.00 0.02
CVX 141122C00136000 C 11/22/14 136.0 0.00 0.03
CVX 141122C00137000 C 11/22/14 137.0 0.00 0.03
CVX 141122C00138000 C 11/22/14 138.0 0.00 0.03
CVX 141122C00139000 C 11/22/14 139.0 0.00 0.03
CVX 141122C00140000 C 11/22/14 140.0 0.00 0.03
CVX 141122C00141000 C 11/22/14 141.0 0.00 0.03
CVX 141122C00142000 C 11/22/14 142.0 0.00 0.03
CVX 141122C00143000 C 11/22/14 143.0 0.00 0.03
CVX 141122C00145000 C 11/22/14 145.0 0.00 0.03
CVX 141122C00150000 C 11/22/14 150.0 0.00 0.03
CVX 141122C00155000 C 11/22/14 155.0 0.00 0.03
CVX 141122C00160000 C 11/22/14 160.0 0.00 0.03
CVX 141122C00165000 C 11/22/14 165.0 0.00 0.03
CVX 141122C00170000 C 11/22/14 170.0 0.00 0.03
CVX 141122C00175000 C 11/22/14 175.0 0.00 0.03
CVX 141122C00180000 C 11/22/14 180.0 0.00 0.03
CVX 141122C00185000 C 11/22/14 185.0 0.00 0.03
CVX 141122P00065000 P 11/22/14 65.0 0.00 0.01
CVX 141122P00070000 P 11/22/14 70.0 0.00 0.01
CVX 141122P00075000 P 11/22/14 75.0 0.00 0.01
CVX 141122P00080000 P 11/22/14 80.0 0.00 0.01
CVX 141122P00085000 P 11/22/14 85.0 0.00 0.01
CVX 141122P00090000 P 11/22/14 90.0 0.02 0.03
CVX 141122P00095000 P 11/22/14 95.0 0.06 0.08
CVX 141122P00096000 P 11/22/14 96.0 0.05 0.14
CVX 141122P00099000 P 11/22/14 99.0 0.10 0.14
CVX 141122P00100000 P 11/22/14 100.0 0.14 0.17
CVX 141122P00101000 P 11/22/14 101.0 0.14 0.23
CVX 141122P00102000 P 11/22/14 102.0 0.17 0.23
CVX 141122P00103000 P 11/22/14 103.0 0.21 0.30
CVX 141122P00104000 P 11/22/14 104.0 0.25 0.32
CVX 141122P00105000 P 11/22/14 105.0 0.31 0.38
CVX 141122P00106000 P 11/22/14 106.0 0.40 0.47
CVX 141122P00107000 P 11/22/14 107.0 0.50 0.57
CVX 141122P00108000 P 11/22/14 108.0 0.60 0.70
CVX 141122P00109000 P 11/22/14 109.0 0.74 0.85
CVX 141122P00110000 P 11/22/14 110.0 0.90 1.01
CVX 141122P00111000 P 11/22/14 111.0 1.12 1.26
CVX 141122P00112000 P 11/22/14 112.0 1.37 1.54
CVX 141122P00113000 P 11/22/14 113.0 1.67 1.86
CVX 141122P00114000 P 11/22/14 114.0 2.03 2.22
CVX 141122P00115000 P 11/22/14 115.0 2.40 2.67
CVX 141122P00116000 P 11/22/14 116.0 2.94 3.25
CVX 141122P00117000 P 11/22/14 117.0 3.50 3.85
CVX 141122P00118000 P 11/22/14 118.0 4.05 4.55
CVX 141122P00119000 P 11/22/14 119.0 4.75 5.25
CVX 141122P00120000 P 11/22/14 120.0 5.55 6.20
CVX 141122P00121000 P 11/22/14 121.0 6.20 7.20
CVX 141122P00122000 P 11/22/14 122.0 7.05 8.05
CVX 141122P00123000 P 11/22/14 123.0 7.90 9.20
CVX 141122P00124000 P 11/22/14 124.0 7.85 10.75
CVX 141122P00125000 P 11/22/14 125.0 9.55 11.20
CVX 141122P00126000 P 11/22/14 126.0 10.10 12.15
CVX 141122P00127000 P 11/22/14 127.0 10.60 13.70
CVX 141122P00128000 P 11/22/14 128.0 11.55 14.70
CVX 141122P00129000 P 11/22/14 129.0 12.55 15.55
CVX 141122P00130000 P 11/22/14 130.0 14.55 16.75
CVX 141122P00131000 P 11/22/14 131.0 14.50 18.20
CVX 141122P00132000 P 11/22/14 132.0 15.45 19.20
CVX 141122P00133000 P 11/22/14 133.0 16.25 20.40
CVX 141122P00134000 P 11/22/14 134.0 17.25 21.40
CVX 141122P00135000 P 11/22/14 135.0 18.80 22.00
CVX 141122P00136000 P 11/22/14 136.0 19.25 23.40
CVX 141122P00137000 P 11/22/14 137.0 20.25 24.20
CVX 141122P00138000 P 11/22/14 138.0 21.25 25.40
CVX 141122P00139000 P 11/22/14 139.0 22.45 26.20
CVX 141122P00140000 P 11/22/14 140.0 23.25 27.35
CVX 141122P00141000 P 11/22/14 141.0 24.30 28.30
CVX 141122P00142000 P 11/22/14 142.0 25.25 29.40
CVX 141122P00143000 P 11/22/14 143.0 26.25 30.60
CVX 141122P00145000 P 11/22/14 145.0 28.25 32.60
CVX 141122P00150000 P 11/22/14 150.0 33.25 37.60
CVX 141122P00155000 P 11/22/14 155.0 38.20 42.60
CVX 141122P00160000 P 11/22/14 160.0 43.20 47.40
CVX 141122P00165000 P 11/22/14 165.0 48.25 52.30
CVX 141122P00170000 P 11/22/14 170.0 53.25 57.60
CVX 141122P00175000 P 11/22/14 175.0 58.25 62.60
CVX 141122P00180000 P 11/22/14 180.0 63.25 67.60
CVX 141122P00185000 P 11/22/14 185.0 68.40 72.00
CVX 141128C00080000 C 11/28/14 80.0 34.05 37.70
CVX 141128C00085000 C 11/28/14 85.0 28.50 33.00
CVX 141128C00090000 C 11/28/14 90.0 23.45 27.85
CVX 141128C00095000 C 11/28/14 95.0 19.20 22.55
CVX 141128C00100000 C 11/28/14 100.0 14.25 16.55
CVX 141128C00102000 C 11/28/14 102.0 12.45 14.70
CVX 141128C00103000 C 11/28/14 103.0 11.50 14.05
CVX 141128C00104000 C 11/28/14 104.0 10.60 13.05
CVX 141128C00105000 C 11/28/14 105.0 10.30 11.80
CVX 141128C00106000 C 11/28/14 106.0 9.30 10.60
CVX 141128C00107000 C 11/28/14 107.0 7.80 9.70
CVX 141128C00108000 C 11/28/14 108.0 7.65 8.65
CVX 141128C00109000 C 11/28/14 109.0 6.80 7.80
CVX 141128C00110000 C 11/28/14 110.0 6.25 6.70
CVX 141128C00111000 C 11/28/14 111.0 5.40 5.85
CVX 141128C00112000 C 11/28/14 112.0 4.60 5.05
CVX 141128C00113000 C 11/28/14 113.0 3.85 4.30
CVX 141128C00114000 C 11/28/14 114.0 3.15 3.60
CVX 141128C00115000 C 11/28/14 115.0 2.51 2.96
CVX 141128C00116000 C 11/28/14 116.0 2.03 2.38
CVX 141128C00117000 C 11/28/14 117.0 1.60 1.88
CVX 141128C00118000 C 11/28/14 118.0 1.19 1.42
CVX 141128C00119000 C 11/28/14 119.0 0.86 1.08
CVX 141128C00120000 C 11/28/14 120.0 0.62 0.82
CVX 141128C00121000 C 11/28/14 121.0 0.47 0.61
CVX 141128C00122000 C 11/28/14 122.0 0.32 0.47
CVX 141128C00123000 C 11/28/14 123.0 0.16 0.34
CVX 141128C00124000 C 11/28/14 124.0 0.14 0.24
CVX 141128C00125000 C 11/28/14 125.0 0.06 0.18
CVX 141128C00126000 C 11/28/14 126.0 0.03 0.14
CVX 141128C00127000 C 11/28/14 127.0 0.01 0.10
CVX 141128C00128000 C 11/28/14 128.0 0.03 0.08
CVX 141128C00129000 C 11/28/14 129.0 0.02 0.06
CVX 141128C00130000 C 11/28/14 130.0 0.01 0.06
CVX 141128C00131000 C 11/28/14 131.0 0.00 0.05
CVX 141128C00132000 C 11/28/14 132.0 0.00 0.05
CVX 141128C00133000 C 11/28/14 133.0 0.00 0.04
CVX 141128C00134000 C 11/28/14 134.0 0.00 0.04
CVX 141128C00135000 C 11/28/14 135.0 0.00 0.04
CVX 141128C00140000 C 11/28/14 140.0 0.00 0.04
CVX 141128P00080000 P 11/28/14 80.0 0.00 0.05
CVX 141128P00085000 P 11/28/14 85.0 0.00 0.07
CVX 141128P00090000 P 11/28/14 90.0 0.04 0.14
CVX 141128P00095000 P 11/28/14 95.0 0.04 0.18
CVX 141128P00100000 P 11/28/14 100.0 0.14 0.28
CVX 141128P00102000 P 11/28/14 102.0 0.23 0.39
CVX 141128P00103000 P 11/28/14 103.0 0.28 0.46
CVX 141128P00104000 P 11/28/14 104.0 0.35 0.55
CVX 141128P00105000 P 11/28/14 105.0 0.43 0.64
CVX 141128P00106000 P 11/28/14 106.0 0.52 0.71
CVX 141128P00107000 P 11/28/14 107.0 0.62 0.82
CVX 141128P00108000 P 11/28/14 108.0 0.73 0.85
CVX 141128P00109000 P 11/28/14 109.0 0.91 1.01
CVX 141128P00110000 P 11/28/14 110.0 1.07 1.20
CVX 141128P00111000 P 11/28/14 111.0 1.31 1.43
CVX 141128P00112000 P 11/28/14 112.0 1.56 1.73
CVX 141128P00113000 P 11/28/14 113.0 1.82 2.16
CVX 141128P00114000 P 11/28/14 114.0 2.24 2.50
CVX 141128P00115000 P 11/28/14 115.0 2.65 2.87
CVX 141128P00116000 P 11/28/14 116.0 3.10 3.50
CVX 141128P00117000 P 11/28/14 117.0 3.65 4.05
CVX 141128P00118000 P 11/28/14 118.0 4.25 4.70
CVX 141128P00119000 P 11/28/14 119.0 4.95 5.40
CVX 141128P00120000 P 11/28/14 120.0 5.45 6.45
CVX 141128P00121000 P 11/28/14 121.0 6.30 8.15
CVX 141128P00122000 P 11/28/14 122.0 7.15 8.95
CVX 141128P00123000 P 11/28/14 123.0 8.00 10.00
CVX 141128P00124000 P 11/28/14 124.0 8.20 10.95
CVX 141128P00125000 P 11/28/14 125.0 9.10 12.15
CVX 141128P00126000 P 11/28/14 126.0 10.15 12.85
CVX 141128P00127000 P 11/28/14 127.0 11.10 14.05
CVX 141128P00128000 P 11/28/14 128.0 12.05 14.95
CVX 141128P00129000 P 11/28/14 129.0 13.00 15.85
CVX 141128P00130000 P 11/28/14 130.0 13.80 16.75
CVX 141128P00131000 P 11/28/14 131.0 14.65 18.20
CVX 141128P00132000 P 11/28/14 132.0 15.20 19.60
CVX 141128P00133000 P 11/28/14 133.0 16.30 20.00
CVX 141128P00134000 P 11/28/14 134.0 17.20 21.60
CVX 141128P00135000 P 11/28/14 135.0 18.20 22.60
CVX 141128P00140000 P 11/28/14 140.0 23.45 26.95
CVX 141205C00090000 C 12/05/14 90.0 23.75 27.65
CVX 141205C00095000 C 12/05/14 95.0 18.50 22.35
CVX 141205C00100000 C 12/05/14 100.0 14.25 16.60
CVX 141205C00101000 C 12/05/14 101.0 13.25 16.25
CVX 141205C00102000 C 12/05/14 102.0 12.30 15.20
CVX 141205C00103000 C 12/05/14 103.0 12.10 13.65
CVX 141205C00104000 C 12/05/14 104.0 10.50 12.75
CVX 141205C00105000 C 12/05/14 105.0 10.35 11.70
CVX 141205C00106000 C 12/05/14 106.0 9.30 10.75
CVX 141205C00107000 C 12/05/14 107.0 8.00 9.75
CVX 141205C00108000 C 12/05/14 108.0 7.70 8.80
CVX 141205C00109000 C 12/05/14 109.0 6.90 7.90
CVX 141205C00110000 C 12/05/14 110.0 6.35 6.75
CVX 141205C00111000 C 12/05/14 111.0 5.50 6.00
CVX 141205C00112000 C 12/05/14 112.0 4.70 5.15
CVX 141205C00113000 C 12/05/14 113.0 4.00 4.45
CVX 141205C00114000 C 12/05/14 114.0 3.30 3.75
CVX 141205C00115000 C 12/05/14 115.0 2.68 3.15
CVX 141205C00116000 C 12/05/14 116.0 2.35 2.54
CVX 141205C00117000 C 12/05/14 117.0 1.69 2.03
CVX 141205C00118000 C 12/05/14 118.0 1.31 1.59
CVX 141205C00119000 C 12/05/14 119.0 1.01 1.26
CVX 141205C00120000 C 12/05/14 120.0 0.76 1.00
CVX 141205C00121000 C 12/05/14 121.0 0.53 0.76
CVX 141205C00122000 C 12/05/14 122.0 0.38 0.57
CVX 141205C00123000 C 12/05/14 123.0 0.25 0.43
CVX 141205C00124000 C 12/05/14 124.0 0.16 0.33
CVX 141205C00125000 C 12/05/14 125.0 0.10 0.25
CVX 141205C00126000 C 12/05/14 126.0 0.06 0.20
CVX 141205C00127000 C 12/05/14 127.0 0.03 0.15
CVX 141205C00128000 C 12/05/14 128.0 0.02 0.12
CVX 141205C00129000 C 12/05/14 129.0 0.01 0.10
CVX 141205C00130000 C 12/05/14 130.0 0.00 0.08
CVX 141205C00131000 C 12/05/14 131.0 0.00 0.06
CVX 141205C00132000 C 12/05/14 132.0 0.00 0.06
CVX 141205C00133000 C 12/05/14 133.0 0.00 0.05
CVX 141205C00134000 C 12/05/14 134.0 0.00 0.05
CVX 141205C00135000 C 12/05/14 135.0 0.00 0.05
CVX 141205P00090000 P 12/05/14 90.0 0.00 0.23
CVX 141205P00095000 P 12/05/14 95.0 0.07 0.35
CVX 141205P00100000 P 12/05/14 100.0 0.21 0.49
CVX 141205P00101000 P 12/05/14 101.0 0.26 0.50
CVX 141205P00102000 P 12/05/14 102.0 0.31 0.53
CVX 141205P00103000 P 12/05/14 103.0 0.37 0.59
CVX 141205P00104000 P 12/05/14 104.0 0.46 0.67
CVX 141205P00105000 P 12/05/14 105.0 0.56 0.77
CVX 141205P00106000 P 12/05/14 106.0 0.64 0.87
CVX 141205P00107000 P 12/05/14 107.0 0.76 0.98
CVX 141205P00108000 P 12/05/14 108.0 0.88 1.11
CVX 141205P00109000 P 12/05/14 109.0 1.06 1.28
CVX 141205P00110000 P 12/05/14 110.0 1.28 1.54
CVX 141205P00111000 P 12/05/14 111.0 1.50 1.77
CVX 141205P00112000 P 12/05/14 112.0 1.76 2.07
CVX 141205P00113000 P 12/05/14 113.0 2.10 2.41
CVX 141205P00114000 P 12/05/14 114.0 2.47 2.74
CVX 141205P00115000 P 12/05/14 115.0 2.87 3.20
CVX 141205P00116000 P 12/05/14 116.0 3.35 3.75
CVX 141205P00117000 P 12/05/14 117.0 3.90 4.30
CVX 141205P00118000 P 12/05/14 118.0 4.50 4.95
CVX 141205P00119000 P 12/05/14 119.0 5.15 5.65
CVX 141205P00120000 P 12/05/14 120.0 5.90 6.40
CVX 141205P00121000 P 12/05/14 121.0 6.40 8.25
CVX 141205P00122000 P 12/05/14 122.0 7.20 9.15
CVX 141205P00123000 P 12/05/14 123.0 7.70 10.05
CVX 141205P00124000 P 12/05/14 124.0 8.00 10.95
CVX 141205P00125000 P 12/05/14 125.0 8.85 11.90
CVX 141205P00126000 P 12/05/14 126.0 9.90 13.10
CVX 141205P00127000 P 12/05/14 127.0 10.85 14.15
CVX 141205P00128000 P 12/05/14 128.0 11.85 15.05
CVX 141205P00129000 P 12/05/14 129.0 12.80 16.05
CVX 141205P00130000 P 12/05/14 130.0 13.85 17.05
CVX 141205P00131000 P 12/05/14 131.0 14.80 18.15
CVX 141205P00132000 P 12/05/14 132.0 15.10 19.25
CVX 141205P00133000 P 12/05/14 133.0 16.10 20.50
CVX 141205P00134000 P 12/05/14 134.0 17.10 21.65
CVX 141205P00135000 P 12/05/14 135.0 18.35 22.35
CVX 141220C00065000 C 12/20/14 65.0 48.75 52.30
CVX 141220C00070000 C 12/20/14 70.0 43.70 47.60
CVX 141220C00075000 C 12/20/14 75.0 38.70 42.60
CVX 141220C00080000 C 12/20/14 80.0 33.80 36.95
CVX 141220C00085000 C 12/20/14 85.0 28.65 32.60
CVX 141220C00090000 C 12/20/14 90.0 24.45 26.45
CVX 141220C00095000 C 12/20/14 95.0 19.30 21.45
CVX 141220C00100000 C 12/20/14 100.0 14.60 16.50
CVX 141220C00105000 C 12/20/14 105.0 9.90 11.70
CVX 141220C00110000 C 12/20/14 110.0 6.55 7.05
CVX 141220C00115000 C 12/20/14 115.0 3.25 3.40
CVX 141220C00120000 C 12/20/14 120.0 1.12 1.25
CVX 141220C00125000 C 12/20/14 125.0 0.30 0.36
CVX 141220C00130000 C 12/20/14 130.0 0.10 0.13
CVX 141220C00135000 C 12/20/14 135.0 0.01 0.07
CVX 141220C00140000 C 12/20/14 140.0 0.00 0.03
CVX 141220C00145000 C 12/20/14 145.0 0.00 0.04
CVX 141220C00150000 C 12/20/14 150.0 0.00 0.04
CVX 141220C00155000 C 12/20/14 155.0 0.00 0.04
CVX 141220C00160000 C 12/20/14 160.0 0.00 0.04
CVX 141220C00165000 C 12/20/14 165.0 0.00 0.04
CVX 141220C00170000 C 12/20/14 170.0 0.00 0.03
CVX 141220C00175000 C 12/20/14 175.0 0.00 0.03
CVX 141220C00180000 C 12/20/14 180.0 0.00 0.03
CVX 141220C00185000 C 12/20/14 185.0 0.00 0.03
CVX 141220P00065000 P 12/20/14 65.0 0.00 0.01
CVX 141220P00070000 P 12/20/14 70.0 0.00 0.02
CVX 141220P00075000 P 12/20/14 75.0 0.02 0.03
CVX 141220P00080000 P 12/20/14 80.0 0.05 0.06
CVX 141220P00085000 P 12/20/14 85.0 0.06 0.21
CVX 141220P00090000 P 12/20/14 90.0 0.11 0.27
CVX 141220P00095000 P 12/20/14 95.0 0.22 0.36
CVX 141220P00100000 P 12/20/14 100.0 0.42 0.49
CVX 141220P00105000 P 12/20/14 105.0 0.81 0.93
CVX 141220P00110000 P 12/20/14 110.0 1.63 1.77
CVX 141220P00115000 P 12/20/14 115.0 3.30 3.65
CVX 141220P00120000 P 12/20/14 120.0 6.20 6.50
CVX 141220P00125000 P 12/20/14 125.0 10.10 11.10
CVX 141220P00130000 P 12/20/14 130.0 14.55 16.75
CVX 141220P00135000 P 12/20/14 135.0 19.55 21.90
CVX 141220P00140000 P 12/20/14 140.0 23.60 27.15
CVX 141220P00145000 P 12/20/14 145.0 28.05 32.40
CVX 141220P00150000 P 12/20/14 150.0 33.60 37.05
CVX 141220P00155000 P 12/20/14 155.0 38.25 42.65
CVX 141220P00160000 P 12/20/14 160.0 43.35 47.55
CVX 141220P00165000 P 12/20/14 165.0 48.40 52.55
CVX 141220P00170000 P 12/20/14 170.0 53.35 57.00
CVX 141220P00175000 P 12/20/14 175.0 58.20 62.55
CVX 141220P00180000 P 12/20/14 180.0 63.25 67.60
CVX 141220P00185000 P 12/20/14 185.0 68.20 72.55
CVX 150117C00055000 C 01/17/15 55.0 58.70 62.75
CVX 150117C00060000 C 01/17/15 60.0 53.45 57.90
CVX 150117C00065000 C 01/17/15 65.0 49.10 52.75
CVX 150117C00070000 C 01/17/15 70.0 44.15 47.75
CVX 150117C00075000 C 01/17/15 75.0 38.50 42.90
CVX 150117C00080000 C 01/17/15 80.0 34.20 37.70
CVX 150117C00085000 C 01/17/15 85.0 28.50 32.60
CVX 150117C00090000 C 01/17/15 90.0 24.35 26.80
CVX 150117C00095000 C 01/17/15 95.0 19.45 22.05
CVX 150117C00100000 C 01/17/15 100.0 14.70 16.30
CVX 150117C00105000 C 01/17/15 105.0 10.35 12.20
CVX 150117C00110000 C 01/17/15 110.0 7.20 7.45
CVX 150117C00115000 C 01/17/15 115.0 3.90 4.05
CVX 150117C00120000 C 01/17/15 120.0 1.74 1.85
CVX 150117C00125000 C 01/17/15 125.0 0.63 0.70
CVX 150117C00130000 C 01/17/15 130.0 0.22 0.26
CVX 150117C00135000 C 01/17/15 135.0 0.05 0.14
CVX 150117C00140000 C 01/17/15 140.0 0.00 0.08
CVX 150117C00145000 C 01/17/15 145.0 0.00 0.05
CVX 150117C00150000 C 01/17/15 150.0 0.00 0.05
CVX 150117C00155000 C 01/17/15 155.0 0.01 0.04
CVX 150117C00160000 C 01/17/15 160.0 0.00 0.04
CVX 150117C00165000 C 01/17/15 165.0 0.00 0.04
CVX 150117C00170000 C 01/17/15 170.0 0.00 0.04
CVX 150117C00175000 C 01/17/15 175.0 0.00 0.04
CVX 150117P00055000 P 01/17/15 55.0 0.00 0.04
CVX 150117P00060000 P 01/17/15 60.0 0.00 0.06
CVX 150117P00065000 P 01/17/15 65.0 0.02 0.08
CVX 150117P00070000 P 01/17/15 70.0 0.04 0.11
CVX 150117P00075000 P 01/17/15 75.0 0.05 0.15
CVX 150117P00080000 P 01/17/15 80.0 0.12 0.18
CVX 150117P00085000 P 01/17/15 85.0 0.19 0.28
CVX 150117P00090000 P 01/17/15 90.0 0.30 0.42
CVX 150117P00095000 P 01/17/15 95.0 0.49 0.56
CVX 150117P00100000 P 01/17/15 100.0 0.76 0.88
CVX 150117P00105000 P 01/17/15 105.0 1.29 1.45
CVX 150117P00110000 P 01/17/15 110.0 2.30 2.48
CVX 150117P00115000 P 01/17/15 115.0 4.05 4.25
CVX 150117P00120000 P 01/17/15 120.0 6.80 7.10
CVX 150117P00125000 P 01/17/15 125.0 10.15 12.20
CVX 150117P00130000 P 01/17/15 130.0 14.70 16.90
CVX 150117P00135000 P 01/17/15 135.0 19.20 21.80
CVX 150117P00140000 P 01/17/15 140.0 23.45 26.90
CVX 150117P00145000 P 01/17/15 145.0 28.40 32.00
CVX 150117P00150000 P 01/17/15 150.0 33.45 36.85
CVX 150117P00155000 P 01/17/15 155.0 38.45 42.00
CVX 150117P00160000 P 01/17/15 160.0 43.45 47.00
CVX 150117P00165000 P 01/17/15 165.0 48.40 52.30
CVX 150117P00170000 P 01/17/15 170.0 53.30 57.35
CVX 150117P00175000 P 01/17/15 175.0 58.35 62.35
CVX 150320C00060000 C 03/20/15 60.0 53.75 57.85
CVX 150320C00065000 C 03/20/15 65.0 48.50 53.00
CVX 150320C00070000 C 03/20/15 70.0 43.45 47.85
CVX 150320C00075000 C 03/20/15 75.0 38.55 42.85
CVX 150320C00080000 C 03/20/15 80.0 33.55 37.80
CVX 150320C00085000 C 03/20/15 85.0 28.50 32.05
CVX 150320C00090000 C 03/20/15 90.0 23.55 27.55
CVX 150320C00095000 C 03/20/15 95.0 19.55 22.10
CVX 150320C00100000 C 03/20/15 100.0 15.15 17.00
CVX 150320C00105000 C 03/20/15 105.0 11.55 12.25
CVX 150320C00110000 C 03/20/15 110.0 7.85 8.30
CVX 150320C00115000 C 03/20/15 115.0 5.05 5.20
CVX 150320C00120000 C 03/20/15 120.0 2.80 2.95
CVX 150320C00125000 C 03/20/15 125.0 1.27 1.51
CVX 150320C00130000 C 03/20/15 130.0 0.62 0.75
CVX 150320C00135000 C 03/20/15 135.0 0.29 0.41
CVX 150320C00140000 C 03/20/15 140.0 0.13 0.24
CVX 150320C00145000 C 03/20/15 145.0 0.03 0.14
CVX 150320C00150000 C 03/20/15 150.0 0.01 0.10
CVX 150320C00155000 C 03/20/15 155.0 0.00 0.08
CVX 150320C00160000 C 03/20/15 160.0 0.00 0.06
CVX 150320C00165000 C 03/20/15 165.0 0.00 0.05
CVX 150320C00170000 C 03/20/15 170.0 0.00 0.05
CVX 150320C00175000 C 03/20/15 175.0 0.00 0.05
CVX 150320C00180000 C 03/20/15 180.0 0.00 0.04
CVX 150320C00185000 C 03/20/15 185.0 0.00 0.04
CVX 150320C00190000 C 03/20/15 190.0 0.00 0.04
CVX 150320C00195000 C 03/20/15 195.0 0.00 0.04
CVX 150320P00060000 P 03/20/15 60.0 0.07 0.16
CVX 150320P00065000 P 03/20/15 65.0 0.11 0.24
CVX 150320P00070000 P 03/20/15 70.0 0.16 0.30
CVX 150320P00075000 P 03/20/15 75.0 0.24 0.38
CVX 150320P00080000 P 03/20/15 80.0 0.36 0.44
CVX 150320P00085000 P 03/20/15 85.0 0.51 0.60
CVX 150320P00090000 P 03/20/15 90.0 0.73 0.81
CVX 150320P00095000 P 03/20/15 95.0 1.10 1.20
CVX 150320P00100000 P 03/20/15 100.0 1.63 1.88
CVX 150320P00105000 P 03/20/15 105.0 2.53 2.74
CVX 150320P00110000 P 03/20/15 110.0 3.95 4.20
CVX 150320P00115000 P 03/20/15 115.0 5.95 6.25
CVX 150320P00120000 P 03/20/15 120.0 8.80 9.15
CVX 150320P00125000 P 03/20/15 125.0 12.45 13.85
CVX 150320P00130000 P 03/20/15 130.0 16.15 18.40
CVX 150320P00135000 P 03/20/15 135.0 19.60 23.20
CVX 150320P00140000 P 03/20/15 140.0 24.45 28.05
CVX 150320P00145000 P 03/20/15 145.0 29.35 32.95
CVX 150320P00150000 P 03/20/15 150.0 34.00 38.25
CVX 150320P00155000 P 03/20/15 155.0 39.00 43.40
CVX 150320P00160000 P 03/20/15 160.0 44.00 48.40
CVX 150320P00165000 P 03/20/15 165.0 49.00 53.40
CVX 150320P00170000 P 03/20/15 170.0 54.10 58.50
CVX 150320P00175000 P 03/20/15 175.0 59.00 63.50
CVX 150320P00180000 P 03/20/15 180.0 64.10 67.75
CVX 150320P00185000 P 03/20/15 185.0 69.05 73.50
CVX 150320P00190000 P 03/20/15 190.0 74.05 78.50
CVX 150320P00195000 P 03/20/15 195.0 79.05 83.50
CVX 150619C00060000 C 06/19/15 60.0 53.45 57.95
CVX 150619C00065000 C 06/19/15 65.0 48.50 53.00
CVX 150619C00070000 C 06/19/15 70.0 43.50 47.90
CVX 150619C00075000 C 06/19/15 75.0 38.60 42.70
CVX 150619C00080000 C 06/19/15 80.0 33.50 38.00
CVX 150619C00085000 C 06/19/15 85.0 28.50 32.45
CVX 150619C00090000 C 06/19/15 90.0 23.60 27.60
CVX 150619C00095000 C 06/19/15 95.0 18.85 22.50
CVX 150619C00100000 C 06/19/15 100.0 15.50 17.40
CVX 150619C00105000 C 06/19/15 105.0 12.15 12.75
CVX 150619C00110000 C 06/19/15 110.0 8.70 9.20
CVX 150619C00115000 C 06/19/15 115.0 5.85 6.25
CVX 150619C00120000 C 06/19/15 120.0 3.80 4.00
CVX 150619C00125000 C 06/19/15 125.0 2.15 2.39
CVX 150619C00130000 C 06/19/15 130.0 1.19 1.38
CVX 150619C00135000 C 06/19/15 135.0 0.66 0.79
CVX 150619C00140000 C 06/19/15 140.0 0.37 0.48
CVX 150619C00145000 C 06/19/15 145.0 0.20 0.31
CVX 150619C00150000 C 06/19/15 150.0 0.09 0.22
CVX 150619C00155000 C 06/19/15 155.0 0.03 0.16
CVX 150619C00160000 C 06/19/15 160.0 0.01 0.13
CVX 150619C00165000 C 06/19/15 165.0 0.00 0.10
CVX 150619P00060000 P 06/19/15 60.0 0.23 0.35
CVX 150619P00065000 P 06/19/15 65.0 0.31 0.43
CVX 150619P00070000 P 06/19/15 70.0 0.42 0.51
CVX 150619P00075000 P 06/19/15 75.0 0.57 0.65
CVX 150619P00080000 P 06/19/15 80.0 0.76 0.84
CVX 150619P00085000 P 06/19/15 85.0 1.02 1.14
CVX 150619P00090000 P 06/19/15 90.0 1.40 1.53
CVX 150619P00095000 P 06/19/15 95.0 1.98 2.11
CVX 150619P00100000 P 06/19/15 100.0 2.80 3.10
CVX 150619P00105000 P 06/19/15 105.0 3.95 4.30
CVX 150619P00110000 P 06/19/15 110.0 5.60 5.85
CVX 150619P00115000 P 06/19/15 115.0 7.85 8.35
CVX 150619P00120000 P 06/19/15 120.0 10.70 11.35
CVX 150619P00125000 P 06/19/15 125.0 14.15 14.95
CVX 150619P00130000 P 06/19/15 130.0 17.70 19.95
CVX 150619P00135000 P 06/19/15 135.0 21.85 24.25
CVX 150619P00140000 P 06/19/15 140.0 25.15 29.10
CVX 150619P00145000 P 06/19/15 145.0 30.05 34.70
CVX 150619P00150000 P 06/19/15 150.0 35.15 39.65
CVX 150619P00155000 P 06/19/15 155.0 40.00 44.50
CVX 150619P00160000 P 06/19/15 160.0 45.00 49.50
CVX 150619P00165000 P 06/19/15 165.0 50.00 54.50
CVX 160115C00055000 C 01/15/16 55.0 58.35 62.85
CVX 160115C00060000 C 01/15/16 60.0 53.40 57.05
CVX 160115C00065000 C 01/15/16 65.0 48.45 52.90
CVX 160115C00070000 C 01/15/16 70.0 43.50 48.00
CVX 160115C00075000 C 01/15/16 75.0 38.60 42.40
CVX 160115C00080000 C 01/15/16 80.0 33.80 37.25
CVX 160115C00085000 C 01/15/16 85.0 28.85 32.20
CVX 160115C00090000 C 01/15/16 90.0 24.10 27.50
CVX 160115C00095000 C 01/15/16 95.0 20.20 23.35
CVX 160115C00100000 C 01/15/16 100.0 17.30 17.90
CVX 160115C00105000 C 01/15/16 105.0 13.70 14.40
CVX 160115C00110000 C 01/15/16 110.0 10.75 11.10
CVX 160115C00115000 C 01/15/16 115.0 7.95 8.40
CVX 160115C00120000 C 01/15/16 120.0 6.00 6.20
CVX 160115C00125000 C 01/15/16 125.0 4.10 4.50
CVX 160115C00130000 C 01/15/16 130.0 2.80 3.20
CVX 160115C00135000 C 01/15/16 135.0 1.86 2.23
CVX 160115C00140000 C 01/15/16 140.0 1.28 1.57
CVX 160115C00145000 C 01/15/16 145.0 0.93 1.09
CVX 160115C00150000 C 01/15/16 150.0 0.65 0.79
CVX 160115C00155000 C 01/15/16 155.0 0.44 0.60
CVX 160115C00160000 C 01/15/16 160.0 0.30 0.46
CVX 160115C00165000 C 01/15/16 165.0 0.20 0.38
CVX 160115C00170000 C 01/15/16 170.0 0.14 0.30
CVX 160115C00175000 C 01/15/16 175.0 0.10 0.25
CVX 160115C00180000 C 01/15/16 180.0 0.07 0.20
CVX 160115C00185000 C 01/15/16 185.0 0.04 0.17
CVX 160115C00190000 C 01/15/16 190.0 0.02 0.15
CVX 160115P00055000 P 01/15/16 55.0 0.53 0.72
CVX 160115P00060000 P 01/15/16 60.0 0.69 0.87
CVX 160115P00065000 P 01/15/16 65.0 0.91 1.08
CVX 160115P00070000 P 01/15/16 70.0 1.18 1.33
CVX 160115P00075000 P 01/15/16 75.0 1.52 1.68
CVX 160115P00080000 P 01/15/16 80.0 1.97 2.10
CVX 160115P00085000 P 01/15/16 85.0 2.55 2.69
CVX 160115P00090000 P 01/15/16 90.0 3.30 3.55
CVX 160115P00095000 P 01/15/16 95.0 4.30 4.60
CVX 160115P00100000 P 01/15/16 100.0 5.55 5.90
CVX 160115P00105000 P 01/15/16 105.0 7.20 7.65
CVX 160115P00110000 P 01/15/16 110.0 9.20 9.65
CVX 160115P00115000 P 01/15/16 115.0 11.65 12.15
CVX 160115P00120000 P 01/15/16 120.0 14.55 15.25
CVX 160115P00125000 P 01/15/16 125.0 17.80 18.70
CVX 160115P00130000 P 01/15/16 130.0 21.50 22.50
CVX 160115P00135000 P 01/15/16 135.0 24.35 27.25
CVX 160115P00140000 P 01/15/16 140.0 28.75 31.60
CVX 160115P00145000 P 01/15/16 145.0 33.40 36.40
CVX 160115P00150000 P 01/15/16 150.0 37.30 41.30
CVX 160115P00155000 P 01/15/16 155.0 42.00 46.20
CVX 160115P00160000 P 01/15/16 160.0 47.00 51.10
CVX 160115P00165000 P 01/15/16 165.0 51.50 56.00
CVX 160115P00170000 P 01/15/16 170.0 56.55 60.95
CVX 160115P00175000 P 01/15/16 175.0 61.40 66.00
CVX 160115P00180000 P 01/15/16 180.0 66.10 71.00
CVX 160115P00185000 P 01/15/16 185.0 71.30 75.80
CVX 160115P00190000 P 01/15/16 190.0 76.10 80.90

OPRA data is delayed 15 minutes.