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 (2014-12-05)Premium Content

Chevron Corporation (CVX)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 150130C00065000 C 01/30/15 65.0 35.70 39.80
CVX 150130C00070000 C 01/30/15 70.0 30.70 34.80
CVX 150130C00075000 C 01/30/15 75.0 25.60 30.00
CVX 150130C00080000 C 01/30/15 80.0 20.65 25.00
CVX 150130C00084000 C 01/30/15 84.0 16.65 21.00
CVX 150130C00085000 C 01/30/15 85.0 15.60 20.00
CVX 150130C00086000 C 01/30/15 86.0 15.00 19.40
CVX 150130C00089000 C 01/30/15 89.0 12.05 16.45
CVX 150130C00090000 C 01/30/15 90.0 11.00 14.75
CVX 150130C00091000 C 01/30/15 91.0 10.05 14.00
CVX 150130C00092000 C 01/30/15 92.0 9.05 13.25
CVX 150130C00093000 C 01/30/15 93.0 8.00 11.60
CVX 150130C00094000 C 01/30/15 94.0 7.30 10.60
CVX 150130C00095000 C 01/30/15 95.0 6.05 9.75
CVX 150130C00096000 C 01/30/15 96.0 6.30 9.20
CVX 150130C00097000 C 01/30/15 97.0 5.15 7.60
CVX 150130C00098000 C 01/30/15 98.0 4.55 6.60
CVX 150130C00099000 C 01/30/15 99.0 4.10 4.60
CVX 150130C00100000 C 01/30/15 100.0 3.25 3.65
CVX 150130C00101000 C 01/30/15 101.0 2.45 2.79
CVX 150130C00102000 C 01/30/15 102.0 1.85 2.07
CVX 150130C00103000 C 01/30/15 103.0 1.27 1.44
CVX 150130C00104000 C 01/30/15 104.0 0.85 0.96
CVX 150130C00105000 C 01/30/15 105.0 0.44 0.54
CVX 150130C00106000 C 01/30/15 106.0 0.25 0.29
CVX 150130C00107000 C 01/30/15 107.0 0.11 0.20
CVX 150130C00108000 C 01/30/15 108.0 0.03 0.08
CVX 150130C00109000 C 01/30/15 109.0 0.02 0.09
CVX 150130C00110000 C 01/30/15 110.0 0.00 0.07
CVX 150130C00111000 C 01/30/15 111.0 0.00 0.09
CVX 150130C00112000 C 01/30/15 112.0 0.00 0.17
CVX 150130C00113000 C 01/30/15 113.0 0.00 0.14
CVX 150130C00114000 C 01/30/15 114.0 0.00 0.08
CVX 150130C00115000 C 01/30/15 115.0 0.00 0.17
CVX 150130C00116000 C 01/30/15 116.0 0.00 0.25
CVX 150130C00117000 C 01/30/15 117.0 0.00 0.25
CVX 150130C00118000 C 01/30/15 118.0 0.00 0.50
CVX 150130C00119000 C 01/30/15 119.0 0.00 0.50
CVX 150130C00120000 C 01/30/15 120.0 0.00 0.14
CVX 150130C00121000 C 01/30/15 121.0 0.00 0.50
CVX 150130C00122000 C 01/30/15 122.0 0.00 0.50
CVX 150130C00125000 C 01/30/15 125.0 0.00 0.01
CVX 150130C00130000 C 01/30/15 130.0 0.00 0.33
CVX 150130C00135000 C 01/30/15 135.0 0.00 0.50
CVX 150130C00140000 C 01/30/15 140.0 0.00 0.50
CVX 150130C00145000 C 01/30/15 145.0 0.00 0.50
CVX 150130C00150000 C 01/30/15 150.0 0.00 0.50
CVX 150130C00155000 C 01/30/15 155.0 0.00 0.50
CVX 150130P00065000 P 01/30/15 65.0 0.00 0.50
CVX 150130P00070000 P 01/30/15 70.0 0.00 1.76
CVX 150130P00075000 P 01/30/15 75.0 0.00 0.01
CVX 150130P00080000 P 01/30/15 80.0 0.00 0.01
CVX 150130P00084000 P 01/30/15 84.0 0.00 0.05
CVX 150130P00085000 P 01/30/15 85.0 0.00 0.08
CVX 150130P00086000 P 01/30/15 86.0 0.00 0.21
CVX 150130P00089000 P 01/30/15 89.0 0.00 0.10
CVX 150130P00090000 P 01/30/15 90.0 0.00 0.05
CVX 150130P00091000 P 01/30/15 91.0 0.00 0.09
CVX 150130P00092000 P 01/30/15 92.0 0.00 0.08
CVX 150130P00093000 P 01/30/15 93.0 0.01 0.04
CVX 150130P00094000 P 01/30/15 94.0 0.01 0.10
CVX 150130P00095000 P 01/30/15 95.0 0.02 0.12
CVX 150130P00096000 P 01/30/15 96.0 0.05 0.11
CVX 150130P00097000 P 01/30/15 97.0 0.10 0.15
CVX 150130P00098000 P 01/30/15 98.0 0.20 0.26
CVX 150130P00099000 P 01/30/15 99.0 0.26 0.35
CVX 150130P00100000 P 01/30/15 100.0 0.38 0.48
CVX 150130P00101000 P 01/30/15 101.0 0.58 0.65
CVX 150130P00102000 P 01/30/15 102.0 0.88 1.04
CVX 150130P00103000 P 01/30/15 103.0 1.24 1.42
CVX 150130P00104000 P 01/30/15 104.0 1.78 1.98
CVX 150130P00105000 P 01/30/15 105.0 2.38 2.70
CVX 150130P00106000 P 01/30/15 106.0 3.15 3.55
CVX 150130P00107000 P 01/30/15 107.0 3.95 4.25
CVX 150130P00108000 P 01/30/15 108.0 4.80 5.85
CVX 150130P00109000 P 01/30/15 109.0 5.75 6.80
CVX 150130P00110000 P 01/30/15 110.0 6.70 8.20
CVX 150130P00111000 P 01/30/15 111.0 7.70 8.80
CVX 150130P00112000 P 01/30/15 112.0 8.60 9.85
CVX 150130P00113000 P 01/30/15 113.0 9.35 11.85
CVX 150130P00114000 P 01/30/15 114.0 10.35 12.85
CVX 150130P00115000 P 01/30/15 115.0 11.55 13.85
CVX 150130P00116000 P 01/30/15 116.0 12.60 14.85
CVX 150130P00117000 P 01/30/15 117.0 11.65 14.90
CVX 150130P00118000 P 01/30/15 118.0 12.70 15.90
CVX 150130P00119000 P 01/30/15 119.0 13.70 17.25
CVX 150130P00120000 P 01/30/15 120.0 15.00 19.30
CVX 150130P00121000 P 01/30/15 121.0 16.00 20.30
CVX 150130P00122000 P 01/30/15 122.0 16.55 19.50
CVX 150130P00125000 P 01/30/15 125.0 19.70 22.50
CVX 150130P00130000 P 01/30/15 130.0 24.60 27.85
CVX 150130P00135000 P 01/30/15 135.0 30.00 34.30
CVX 150130P00140000 P 01/30/15 140.0 34.65 37.60
CVX 150130P00145000 P 01/30/15 145.0 39.65 43.25
CVX 150130P00150000 P 01/30/15 150.0 44.65 48.25
CVX 150130P00155000 P 01/30/15 155.0 49.65 53.25
CVX 150206C00060000 C 02/06/15 60.0 40.70 45.00
CVX 150206C00065000 C 02/06/15 65.0 35.75 40.00
CVX 150206C00070000 C 02/06/15 70.0 30.65 35.00
CVX 150206C00075000 C 02/06/15 75.0 25.70 30.00
CVX 150206C00080000 C 02/06/15 80.0 20.90 25.00
CVX 150206C00085000 C 02/06/15 85.0 15.80 19.10
CVX 150206C00090000 C 02/06/15 90.0 11.00 15.30
CVX 150206C00091000 C 02/06/15 91.0 10.00 13.95
CVX 150206C00092000 C 02/06/15 92.0 9.05 11.75
CVX 150206C00093000 C 02/06/15 93.0 7.95 11.00
CVX 150206C00094000 C 02/06/15 94.0 7.95 9.75
CVX 150206C00095000 C 02/06/15 95.0 7.10 8.70
CVX 150206C00096000 C 02/06/15 96.0 6.50 7.75
CVX 150206C00096500 C 02/06/15 96.5 6.05 7.25
CVX 150206C00097000 C 02/06/15 97.0 5.60 6.80
CVX 150206C00097500 C 02/06/15 97.5 5.50 6.35
CVX 150206C00098000 C 02/06/15 98.0 4.90 5.90
CVX 150206C00098500 C 02/06/15 98.5 4.40 5.95
CVX 150206C00099000 C 02/06/15 99.0 4.00 5.40
CVX 150206C00099500 C 02/06/15 99.5 3.65 4.90
CVX 150206C00100000 C 02/06/15 100.0 3.45 4.55
CVX 150206C00101000 C 02/06/15 101.0 2.86 3.45
CVX 150206C00102000 C 02/06/15 102.0 2.58 2.77
CVX 150206C00103000 C 02/06/15 103.0 2.00 2.17
CVX 150206C00104000 C 02/06/15 104.0 1.44 1.76
CVX 150206C00105000 C 02/06/15 105.0 0.96 1.21
CVX 150206C00106000 C 02/06/15 106.0 0.73 0.85
CVX 150206C00107000 C 02/06/15 107.0 0.44 0.58
CVX 150206C00108000 C 02/06/15 108.0 0.25 0.56
CVX 150206C00109000 C 02/06/15 109.0 0.14 0.28
CVX 150206C00110000 C 02/06/15 110.0 0.05 0.15
CVX 150206C00111000 C 02/06/15 111.0 0.03 0.10
CVX 150206C00112000 C 02/06/15 112.0 0.00 0.11
CVX 150206C00113000 C 02/06/15 113.0 0.00 0.12
CVX 150206C00114000 C 02/06/15 114.0 0.00 0.24
CVX 150206C00115000 C 02/06/15 115.0 0.00 0.13
CVX 150206C00116000 C 02/06/15 116.0 0.00 0.50
CVX 150206C00117000 C 02/06/15 117.0 0.00 0.50
CVX 150206C00118000 C 02/06/15 118.0 0.00 0.50
CVX 150206C00119000 C 02/06/15 119.0 0.00 0.50
CVX 150206C00120000 C 02/06/15 120.0 0.00 0.10
CVX 150206C00121000 C 02/06/15 121.0 0.00 0.50
CVX 150206C00122000 C 02/06/15 122.0 0.00 0.50
CVX 150206C00123000 C 02/06/15 123.0 0.00 0.50
CVX 150206C00124000 C 02/06/15 124.0 0.00 0.50
CVX 150206C00125000 C 02/06/15 125.0 0.00 0.44
CVX 150206C00126000 C 02/06/15 126.0 0.00 0.50
CVX 150206C00127000 C 02/06/15 127.0 0.00 0.50
CVX 150206C00128000 C 02/06/15 128.0 0.00 0.50
CVX 150206C00129000 C 02/06/15 129.0 0.00 0.50
CVX 150206C00130000 C 02/06/15 130.0 0.00 0.50
CVX 150206C00135000 C 02/06/15 135.0 0.00 0.50
CVX 150206C00140000 C 02/06/15 140.0 0.00 0.50
CVX 150206C00145000 C 02/06/15 145.0 0.00 0.50
CVX 150206C00150000 C 02/06/15 150.0 0.00 0.50
CVX 150206P00060000 P 02/06/15 60.0 0.00 0.03
CVX 150206P00065000 P 02/06/15 65.0 0.00 0.50
CVX 150206P00070000 P 02/06/15 70.0 0.00 0.50
CVX 150206P00075000 P 02/06/15 75.0 0.00 0.50
CVX 150206P00080000 P 02/06/15 80.0 0.00 0.50
CVX 150206P00085000 P 02/06/15 85.0 0.00 0.06
CVX 150206P00090000 P 02/06/15 90.0 0.00 0.51
CVX 150206P00091000 P 02/06/15 91.0 0.00 0.50
CVX 150206P00092000 P 02/06/15 92.0 0.00 0.30
CVX 150206P00093000 P 02/06/15 93.0 0.00 0.50
CVX 150206P00094000 P 02/06/15 94.0 0.00 0.50
CVX 150206P00095000 P 02/06/15 95.0 0.24 0.54
CVX 150206P00096000 P 02/06/15 96.0 0.32 0.49
CVX 150206P00096500 P 02/06/15 96.5 0.35 0.62
CVX 150206P00097000 P 02/06/15 97.0 0.45 0.58
CVX 150206P00097500 P 02/06/15 97.5 0.51 0.66
CVX 150206P00098000 P 02/06/15 98.0 0.57 0.74
CVX 150206P00098500 P 02/06/15 98.5 0.65 0.84
CVX 150206P00099000 P 02/06/15 99.0 0.75 0.87
CVX 150206P00099500 P 02/06/15 99.5 0.84 1.01
CVX 150206P00100000 P 02/06/15 100.0 0.98 1.12
CVX 150206P00101000 P 02/06/15 101.0 1.24 1.49
CVX 150206P00102000 P 02/06/15 102.0 1.58 2.03
CVX 150206P00103000 P 02/06/15 103.0 1.95 2.20
CVX 150206P00104000 P 02/06/15 104.0 2.44 3.05
CVX 150206P00105000 P 02/06/15 105.0 3.00 3.45
CVX 150206P00106000 P 02/06/15 106.0 3.55 4.40
CVX 150206P00107000 P 02/06/15 107.0 4.35 5.15
CVX 150206P00108000 P 02/06/15 108.0 5.00 6.25
CVX 150206P00109000 P 02/06/15 109.0 5.90 6.95
CVX 150206P00110000 P 02/06/15 110.0 6.75 8.30
CVX 150206P00111000 P 02/06/15 111.0 7.75 9.00
CVX 150206P00112000 P 02/06/15 112.0 8.70 11.00
CVX 150206P00113000 P 02/06/15 113.0 9.40 12.25
CVX 150206P00114000 P 02/06/15 114.0 9.95 13.25
CVX 150206P00115000 P 02/06/15 115.0 10.00 14.25
CVX 150206P00116000 P 02/06/15 116.0 11.00 15.25
CVX 150206P00117000 P 02/06/15 117.0 12.00 16.20
CVX 150206P00118000 P 02/06/15 118.0 13.00 17.25
CVX 150206P00119000 P 02/06/15 119.0 14.00 18.05
CVX 150206P00120000 P 02/06/15 120.0 15.00 19.05
CVX 150206P00121000 P 02/06/15 121.0 16.00 20.30
CVX 150206P00122000 P 02/06/15 122.0 17.00 21.30
CVX 150206P00123000 P 02/06/15 123.0 18.00 22.05
CVX 150206P00124000 P 02/06/15 124.0 19.00 23.30
CVX 150206P00125000 P 02/06/15 125.0 20.00 24.25
CVX 150206P00126000 P 02/06/15 126.0 21.00 25.25
CVX 150206P00127000 P 02/06/15 127.0 22.00 26.30
CVX 150206P00128000 P 02/06/15 128.0 23.00 27.30
CVX 150206P00129000 P 02/06/15 129.0 24.00 28.35
CVX 150206P00130000 P 02/06/15 130.0 25.00 29.30
CVX 150206P00135000 P 02/06/15 135.0 30.00 34.30
CVX 150206P00140000 P 02/06/15 140.0 35.00 39.30
CVX 150206P00145000 P 02/06/15 145.0 40.00 44.35
CVX 150206P00150000 P 02/06/15 150.0 45.00 49.30
CVX 150213C00085000 C 02/13/15 85.0 16.65 18.75
CVX 150213C00090000 C 02/13/15 90.0 11.55 14.00
CVX 150213C00095000 C 02/13/15 95.0 8.40 8.75
CVX 150213C00097000 C 02/13/15 97.0 6.65 6.85
CVX 150213C00098000 C 02/13/15 98.0 5.85 6.10
CVX 150213C00099000 C 02/13/15 99.0 5.05 5.20
CVX 150213C00100000 C 02/13/15 100.0 4.30 4.55
CVX 150213C00101000 C 02/13/15 101.0 3.60 3.80
CVX 150213C00102000 C 02/13/15 102.0 2.99 3.15
CVX 150213C00103000 C 02/13/15 103.0 2.41 2.57
CVX 150213C00104000 C 02/13/15 104.0 1.90 2.02
CVX 150213C00105000 C 02/13/15 105.0 1.46 1.59
CVX 150213C00106000 C 02/13/15 106.0 1.09 1.19
CVX 150213C00107000 C 02/13/15 107.0 0.79 0.89
CVX 150213C00108000 C 02/13/15 108.0 0.56 0.63
CVX 150213C00109000 C 02/13/15 109.0 0.38 0.44
CVX 150213C00110000 C 02/13/15 110.0 0.25 0.30
CVX 150213C00111000 C 02/13/15 111.0 0.16 0.31
CVX 150213C00112000 C 02/13/15 112.0 0.10 0.23
CVX 150213C00113000 C 02/13/15 113.0 0.06 0.15
CVX 150213C00114000 C 02/13/15 114.0 0.03 0.12
CVX 150213C00115000 C 02/13/15 115.0 0.02 0.11
CVX 150213C00116000 C 02/13/15 116.0 0.01 0.09
CVX 150213C00117000 C 02/13/15 117.0 0.00 0.07
CVX 150213C00118000 C 02/13/15 118.0 0.00 0.50
CVX 150213C00119000 C 02/13/15 119.0 0.00 0.50
CVX 150213C00120000 C 02/13/15 120.0 0.00 0.14
CVX 150213C00121000 C 02/13/15 121.0 0.00 0.50
CVX 150213C00122000 C 02/13/15 122.0 0.00 0.50
CVX 150213C00123000 C 02/13/15 123.0 0.00 0.51
CVX 150213C00124000 C 02/13/15 124.0 0.00 0.50
CVX 150213C00125000 C 02/13/15 125.0 0.00 0.14
CVX 150213C00126000 C 02/13/15 126.0 0.00 0.50
CVX 150213C00127000 C 02/13/15 127.0 0.00 0.50
CVX 150213C00128000 C 02/13/15 128.0 0.00 0.50
CVX 150213C00129000 C 02/13/15 129.0 0.00 0.50
CVX 150213P00085000 P 02/13/15 85.0 0.09 0.13
CVX 150213P00090000 P 02/13/15 90.0 0.23 0.34
CVX 150213P00095000 P 02/13/15 95.0 0.66 0.77
CVX 150213P00097000 P 02/13/15 97.0 1.00 1.10
CVX 150213P00098000 P 02/13/15 98.0 1.23 1.31
CVX 150213P00099000 P 02/13/15 99.0 1.48 1.58
CVX 150213P00100000 P 02/13/15 100.0 1.79 1.90
CVX 150213P00101000 P 02/13/15 101.0 2.11 2.29
CVX 150213P00102000 P 02/13/15 102.0 2.51 2.69
CVX 150213P00103000 P 02/13/15 103.0 3.00 3.25
CVX 150213P00104000 P 02/13/15 104.0 3.55 3.85
CVX 150213P00105000 P 02/13/15 105.0 4.10 4.65
CVX 150213P00106000 P 02/13/15 106.0 4.85 5.15
CVX 150213P00107000 P 02/13/15 107.0 5.50 5.90
CVX 150213P00108000 P 02/13/15 108.0 6.30 6.70
CVX 150213P00109000 P 02/13/15 109.0 7.25 7.85
CVX 150213P00110000 P 02/13/15 110.0 8.05 8.45
CVX 150213P00111000 P 02/13/15 111.0 8.35 11.45
CVX 150213P00112000 P 02/13/15 112.0 9.15 10.50
CVX 150213P00113000 P 02/13/15 113.0 10.05 13.40
CVX 150213P00114000 P 02/13/15 114.0 11.15 14.35
CVX 150213P00115000 P 02/13/15 115.0 11.50 14.70
CVX 150213P00116000 P 02/13/15 116.0 12.35 15.85
CVX 150213P00117000 P 02/13/15 117.0 13.25 17.25
CVX 150213P00118000 P 02/13/15 118.0 14.30 16.50
CVX 150213P00119000 P 02/13/15 119.0 15.20 18.95
CVX 150213P00120000 P 02/13/15 120.0 16.20 20.35
CVX 150213P00121000 P 02/13/15 121.0 17.30 20.95
CVX 150213P00122000 P 02/13/15 122.0 18.25 22.30
CVX 150213P00123000 P 02/13/15 123.0 19.30 23.30
CVX 150213P00124000 P 02/13/15 124.0 20.30 23.80
CVX 150213P00125000 P 02/13/15 125.0 21.25 25.30
CVX 150213P00126000 P 02/13/15 126.0 22.30 26.30
CVX 150213P00127000 P 02/13/15 127.0 23.20 27.30
CVX 150213P00128000 P 02/13/15 128.0 24.20 28.35
CVX 150213P00129000 P 02/13/15 129.0 25.35 28.70
CVX 150220C00055000 C 02/20/15 55.0 46.45 50.05
CVX 150220C00060000 C 02/20/15 60.0 41.45 44.85
CVX 150220C00065000 C 02/20/15 65.0 36.25 39.75
CVX 150220C00070000 C 02/20/15 70.0 31.45 34.85
CVX 150220C00075000 C 02/20/15 75.0 26.45 29.85
CVX 150220C00080000 C 02/20/15 80.0 21.50 24.70
CVX 150220C00085000 C 02/20/15 85.0 16.55 19.90
CVX 150220C00089000 C 02/20/15 89.0 12.65 15.95
CVX 150220C00090000 C 02/20/15 90.0 11.75 13.55
CVX 150220C00091000 C 02/20/15 91.0 10.70 13.25
CVX 150220C00092000 C 02/20/15 92.0 9.85 13.00
CVX 150220C00093000 C 02/20/15 93.0 9.00 11.05
CVX 150220C00094000 C 02/20/15 94.0 9.40 9.75
CVX 150220C00095000 C 02/20/15 95.0 8.50 8.80
CVX 150220C00096000 C 02/20/15 96.0 7.65 7.90
CVX 150220C00097000 C 02/20/15 97.0 6.80 7.05
CVX 150220C00098000 C 02/20/15 98.0 6.00 6.15
CVX 150220C00099000 C 02/20/15 99.0 5.20 5.45
CVX 150220C00100000 C 02/20/15 100.0 4.50 4.70
CVX 150220C00101000 C 02/20/15 101.0 3.80 4.00
CVX 150220C00102000 C 02/20/15 102.0 3.15 3.35
CVX 150220C00103000 C 02/20/15 103.0 2.62 2.77
CVX 150220C00104000 C 02/20/15 104.0 2.11 2.25
CVX 150220C00105000 C 02/20/15 105.0 1.66 1.77
CVX 150220C00106000 C 02/20/15 106.0 1.28 1.38
CVX 150220C00107000 C 02/20/15 107.0 0.96 1.01
CVX 150220C00108000 C 02/20/15 108.0 0.71 0.77
CVX 150220C00109000 C 02/20/15 109.0 0.51 0.56
CVX 150220C00110000 C 02/20/15 110.0 0.35 0.39
CVX 150220C00111000 C 02/20/15 111.0 0.24 0.29
CVX 150220C00112000 C 02/20/15 112.0 0.16 0.20
CVX 150220C00113000 C 02/20/15 113.0 0.11 0.14
CVX 150220C00114000 C 02/20/15 114.0 0.07 0.13
CVX 150220C00115000 C 02/20/15 115.0 0.07 0.09
CVX 150220C00116000 C 02/20/15 116.0 0.03 0.07
CVX 150220C00117000 C 02/20/15 117.0 0.02 0.05
CVX 150220C00118000 C 02/20/15 118.0 0.01 0.06
CVX 150220C00119000 C 02/20/15 119.0 0.00 0.14
CVX 150220C00120000 C 02/20/15 120.0 0.00 0.04
CVX 150220C00121000 C 02/20/15 121.0 0.00 0.05
CVX 150220C00122000 C 02/20/15 122.0 0.00 0.12
CVX 150220C00123000 C 02/20/15 123.0 0.00 0.12
CVX 150220C00124000 C 02/20/15 124.0 0.00 0.14
CVX 150220C00125000 C 02/20/15 125.0 0.00 0.01
CVX 150220C00130000 C 02/20/15 130.0 0.00 0.01
CVX 150220C00135000 C 02/20/15 135.0 0.00 0.05
CVX 150220C00140000 C 02/20/15 140.0 0.00 0.03
CVX 150220C00145000 C 02/20/15 145.0 0.00 0.06
CVX 150220C00150000 C 02/20/15 150.0 0.00 0.12
CVX 150220C00155000 C 02/20/15 155.0 0.00 0.12
CVX 150220C00160000 C 02/20/15 160.0 0.00 0.12
CVX 150220C00165000 C 02/20/15 165.0 0.00 0.12
CVX 150220P00055000 P 02/20/15 55.0 0.00 0.06
CVX 150220P00060000 P 02/20/15 60.0 0.00 0.03
CVX 150220P00065000 P 02/20/15 65.0 0.00 0.01
CVX 150220P00070000 P 02/20/15 70.0 0.00 0.01
CVX 150220P00075000 P 02/20/15 75.0 0.00 0.04
CVX 150220P00080000 P 02/20/15 80.0 0.04 0.10
CVX 150220P00085000 P 02/20/15 85.0 0.13 0.19
CVX 150220P00089000 P 02/20/15 89.0 0.28 0.38
CVX 150220P00090000 P 02/20/15 90.0 0.33 0.39
CVX 150220P00091000 P 02/20/15 91.0 0.41 0.49
CVX 150220P00092000 P 02/20/15 92.0 0.50 0.69
CVX 150220P00093000 P 02/20/15 93.0 0.59 0.72
CVX 150220P00094000 P 02/20/15 94.0 0.71 0.88
CVX 150220P00095000 P 02/20/15 95.0 0.85 0.96
CVX 150220P00096000 P 02/20/15 96.0 1.06 1.15
CVX 150220P00097000 P 02/20/15 97.0 1.26 1.34
CVX 150220P00098000 P 02/20/15 98.0 1.52 1.60
CVX 150220P00099000 P 02/20/15 99.0 1.77 1.90
CVX 150220P00100000 P 02/20/15 100.0 2.10 2.21
CVX 150220P00101000 P 02/20/15 101.0 2.44 2.60
CVX 150220P00102000 P 02/20/15 102.0 2.85 3.05
CVX 150220P00103000 P 02/20/15 103.0 3.40 3.50
CVX 150220P00104000 P 02/20/15 104.0 3.85 4.05
CVX 150220P00105000 P 02/20/15 105.0 4.40 4.70
CVX 150220P00106000 P 02/20/15 106.0 5.05 5.35
CVX 150220P00107000 P 02/20/15 107.0 5.75 6.10
CVX 150220P00108000 P 02/20/15 108.0 6.45 6.85
CVX 150220P00109000 P 02/20/15 109.0 7.25 7.60
CVX 150220P00110000 P 02/20/15 110.0 8.15 8.55
CVX 150220P00111000 P 02/20/15 111.0 8.85 10.05
CVX 150220P00112000 P 02/20/15 112.0 9.30 11.35
CVX 150220P00113000 P 02/20/15 113.0 9.65 13.45
CVX 150220P00114000 P 02/20/15 114.0 10.90 13.35
CVX 150220P00115000 P 02/20/15 115.0 12.45 14.70
CVX 150220P00116000 P 02/20/15 116.0 12.85 14.65
CVX 150220P00117000 P 02/20/15 117.0 13.40 16.85
CVX 150220P00118000 P 02/20/15 118.0 14.50 17.70
CVX 150220P00119000 P 02/20/15 119.0 15.25 18.85
CVX 150220P00120000 P 02/20/15 120.0 16.95 19.75
CVX 150220P00121000 P 02/20/15 121.0 17.25 20.80
CVX 150220P00122000 P 02/20/15 122.0 18.25 20.75
CVX 150220P00123000 P 02/20/15 123.0 19.25 22.95
CVX 150220P00124000 P 02/20/15 124.0 20.25 24.35
CVX 150220P00125000 P 02/20/15 125.0 21.90 25.10
CVX 150220P00130000 P 02/20/15 130.0 26.85 29.80
CVX 150220P00135000 P 02/20/15 135.0 31.30 35.25
CVX 150220P00140000 P 02/20/15 140.0 36.20 40.30
CVX 150220P00145000 P 02/20/15 145.0 41.30 44.85
CVX 150220P00150000 P 02/20/15 150.0 46.30 49.85
CVX 150220P00155000 P 02/20/15 155.0 51.25 55.30
CVX 150220P00160000 P 02/20/15 160.0 56.25 60.30
CVX 150220P00165000 P 02/20/15 165.0 61.20 65.30
CVX 150227C00075000 C 02/27/15 75.0 25.80 29.10
CVX 150227C00080000 C 02/27/15 80.0 20.90 24.65
CVX 150227C00085000 C 02/27/15 85.0 16.05 19.80
CVX 150227C00090000 C 02/27/15 90.0 11.45 14.30
CVX 150227C00094000 C 02/27/15 94.0 9.25 9.90
CVX 150227C00095000 C 02/27/15 95.0 8.45 9.00
CVX 150227C00096000 C 02/27/15 96.0 6.85 9.45
CVX 150227C00097000 C 02/27/15 97.0 6.10 8.00
CVX 150227C00098000 C 02/27/15 98.0 5.35 6.95
CVX 150227C00099000 C 02/27/15 99.0 4.75 6.20
CVX 150227C00100000 C 02/27/15 100.0 4.20 5.05
CVX 150227C00101000 C 02/27/15 101.0 3.75 4.35
CVX 150227C00102000 C 02/27/15 102.0 3.25 3.65
CVX 150227C00103000 C 02/27/15 103.0 2.75 2.98
CVX 150227C00104000 C 02/27/15 104.0 2.19 2.58
CVX 150227C00105000 C 02/27/15 105.0 1.66 2.09
CVX 150227C00106000 C 02/27/15 106.0 1.45 1.60
CVX 150227C00107000 C 02/27/15 107.0 1.12 1.29
CVX 150227C00108000 C 02/27/15 108.0 0.75 1.21
CVX 150227C00109000 C 02/27/15 109.0 0.56 1.02
CVX 150227C00110000 C 02/27/15 110.0 0.40 0.70
CVX 150227C00111000 C 02/27/15 111.0 0.29 0.75
CVX 150227C00112000 C 02/27/15 112.0 0.21 0.55
CVX 150227C00113000 C 02/27/15 113.0 0.17 0.39
CVX 150227C00114000 C 02/27/15 114.0 0.08 0.50
CVX 150227C00115000 C 02/27/15 115.0 0.05 0.32
CVX 150227C00116000 C 02/27/15 116.0 0.00 0.50
CVX 150227C00117000 C 02/27/15 117.0 0.00 0.51
CVX 150227C00118000 C 02/27/15 118.0 0.00 0.51
CVX 150227C00119000 C 02/27/15 119.0 0.00 0.51
CVX 150227C00120000 C 02/27/15 120.0 0.00 0.14
CVX 150227C00121000 C 02/27/15 121.0 0.00 0.51
CVX 150227C00122000 C 02/27/15 122.0 0.00 0.50
CVX 150227C00123000 C 02/27/15 123.0 0.00 0.51
CVX 150227C00125000 C 02/27/15 125.0 0.00 0.13
CVX 150227P00075000 P 02/27/15 75.0 0.00 0.36
CVX 150227P00080000 P 02/27/15 80.0 0.01 0.50
CVX 150227P00085000 P 02/27/15 85.0 0.13 0.50
CVX 150227P00090000 P 02/27/15 90.0 0.41 0.86
CVX 150227P00094000 P 02/27/15 94.0 1.04 1.27
CVX 150227P00095000 P 02/27/15 95.0 1.19 1.64
CVX 150227P00096000 P 02/27/15 96.0 1.37 2.00
CVX 150227P00097000 P 02/27/15 97.0 1.56 2.27
CVX 150227P00098000 P 02/27/15 98.0 1.85 2.33
CVX 150227P00099000 P 02/27/15 99.0 2.10 2.66
CVX 150227P00100000 P 02/27/15 100.0 2.40 2.91
CVX 150227P00101000 P 02/27/15 101.0 2.76 3.45
CVX 150227P00102000 P 02/27/15 102.0 3.20 3.45
CVX 150227P00103000 P 02/27/15 103.0 3.55 4.50
CVX 150227P00104000 P 02/27/15 104.0 4.05 5.55
CVX 150227P00105000 P 02/27/15 105.0 4.60 5.90
CVX 150227P00106000 P 02/27/15 106.0 5.20 6.90
CVX 150227P00107000 P 02/27/15 107.0 5.90 7.70
CVX 150227P00108000 P 02/27/15 108.0 6.75 8.50
CVX 150227P00109000 P 02/27/15 109.0 7.40 8.85
CVX 150227P00110000 P 02/27/15 110.0 8.25 10.15
CVX 150227P00111000 P 02/27/15 111.0 8.55 11.20
CVX 150227P00112000 P 02/27/15 112.0 9.45 12.10
CVX 150227P00113000 P 02/27/15 113.0 9.80 12.90
CVX 150227P00114000 P 02/27/15 114.0 11.15 13.95
CVX 150227P00115000 P 02/27/15 115.0 11.65 14.80
CVX 150227P00116000 P 02/27/15 116.0 12.45 14.65
CVX 150227P00117000 P 02/27/15 117.0 13.40 16.70
CVX 150227P00118000 P 02/27/15 118.0 14.40 17.75
CVX 150227P00119000 P 02/27/15 119.0 15.40 18.85
CVX 150227P00120000 P 02/27/15 120.0 16.40 19.85
CVX 150227P00121000 P 02/27/15 121.0 17.20 20.75
CVX 150227P00122000 P 02/27/15 122.0 18.35 21.95
CVX 150227P00123000 P 02/27/15 123.0 19.25 22.85
CVX 150227P00125000 P 02/27/15 125.0 21.70 25.30
CVX 150306C00080000 C 03/06/15 80.0 20.85 23.95
CVX 150306C00085000 C 03/06/15 85.0 15.95 19.75
CVX 150306C00090000 C 03/06/15 90.0 11.55 14.30
CVX 150306C00093000 C 03/06/15 93.0 8.80 11.70
CVX 150306C00094000 C 03/06/15 94.0 9.05 10.00
CVX 150306C00095000 C 03/06/15 95.0 8.20 9.15
CVX 150306C00096000 C 03/06/15 96.0 6.95 9.05
CVX 150306C00097000 C 03/06/15 97.0 6.25 8.25
CVX 150306C00098000 C 03/06/15 98.0 5.55 7.15
CVX 150306C00099000 C 03/06/15 99.0 4.85 6.00
CVX 150306C00100000 C 03/06/15 100.0 4.25 5.30
CVX 150306C00101000 C 03/06/15 101.0 3.75 4.60
CVX 150306C00102000 C 03/06/15 102.0 3.55 4.00
CVX 150306C00103000 C 03/06/15 103.0 2.86 3.60
CVX 150306C00104000 C 03/06/15 104.0 2.18 2.85
CVX 150306C00105000 C 03/06/15 105.0 1.89 2.36
CVX 150306C00106000 C 03/06/15 106.0 1.45 1.94
CVX 150306C00107000 C 03/06/15 107.0 1.16 1.72
CVX 150306C00108000 C 03/06/15 108.0 0.92 1.45
CVX 150306C00109000 C 03/06/15 109.0 0.83 1.07
CVX 150306C00110000 C 03/06/15 110.0 0.54 0.90
CVX 150306C00111000 C 03/06/15 111.0 0.42 0.82
CVX 150306C00112000 C 03/06/15 112.0 0.32 0.79
CVX 150306C00113000 C 03/06/15 113.0 0.22 0.57
CVX 150306C00114000 C 03/06/15 114.0 0.13 0.56
CVX 150306C00115000 C 03/06/15 115.0 0.10 0.23
CVX 150306C00116000 C 03/06/15 116.0 0.04 0.32
CVX 150306C00117000 C 03/06/15 117.0 0.00 0.50
CVX 150306C00118000 C 03/06/15 118.0 0.00 0.50
CVX 150306C00119000 C 03/06/15 119.0 0.00 0.50
CVX 150306C00120000 C 03/06/15 120.0 0.00 0.14
CVX 150306C00121000 C 03/06/15 121.0 0.00 0.51
CVX 150306C00122000 C 03/06/15 122.0 0.00 0.50
CVX 150306P00080000 P 03/06/15 80.0 0.00 0.50
CVX 150306P00085000 P 03/06/15 85.0 0.13 0.59
CVX 150306P00090000 P 03/06/15 90.0 0.50 1.02
CVX 150306P00093000 P 03/06/15 93.0 0.78 1.51
CVX 150306P00094000 P 03/06/15 94.0 1.21 1.72
CVX 150306P00095000 P 03/06/15 95.0 1.34 1.69
CVX 150306P00096000 P 03/06/15 96.0 1.51 2.25
CVX 150306P00097000 P 03/06/15 97.0 1.47 2.54
CVX 150306P00098000 P 03/06/15 98.0 1.99 2.98
CVX 150306P00099000 P 03/06/15 99.0 2.33 2.84
CVX 150306P00100000 P 03/06/15 100.0 2.66 3.20
CVX 150306P00101000 P 03/06/15 101.0 3.00 3.60
CVX 150306P00102000 P 03/06/15 102.0 3.40 3.75
CVX 150306P00103000 P 03/06/15 103.0 3.50 4.65
CVX 150306P00104000 P 03/06/15 104.0 4.35 5.70
CVX 150306P00105000 P 03/06/15 105.0 4.85 5.90
CVX 150306P00106000 P 03/06/15 106.0 5.45 7.15
CVX 150306P00107000 P 03/06/15 107.0 5.95 7.90
CVX 150306P00108000 P 03/06/15 108.0 6.75 8.60
CVX 150306P00109000 P 03/06/15 109.0 7.50 9.30
CVX 150306P00110000 P 03/06/15 110.0 8.25 10.15
CVX 150306P00111000 P 03/06/15 111.0 8.60 11.30
CVX 150306P00112000 P 03/06/15 112.0 9.50 12.20
CVX 150306P00113000 P 03/06/15 113.0 10.45 13.00
CVX 150306P00114000 P 03/06/15 114.0 10.70 14.00
CVX 150306P00115000 P 03/06/15 115.0 11.65 14.95
CVX 150306P00116000 P 03/06/15 116.0 13.15 16.30
CVX 150306P00117000 P 03/06/15 117.0 13.45 15.70
CVX 150306P00118000 P 03/06/15 118.0 14.50 17.75
CVX 150306P00119000 P 03/06/15 119.0 15.45 18.70
CVX 150306P00120000 P 03/06/15 120.0 16.45 18.70
CVX 150306P00121000 P 03/06/15 121.0 17.40 20.85
CVX 150306P00122000 P 03/06/15 122.0 19.20 21.95
CVX 150313C00095000 C 03/13/15 95.0 7.85 9.20
CVX 150313C00096000 C 03/13/15 96.0 7.15 9.80
CVX 150313C00096500 C 03/13/15 96.5 6.75 9.45
CVX 150313C00097000 C 03/13/15 97.0 6.45 7.80
CVX 150313C00097500 C 03/13/15 97.5 6.15 7.30
CVX 150313C00098000 C 03/13/15 98.0 5.75 6.90
CVX 150313C00098500 C 03/13/15 98.5 5.35 6.55
CVX 150313C00099000 C 03/13/15 99.0 5.10 6.15
CVX 150313C00099500 C 03/13/15 99.5 4.75 5.75
CVX 150313C00100000 C 03/13/15 100.0 4.45 5.40
CVX 150313C00101000 C 03/13/15 101.0 4.00 4.80
CVX 150313C00102000 C 03/13/15 102.0 3.85 4.10
CVX 150313C00103000 C 03/13/15 103.0 3.30 3.55
CVX 150313C00104000 C 03/13/15 104.0 2.45 3.20
CVX 150313C00105000 C 03/13/15 105.0 2.12 2.60
CVX 150313C00106000 C 03/13/15 106.0 1.67 4.05
CVX 150313C00107000 C 03/13/15 107.0 1.35 3.50
CVX 150313C00108000 C 03/13/15 108.0 1.08 2.74
CVX 150313C00109000 C 03/13/15 109.0 0.88 1.25
CVX 150313C00110000 C 03/13/15 110.0 0.70 0.98
CVX 150313C00111000 C 03/13/15 111.0 0.53 1.20
CVX 150313C00112000 C 03/13/15 112.0 0.41 1.02
CVX 150313C00113000 C 03/13/15 113.0 0.30 0.79
CVX 150313C00114000 C 03/13/15 114.0 0.20 0.67
CVX 150313C00115000 C 03/13/15 115.0 0.10 0.32
CVX 150313C00116000 C 03/13/15 116.0 0.01 0.50
CVX 150313C00117000 C 03/13/15 117.0 0.00 0.52
CVX 150313C00118000 C 03/13/15 118.0 0.00 0.51
CVX 150313C00119000 C 03/13/15 119.0 0.00 0.50
CVX 150313C00120000 C 03/13/15 120.0 0.00 0.14
CVX 150313C00121000 C 03/13/15 121.0 0.00 0.50
CVX 150313P00095000 P 03/13/15 95.0 1.43 1.91
CVX 150313P00096000 P 03/13/15 96.0 1.50 2.37
CVX 150313P00096500 P 03/13/15 96.5 1.43 3.55
CVX 150313P00097000 P 03/13/15 97.0 1.55 3.60
CVX 150313P00097500 P 03/13/15 97.5 1.69 3.65
CVX 150313P00098000 P 03/13/15 98.0 1.84 3.70
CVX 150313P00098500 P 03/13/15 98.5 1.98 3.80
CVX 150313P00099000 P 03/13/15 99.0 2.31 3.90
CVX 150313P00099500 P 03/13/15 99.5 2.32 4.65
CVX 150313P00100000 P 03/13/15 100.0 2.96 3.35
CVX 150313P00101000 P 03/13/15 101.0 3.25 4.10
CVX 150313P00102000 P 03/13/15 102.0 3.80 4.25
CVX 150313P00103000 P 03/13/15 103.0 3.95 4.80
CVX 150313P00104000 P 03/13/15 104.0 4.60 5.75
CVX 150313P00105000 P 03/13/15 105.0 5.10 6.05
CVX 150313P00106000 P 03/13/15 106.0 5.70 7.35
CVX 150313P00107000 P 03/13/15 107.0 6.35 8.00
CVX 150313P00108000 P 03/13/15 108.0 7.00 8.75
CVX 150313P00109000 P 03/13/15 109.0 7.70 9.70
CVX 150313P00110000 P 03/13/15 110.0 8.50 9.85
CVX 150313P00111000 P 03/13/15 111.0 8.00 11.45
CVX 150313P00112000 P 03/13/15 112.0 8.90 12.30
CVX 150313P00113000 P 03/13/15 113.0 9.75 13.15
CVX 150313P00114000 P 03/13/15 114.0 10.65 13.95
CVX 150313P00115000 P 03/13/15 115.0 11.55 13.65
CVX 150313P00116000 P 03/13/15 116.0 12.50 15.95
CVX 150313P00117000 P 03/13/15 117.0 13.50 16.50
CVX 150313P00118000 P 03/13/15 118.0 14.45 16.65
CVX 150313P00119000 P 03/13/15 119.0 15.40 17.65
CVX 150313P00120000 P 03/13/15 120.0 16.40 18.70
CVX 150313P00121000 P 03/13/15 121.0 18.05 21.35
CVX 150320C00060000 C 03/20/15 60.0 40.75 44.85
CVX 150320C00065000 C 03/20/15 65.0 35.85 39.85
CVX 150320C00070000 C 03/20/15 70.0 31.35 34.90
CVX 150320C00075000 C 03/20/15 75.0 26.30 29.95
CVX 150320C00080000 C 03/20/15 80.0 20.85 24.80
CVX 150320C00085000 C 03/20/15 85.0 16.55 19.30
CVX 150320C00090000 C 03/20/15 90.0 12.30 13.75
CVX 150320C00095000 C 03/20/15 95.0 8.90 9.35
CVX 150320C00100000 C 03/20/15 100.0 5.25 5.50
CVX 150320C00105000 C 03/20/15 105.0 2.54 2.70
CVX 150320C00110000 C 03/20/15 110.0 0.94 1.03
CVX 150320C00115000 C 03/20/15 115.0 0.28 0.30
CVX 150320C00120000 C 03/20/15 120.0 0.10 0.13
CVX 150320C00125000 C 03/20/15 125.0 0.03 0.05
CVX 150320C00130000 C 03/20/15 130.0 0.00 0.03
CVX 150320C00135000 C 03/20/15 135.0 0.00 0.04
CVX 150320C00140000 C 03/20/15 140.0 0.00 0.03
CVX 150320C00145000 C 03/20/15 145.0 0.00 0.03
CVX 150320C00150000 C 03/20/15 150.0 0.00 0.03
CVX 150320C00155000 C 03/20/15 155.0 0.00 0.03
CVX 150320C00160000 C 03/20/15 160.0 0.00 0.03
CVX 150320C00165000 C 03/20/15 165.0 0.00 0.03
CVX 150320C00170000 C 03/20/15 170.0 0.00 0.03
CVX 150320C00175000 C 03/20/15 175.0 0.00 0.03
CVX 150320C00180000 C 03/20/15 180.0 0.00 0.03
CVX 150320C00185000 C 03/20/15 185.0 0.00 0.03
CVX 150320C00190000 C 03/20/15 190.0 0.00 0.03
CVX 150320C00195000 C 03/20/15 195.0 0.00 0.03
CVX 150320P00060000 P 03/20/15 60.0 0.01 0.02
CVX 150320P00065000 P 03/20/15 65.0 0.02 0.03
CVX 150320P00070000 P 03/20/15 70.0 0.07 0.08
CVX 150320P00075000 P 03/20/15 75.0 0.18 0.19
CVX 150320P00080000 P 03/20/15 80.0 0.25 0.37
CVX 150320P00085000 P 03/20/15 85.0 0.52 0.62
CVX 150320P00090000 P 03/20/15 90.0 0.96 1.06
CVX 150320P00095000 P 03/20/15 95.0 1.78 1.92
CVX 150320P00100000 P 03/20/15 100.0 3.20 3.40
CVX 150320P00105000 P 03/20/15 105.0 5.50 5.70
CVX 150320P00110000 P 03/20/15 110.0 8.80 9.35
CVX 150320P00115000 P 03/20/15 115.0 12.25 13.65
CVX 150320P00120000 P 03/20/15 120.0 17.25 19.50
CVX 150320P00125000 P 03/20/15 125.0 22.10 24.30
CVX 150320P00130000 P 03/20/15 130.0 26.70 29.90
CVX 150320P00135000 P 03/20/15 135.0 31.50 34.30
CVX 150320P00140000 P 03/20/15 140.0 36.50 40.30
CVX 150320P00145000 P 03/20/15 145.0 41.05 45.30
CVX 150320P00150000 P 03/20/15 150.0 46.10 50.30
CVX 150320P00155000 P 03/20/15 155.0 51.20 55.30
CVX 150320P00160000 P 03/20/15 160.0 56.05 60.30
CVX 150320P00165000 P 03/20/15 165.0 61.10 64.80
CVX 150320P00170000 P 03/20/15 170.0 66.10 70.25
CVX 150320P00175000 P 03/20/15 175.0 71.05 75.25
CVX 150320P00180000 P 03/20/15 180.0 76.00 80.30
CVX 150320P00185000 P 03/20/15 185.0 81.00 85.30
CVX 150320P00190000 P 03/20/15 190.0 86.10 90.05
CVX 150320P00195000 P 03/20/15 195.0 91.05 95.00
CVX 150417C00075000 C 04/17/15 75.0 26.45 29.10
CVX 150417C00080000 C 04/17/15 80.0 21.50 24.85
CVX 150417C00085000 C 04/17/15 85.0 16.75 20.05
CVX 150417C00090000 C 04/17/15 90.0 12.60 14.20
CVX 150417C00095000 C 04/17/15 95.0 9.45 9.85
CVX 150417C00100000 C 04/17/15 100.0 5.95 6.25
CVX 150417C00105000 C 04/17/15 105.0 3.25 3.45
CVX 150417C00110000 C 04/17/15 110.0 1.46 1.58
CVX 150417C00115000 C 04/17/15 115.0 0.53 0.62
CVX 150417C00120000 C 04/17/15 120.0 0.16 0.24
CVX 150417C00125000 C 04/17/15 125.0 0.03 0.10
CVX 150417P00075000 P 04/17/15 75.0 0.27 0.42
CVX 150417P00080000 P 04/17/15 80.0 0.48 0.69
CVX 150417P00085000 P 04/17/15 85.0 0.84 1.05
CVX 150417P00090000 P 04/17/15 90.0 1.42 1.61
CVX 150417P00095000 P 04/17/15 95.0 2.36 2.60
CVX 150417P00100000 P 04/17/15 100.0 3.90 4.10
CVX 150417P00105000 P 04/17/15 105.0 6.15 6.40
CVX 150417P00110000 P 04/17/15 110.0 9.30 9.65
CVX 150417P00115000 P 04/17/15 115.0 13.10 14.45
CVX 150417P00120000 P 04/17/15 120.0 16.40 19.85
CVX 150417P00125000 P 04/17/15 125.0 22.00 25.35
CVX 150619C00060000 C 06/19/15 60.0 40.85 44.90
CVX 150619C00065000 C 06/19/15 65.0 35.80 40.00
CVX 150619C00070000 C 06/19/15 70.0 30.75 35.00
CVX 150619C00075000 C 06/19/15 75.0 26.35 29.85
CVX 150619C00080000 C 06/19/15 80.0 21.70 24.40
CVX 150619C00085000 C 06/19/15 85.0 17.25 20.15
CVX 150619C00090000 C 06/19/15 90.0 14.20 14.65
CVX 150619C00095000 C 06/19/15 95.0 10.40 10.75
CVX 150619C00100000 C 06/19/15 100.0 7.10 7.40
CVX 150619C00105000 C 06/19/15 105.0 4.40 4.65
CVX 150619C00110000 C 06/19/15 110.0 2.50 2.66
CVX 150619C00115000 C 06/19/15 115.0 1.23 1.34
CVX 150619C00120000 C 06/19/15 120.0 0.55 0.61
CVX 150619C00125000 C 06/19/15 125.0 0.21 0.30
CVX 150619C00130000 C 06/19/15 130.0 0.06 0.14
CVX 150619C00135000 C 06/19/15 135.0 0.02 0.09
CVX 150619C00140000 C 06/19/15 140.0 0.00 0.06
CVX 150619C00145000 C 06/19/15 145.0 0.00 0.05
CVX 150619C00150000 C 06/19/15 150.0 0.00 0.04
CVX 150619C00155000 C 06/19/15 155.0 0.00 0.04
CVX 150619C00160000 C 06/19/15 160.0 0.00 0.04
CVX 150619C00165000 C 06/19/15 165.0 0.00 0.04
CVX 150619P00060000 P 06/19/15 60.0 0.20 0.29
CVX 150619P00065000 P 06/19/15 65.0 0.30 0.43
CVX 150619P00070000 P 06/19/15 70.0 0.48 0.64
CVX 150619P00075000 P 06/19/15 75.0 0.78 0.98
CVX 150619P00080000 P 06/19/15 80.0 1.22 1.40
CVX 150619P00085000 P 06/19/15 85.0 1.78 2.04
CVX 150619P00090000 P 06/19/15 90.0 2.67 2.86
CVX 150619P00095000 P 06/19/15 95.0 3.95 4.35
CVX 150619P00100000 P 06/19/15 100.0 5.70 5.95
CVX 150619P00105000 P 06/19/15 105.0 8.15 8.35
CVX 150619P00110000 P 06/19/15 110.0 11.20 11.45
CVX 150619P00115000 P 06/19/15 115.0 14.80 15.35
CVX 150619P00120000 P 06/19/15 120.0 18.35 21.30
CVX 150619P00125000 P 06/19/15 125.0 22.65 26.40
CVX 150619P00130000 P 06/19/15 130.0 27.45 31.30
CVX 150619P00135000 P 06/19/15 135.0 32.00 36.20
CVX 150619P00140000 P 06/19/15 140.0 37.00 41.25
CVX 150619P00145000 P 06/19/15 145.0 42.00 46.20
CVX 150619P00150000 P 06/19/15 150.0 47.00 51.20
CVX 150619P00155000 P 06/19/15 155.0 52.00 56.20
CVX 150619P00160000 P 06/19/15 160.0 57.00 61.20
CVX 150619P00165000 P 06/19/15 165.0 62.00 66.15
CVX 150918C00055000 C 09/18/15 55.0 45.85 50.00
CVX 150918C00060000 C 09/18/15 60.0 40.75 45.00
CVX 150918C00065000 C 09/18/15 65.0 35.80 40.00
CVX 150918C00070000 C 09/18/15 70.0 30.90 35.00
CVX 150918C00075000 C 09/18/15 75.0 26.10 30.35
CVX 150918C00080000 C 09/18/15 80.0 21.50 25.10
CVX 150918C00085000 C 09/18/15 85.0 17.30 20.05
CVX 150918C00090000 C 09/18/15 90.0 14.80 15.40
CVX 150918C00095000 C 09/18/15 95.0 11.30 11.75
CVX 150918C00100000 C 09/18/15 100.0 8.15 8.50
CVX 150918C00105000 C 09/18/15 105.0 5.55 5.90
CVX 150918C00110000 C 09/18/15 110.0 3.55 3.85
CVX 150918C00115000 C 09/18/15 115.0 2.11 2.34
CVX 150918C00120000 C 09/18/15 120.0 1.17 1.39
CVX 150918C00125000 C 09/18/15 125.0 0.61 0.83
CVX 150918C00130000 C 09/18/15 130.0 0.30 0.46
CVX 150918C00135000 C 09/18/15 135.0 0.12 0.24
CVX 150918C00140000 C 09/18/15 140.0 0.05 0.13
CVX 150918C00145000 C 09/18/15 145.0 0.02 0.09
CVX 150918C00150000 C 09/18/15 150.0 0.01 0.07
CVX 150918C00155000 C 09/18/15 155.0 0.00 0.06
CVX 150918P00055000 P 09/18/15 55.0 0.34 0.45
CVX 150918P00060000 P 09/18/15 60.0 0.50 0.65
CVX 150918P00065000 P 09/18/15 65.0 0.75 0.90
CVX 150918P00070000 P 09/18/15 70.0 1.10 1.17
CVX 150918P00075000 P 09/18/15 75.0 1.57 1.84
CVX 150918P00080000 P 09/18/15 80.0 2.18 2.37
CVX 150918P00085000 P 09/18/15 85.0 3.00 3.35
CVX 150918P00090000 P 09/18/15 90.0 4.15 4.30
CVX 150918P00095000 P 09/18/15 95.0 5.60 6.00
CVX 150918P00100000 P 09/18/15 100.0 7.65 7.95
CVX 150918P00105000 P 09/18/15 105.0 10.00 10.40
CVX 150918P00110000 P 09/18/15 110.0 12.60 13.50
CVX 150918P00115000 P 09/18/15 115.0 16.65 17.10
CVX 150918P00120000 P 09/18/15 120.0 19.85 23.25
CVX 150918P00125000 P 09/18/15 125.0 23.85 27.65
CVX 150918P00130000 P 09/18/15 130.0 28.25 32.30
CVX 150918P00135000 P 09/18/15 135.0 33.00 37.20
CVX 150918P00140000 P 09/18/15 140.0 38.00 42.10
CVX 150918P00145000 P 09/18/15 145.0 43.00 47.05
CVX 150918P00150000 P 09/18/15 150.0 48.00 52.00
CVX 150918P00155000 P 09/18/15 155.0 52.55 57.00
CVX 160115C00055000 C 01/15/16 55.0 45.50 50.00
CVX 160115C00060000 C 01/15/16 60.0 40.50 45.00
CVX 160115C00065000 C 01/15/16 65.0 35.50 40.00
CVX 160115C00070000 C 01/15/16 70.0 30.95 34.90
CVX 160115C00075000 C 01/15/16 75.0 26.10 29.85
CVX 160115C00080000 C 01/15/16 80.0 22.05 24.55
CVX 160115C00085000 C 01/15/16 85.0 19.45 19.95
CVX 160115C00090000 C 01/15/16 90.0 15.65 16.00
CVX 160115C00095000 C 01/15/16 95.0 11.05 12.60
CVX 160115C00100000 C 01/15/16 100.0 9.30 9.55
CVX 160115C00105000 C 01/15/16 105.0 6.75 7.05
CVX 160115C00110000 C 01/15/16 110.0 4.75 5.00
CVX 160115C00115000 C 01/15/16 115.0 3.20 3.45
CVX 160115C00120000 C 01/15/16 120.0 2.07 2.24
CVX 160115C00125000 C 01/15/16 125.0 1.21 1.51
CVX 160115C00130000 C 01/15/16 130.0 0.77 0.92
CVX 160115C00135000 C 01/15/16 135.0 0.38 0.63
CVX 160115C00140000 C 01/15/16 140.0 0.23 0.38
CVX 160115C00145000 C 01/15/16 145.0 0.15 0.25
CVX 160115C00150000 C 01/15/16 150.0 0.06 0.28
CVX 160115C00155000 C 01/15/16 155.0 0.03 0.12
CVX 160115C00160000 C 01/15/16 160.0 0.01 0.09
CVX 160115C00165000 C 01/15/16 165.0 0.00 0.08
CVX 160115C00170000 C 01/15/16 170.0 0.00 0.08
CVX 160115C00175000 C 01/15/16 175.0 0.00 0.07
CVX 160115C00180000 C 01/15/16 180.0 0.00 0.07
CVX 160115C00185000 C 01/15/16 185.0 0.00 0.07
CVX 160115C00190000 C 01/15/16 190.0 0.00 0.07
CVX 160115P00055000 P 01/15/16 55.0 0.64 0.86
CVX 160115P00060000 P 01/15/16 60.0 0.92 1.15
CVX 160115P00065000 P 01/15/16 65.0 1.16 1.50
CVX 160115P00070000 P 01/15/16 70.0 1.78 2.15
CVX 160115P00075000 P 01/15/16 75.0 2.41 2.88
CVX 160115P00080000 P 01/15/16 80.0 3.25 3.50
CVX 160115P00085000 P 01/15/16 85.0 4.35 4.55
CVX 160115P00090000 P 01/15/16 90.0 5.70 5.90
CVX 160115P00095000 P 01/15/16 95.0 7.40 7.70
CVX 160115P00100000 P 01/15/16 100.0 9.50 9.75
CVX 160115P00105000 P 01/15/16 105.0 12.10 12.40
CVX 160115P00110000 P 01/15/16 110.0 15.10 15.35
CVX 160115P00115000 P 01/15/16 115.0 18.60 18.90
CVX 160115P00120000 P 01/15/16 120.0 22.45 24.30
CVX 160115P00125000 P 01/15/16 125.0 25.45 29.20
CVX 160115P00130000 P 01/15/16 130.0 30.00 33.55
CVX 160115P00135000 P 01/15/16 135.0 34.00 38.25
CVX 160115P00140000 P 01/15/16 140.0 39.00 43.05
CVX 160115P00145000 P 01/15/16 145.0 43.05 47.95
CVX 160115P00150000 P 01/15/16 150.0 48.45 52.85
CVX 160115P00155000 P 01/15/16 155.0 53.00 57.95
CVX 160115P00160000 P 01/15/16 160.0 58.00 62.90
CVX 160115P00165000 P 01/15/16 165.0 63.00 67.85
CVX 160115P00170000 P 01/15/16 170.0 68.10 72.80
CVX 160115P00175000 P 01/15/16 175.0 73.00 77.75
CVX 160115P00180000 P 01/15/16 180.0 78.00 82.90
CVX 160115P00185000 P 01/15/16 185.0 83.00 87.70
CVX 160115P00190000 P 01/15/16 190.0 88.00 92.90
CVX 170120C00055000 C 01/20/17 55.0 45.50 50.00
CVX 170120C00060000 C 01/20/17 60.0 40.50 45.00
CVX 170120C00065000 C 01/20/17 65.0 35.50 40.00
CVX 170120C00070000 C 01/20/17 70.0 30.90 35.00
CVX 170120C00075000 C 01/20/17 75.0 26.25 30.00
CVX 170120C00080000 C 01/20/17 80.0 23.20 25.90
CVX 170120C00085000 C 01/20/17 85.0 20.00 21.65
CVX 170120C00090000 C 01/20/17 90.0 16.45 17.90
CVX 170120C00095000 C 01/20/17 95.0 13.30 15.25
CVX 170120C00100000 C 01/20/17 100.0 11.30 12.40
CVX 170120C00105000 C 01/20/17 105.0 8.60 9.80
CVX 170120C00110000 C 01/20/17 110.0 6.95 8.15
CVX 170120C00115000 C 01/20/17 115.0 5.45 6.60
CVX 170120C00120000 C 01/20/17 120.0 4.20 5.10
CVX 170120C00125000 C 01/20/17 125.0 2.98 4.00
CVX 170120C00130000 C 01/20/17 130.0 2.25 3.05
CVX 170120C00135000 C 01/20/17 135.0 1.75 2.36
CVX 170120C00140000 C 01/20/17 140.0 1.20 1.89
CVX 170120C00145000 C 01/20/17 145.0 0.79 1.53
CVX 170120C00150000 C 01/20/17 150.0 0.50 1.23
CVX 170120C00155000 C 01/20/17 155.0 0.28 0.99
CVX 170120C00160000 C 01/20/17 160.0 0.16 0.78
CVX 170120C00165000 C 01/20/17 165.0 0.05 0.61
CVX 170120C00170000 C 01/20/17 170.0 0.02 0.49
CVX 170120P00055000 P 01/20/17 55.0 1.65 1.85
CVX 170120P00060000 P 01/20/17 60.0 2.03 2.50
CVX 170120P00065000 P 01/20/17 65.0 2.75 3.90
CVX 170120P00070000 P 01/20/17 70.0 3.65 4.60
CVX 170120P00075000 P 01/20/17 75.0 4.70 5.50
CVX 170120P00080000 P 01/20/17 80.0 6.00 7.00
CVX 170120P00085000 P 01/20/17 85.0 7.55 8.95
CVX 170120P00090000 P 01/20/17 90.0 9.20 10.45
CVX 170120P00095000 P 01/20/17 95.0 11.55 12.95
CVX 170120P00100000 P 01/20/17 100.0 14.00 14.55
CVX 170120P00105000 P 01/20/17 105.0 16.70 18.50
CVX 170120P00110000 P 01/20/17 110.0 19.70 21.70
CVX 170120P00115000 P 01/20/17 115.0 23.15 24.95
CVX 170120P00120000 P 01/20/17 120.0 26.75 28.85
CVX 170120P00125000 P 01/20/17 125.0 29.50 34.00
CVX 170120P00130000 P 01/20/17 130.0 34.05 38.25
CVX 170120P00135000 P 01/20/17 135.0 38.35 42.55
CVX 170120P00140000 P 01/20/17 140.0 42.50 46.95
CVX 170120P00145000 P 01/20/17 145.0 47.00 51.45
CVX 170120P00150000 P 01/20/17 150.0 51.50 55.95
CVX 170120P00155000 P 01/20/17 155.0 56.00 60.95
CVX 170120P00160000 P 01/20/17 160.0 61.00 65.45
CVX 170120P00165000 P 01/20/17 165.0 66.00 70.50
CVX 170120P00170000 P 01/20/17 170.0 71.00 75.35

OPRA data is delayed 15 minutes.