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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 141220C00065000 C 12/20/14 65.0 45.55 48.80
CVX 141220C00070000 C 12/20/14 70.0 40.50 44.20
CVX 141220C00075000 C 12/20/14 75.0 35.50 39.15
CVX 141220C00080000 C 12/20/14 80.0 30.50 34.50
CVX 141220C00084000 C 12/20/14 84.0 26.55 30.35
CVX 141220C00085000 C 12/20/14 85.0 25.55 29.55
CVX 141220C00086000 C 12/20/14 86.0 24.55 28.25
CVX 141220C00089000 C 12/20/14 89.0 21.60 24.70
CVX 141220C00090000 C 12/20/14 90.0 20.40 23.55
CVX 141220C00091000 C 12/20/14 91.0 19.50 22.50
CVX 141220C00094000 C 12/20/14 94.0 16.60 19.95
CVX 141220C00095000 C 12/20/14 95.0 15.55 18.20
CVX 141220C00096000 C 12/20/14 96.0 14.55 17.25
CVX 141220C00097000 C 12/20/14 97.0 13.55 16.05
CVX 141220C00098000 C 12/20/14 98.0 12.50 15.10
CVX 141220C00099000 C 12/20/14 99.0 11.55 14.05
CVX 141220C00100000 C 12/20/14 100.0 10.50 13.05
CVX 141220C00101000 C 12/20/14 101.0 9.55 12.00
CVX 141220C00102000 C 12/20/14 102.0 9.10 11.05
CVX 141220C00103000 C 12/20/14 103.0 8.95 10.05
CVX 141220C00104000 C 12/20/14 104.0 8.10 9.05
CVX 141220C00105000 C 12/20/14 105.0 7.60 8.05
CVX 141220C00106000 C 12/20/14 106.0 6.05 7.05
CVX 141220C00107000 C 12/20/14 107.0 5.20 6.05
CVX 141220C00108000 C 12/20/14 108.0 4.55 5.05
CVX 141220C00109000 C 12/20/14 109.0 3.60 4.05
CVX 141220C00110000 C 12/20/14 110.0 2.56 2.95
CVX 141220C00111000 C 12/20/14 111.0 1.63 2.03
CVX 141220C00112000 C 12/20/14 112.0 0.56 0.94
CVX 141220C00113000 C 12/20/14 113.0 0.00 0.10
CVX 141220C00114000 C 12/20/14 114.0 0.00 0.03
CVX 141220C00115000 C 12/20/14 115.0 0.00 0.01
CVX 141220C00116000 C 12/20/14 116.0 0.00 0.03
CVX 141220C00117000 C 12/20/14 117.0 0.00 0.14
CVX 141220C00118000 C 12/20/14 118.0 0.00 0.01
CVX 141220C00119000 C 12/20/14 119.0 0.00 0.09
CVX 141220C00120000 C 12/20/14 120.0 0.00 0.01
CVX 141220C00121000 C 12/20/14 121.0 0.00 0.14
CVX 141220C00122000 C 12/20/14 122.0 0.00 0.14
CVX 141220C00123000 C 12/20/14 123.0 0.00 0.01
CVX 141220C00124000 C 12/20/14 124.0 0.00 0.04
CVX 141220C00125000 C 12/20/14 125.0 0.00 0.01
CVX 141220C00126000 C 12/20/14 126.0 0.00 0.14
CVX 141220C00127000 C 12/20/14 127.0 0.00 0.14
CVX 141220C00128000 C 12/20/14 128.0 0.00 0.14
CVX 141220C00129000 C 12/20/14 129.0 0.00 0.14
CVX 141220C00130000 C 12/20/14 130.0 0.00 0.01
CVX 141220C00131000 C 12/20/14 131.0 0.00 0.14
CVX 141220C00132000 C 12/20/14 132.0 0.00 0.14
CVX 141220C00133000 C 12/20/14 133.0 0.00 0.14
CVX 141220C00134000 C 12/20/14 134.0 0.00 0.14
CVX 141220C00135000 C 12/20/14 135.0 0.00 0.01
CVX 141220C00136000 C 12/20/14 136.0 0.00 0.14
CVX 141220C00137000 C 12/20/14 137.0 0.00 0.14
CVX 141220C00138000 C 12/20/14 138.0 0.00 0.14
CVX 141220C00140000 C 12/20/14 140.0 0.00 0.03
CVX 141220C00145000 C 12/20/14 145.0 0.00 0.07
CVX 141220C00150000 C 12/20/14 150.0 0.00 0.14
CVX 141220C00155000 C 12/20/14 155.0 0.00 0.14
CVX 141220C00160000 C 12/20/14 160.0 0.00 0.14
CVX 141220C00165000 C 12/20/14 165.0 0.00 0.14
CVX 141220C00170000 C 12/20/14 170.0 0.00 0.14
CVX 141220C00175000 C 12/20/14 175.0 0.00 0.14
CVX 141220C00180000 C 12/20/14 180.0 0.00 0.14
CVX 141220C00185000 C 12/20/14 185.0 0.00 0.14
CVX 141220P00065000 P 12/20/14 65.0 0.00 0.01
CVX 141220P00070000 P 12/20/14 70.0 0.00 0.01
CVX 141220P00075000 P 12/20/14 75.0 0.00 0.01
CVX 141220P00080000 P 12/20/14 80.0 0.00 0.01
CVX 141220P00084000 P 12/20/14 84.0 0.00 0.14
CVX 141220P00085000 P 12/20/14 85.0 0.00 0.01
CVX 141220P00086000 P 12/20/14 86.0 0.00 0.14
CVX 141220P00089000 P 12/20/14 89.0 0.00 0.14
CVX 141220P00090000 P 12/20/14 90.0 0.00 0.14
CVX 141220P00091000 P 12/20/14 91.0 0.00 0.14
CVX 141220P00094000 P 12/20/14 94.0 0.00 0.14
CVX 141220P00095000 P 12/20/14 95.0 0.00 0.01
CVX 141220P00096000 P 12/20/14 96.0 0.00 0.02
CVX 141220P00097000 P 12/20/14 97.0 0.00 0.01
CVX 141220P00098000 P 12/20/14 98.0 0.00 0.03
CVX 141220P00099000 P 12/20/14 99.0 0.00 0.07
CVX 141220P00100000 P 12/20/14 100.0 0.00 0.01
CVX 141220P00101000 P 12/20/14 101.0 0.00 0.02
CVX 141220P00102000 P 12/20/14 102.0 0.00 0.01
CVX 141220P00103000 P 12/20/14 103.0 0.00 0.02
CVX 141220P00104000 P 12/20/14 104.0 0.00 0.02
CVX 141220P00105000 P 12/20/14 105.0 0.00 0.01
CVX 141220P00106000 P 12/20/14 106.0 0.00 0.05
CVX 141220P00107000 P 12/20/14 107.0 0.00 0.04
CVX 141220P00108000 P 12/20/14 108.0 0.00 0.02
CVX 141220P00109000 P 12/20/14 109.0 0.01 0.03
CVX 141220P00110000 P 12/20/14 110.0 0.02 0.08
CVX 141220P00111000 P 12/20/14 111.0 0.00 0.05
CVX 141220P00112000 P 12/20/14 112.0 0.00 0.25
CVX 141220P00113000 P 12/20/14 113.0 0.07 0.78
CVX 141220P00114000 P 12/20/14 114.0 1.02 2.28
CVX 141220P00115000 P 12/20/14 115.0 2.04 3.30
CVX 141220P00116000 P 12/20/14 116.0 3.00 3.80
CVX 141220P00117000 P 12/20/14 117.0 3.95 4.80
CVX 141220P00118000 P 12/20/14 118.0 4.95 6.30
CVX 141220P00119000 P 12/20/14 119.0 5.95 6.80
CVX 141220P00120000 P 12/20/14 120.0 6.95 9.25
CVX 141220P00121000 P 12/20/14 121.0 7.90 8.80
CVX 141220P00122000 P 12/20/14 122.0 8.90 11.55
CVX 141220P00123000 P 12/20/14 123.0 9.95 12.50
CVX 141220P00124000 P 12/20/14 124.0 10.75 11.80
CVX 141220P00125000 P 12/20/14 125.0 11.95 14.25
CVX 141220P00126000 P 12/20/14 126.0 12.85 15.30
CVX 141220P00127000 P 12/20/14 127.0 13.90 16.30
CVX 141220P00128000 P 12/20/14 128.0 14.40 17.20
CVX 141220P00129000 P 12/20/14 129.0 15.40 18.55
CVX 141220P00130000 P 12/20/14 130.0 16.80 19.55
CVX 141220P00131000 P 12/20/14 131.0 16.60 20.50
CVX 141220P00132000 P 12/20/14 132.0 17.50 21.55
CVX 141220P00133000 P 12/20/14 133.0 19.75 22.70
CVX 141220P00134000 P 12/20/14 134.0 20.60 23.50
CVX 141220P00135000 P 12/20/14 135.0 21.85 24.55
CVX 141220P00136000 P 12/20/14 136.0 21.95 25.05
CVX 141220P00137000 P 12/20/14 137.0 23.15 26.55
CVX 141220P00138000 P 12/20/14 138.0 23.55 27.55
CVX 141220P00140000 P 12/20/14 140.0 25.50 29.50
CVX 141220P00145000 P 12/20/14 145.0 30.55 34.55
CVX 141220P00150000 P 12/20/14 150.0 35.50 39.50
CVX 141220P00155000 P 12/20/14 155.0 40.50 44.50
CVX 141220P00160000 P 12/20/14 160.0 45.50 49.30
CVX 141220P00165000 P 12/20/14 165.0 50.50 54.50
CVX 141220P00170000 P 12/20/14 170.0 55.65 59.55
CVX 141220P00175000 P 12/20/14 175.0 60.55 64.50
CVX 141220P00180000 P 12/20/14 180.0 65.50 69.50
CVX 141220P00185000 P 12/20/14 185.0 70.45 74.45
CVX 141226C00060000 C 12/26/14 60.0 50.45 53.85
CVX 141226C00065000 C 12/26/14 65.0 45.45 48.05
CVX 141226C00070000 C 12/26/14 70.0 40.50 43.55
CVX 141226C00075000 C 12/26/14 75.0 35.50 38.45
CVX 141226C00080000 C 12/26/14 80.0 30.50 33.90
CVX 141226C00085000 C 12/26/14 85.0 25.45 28.20
CVX 141226C00086000 C 12/26/14 86.0 24.45 27.80
CVX 141226C00087000 C 12/26/14 87.0 24.10 26.20
CVX 141226C00088000 C 12/26/14 88.0 22.45 25.20
CVX 141226C00089000 C 12/26/14 89.0 21.45 24.10
CVX 141226C00090000 C 12/26/14 90.0 20.50 23.55
CVX 141226C00091000 C 12/26/14 91.0 19.45 22.05
CVX 141226C00092000 C 12/26/14 92.0 18.45 21.40
CVX 141226C00093000 C 12/26/14 93.0 17.45 20.45
CVX 141226C00094000 C 12/26/14 94.0 16.45 19.25
CVX 141226C00095000 C 12/26/14 95.0 15.45 18.20
CVX 141226C00096000 C 12/26/14 96.0 14.45 17.05
CVX 141226C00097000 C 12/26/14 97.0 13.50 16.05
CVX 141226C00098000 C 12/26/14 98.0 12.50 15.05
CVX 141226C00099000 C 12/26/14 99.0 11.50 14.25
CVX 141226C00100000 C 12/26/14 100.0 10.50 13.10
CVX 141226C00101000 C 12/26/14 101.0 9.50 12.05
CVX 141226C00102000 C 12/26/14 102.0 8.50 11.10
CVX 141226C00103000 C 12/26/14 103.0 7.55 10.10
CVX 141226C00104000 C 12/26/14 104.0 8.15 9.10
CVX 141226C00105000 C 12/26/14 105.0 7.10 8.10
CVX 141226C00106000 C 12/26/14 106.0 6.05 7.10
CVX 141226C00107000 C 12/26/14 107.0 5.40 6.15
CVX 141226C00108000 C 12/26/14 108.0 4.35 5.20
CVX 141226C00109000 C 12/26/14 109.0 3.50 4.30
CVX 141226C00110000 C 12/26/14 110.0 2.89 3.35
CVX 141226C00111000 C 12/26/14 111.0 1.84 2.58
CVX 141226C00112000 C 12/26/14 112.0 1.59 1.89
CVX 141226C00113000 C 12/26/14 113.0 1.05 1.29
CVX 141226C00114000 C 12/26/14 114.0 0.45 0.83
CVX 141226C00115000 C 12/26/14 115.0 0.25 0.49
CVX 141226C00116000 C 12/26/14 116.0 0.01 0.27
CVX 141226C00117000 C 12/26/14 117.0 0.01 0.15
CVX 141226C00118000 C 12/26/14 118.0 0.03 0.10
CVX 141226C00119000 C 12/26/14 119.0 0.01 0.08
CVX 141226C00120000 C 12/26/14 120.0 0.00 0.04
CVX 141226C00121000 C 12/26/14 121.0 0.00 0.14
CVX 141226C00122000 C 12/26/14 122.0 0.00 0.22
CVX 141226C00123000 C 12/26/14 123.0 0.00 0.15
CVX 141226C00124000 C 12/26/14 124.0 0.00 0.17
CVX 141226C00125000 C 12/26/14 125.0 0.00 0.17
CVX 141226C00126000 C 12/26/14 126.0 0.00 0.19
CVX 141226C00127000 C 12/26/14 127.0 0.00 0.24
CVX 141226C00128000 C 12/26/14 128.0 0.00 0.24
CVX 141226C00129000 C 12/26/14 129.0 0.00 0.20
CVX 141226C00130000 C 12/26/14 130.0 0.00 0.05
CVX 141226C00131000 C 12/26/14 131.0 0.00 0.18
CVX 141226C00132000 C 12/26/14 132.0 0.00 0.21
CVX 141226C00133000 C 12/26/14 133.0 0.00 0.23
CVX 141226C00134000 C 12/26/14 134.0 0.00 0.14
CVX 141226C00135000 C 12/26/14 135.0 0.00 0.09
CVX 141226C00140000 C 12/26/14 140.0 0.00 0.07
CVX 141226C00145000 C 12/26/14 145.0 0.00 0.11
CVX 141226C00150000 C 12/26/14 150.0 0.00 0.17
CVX 141226P00060000 P 12/26/14 60.0 0.00 0.14
CVX 141226P00065000 P 12/26/14 65.0 0.00 0.14
CVX 141226P00070000 P 12/26/14 70.0 0.00 0.14
CVX 141226P00075000 P 12/26/14 75.0 0.00 0.02
CVX 141226P00080000 P 12/26/14 80.0 0.00 0.03
CVX 141226P00085000 P 12/26/14 85.0 0.00 0.03
CVX 141226P00086000 P 12/26/14 86.0 0.00 0.23
CVX 141226P00087000 P 12/26/14 87.0 0.00 0.23
CVX 141226P00088000 P 12/26/14 88.0 0.00 0.03
CVX 141226P00089000 P 12/26/14 89.0 0.00 0.10
CVX 141226P00090000 P 12/26/14 90.0 0.00 0.03
CVX 141226P00091000 P 12/26/14 91.0 0.00 0.10
CVX 141226P00092000 P 12/26/14 92.0 0.00 0.11
CVX 141226P00093000 P 12/26/14 93.0 0.00 0.10
CVX 141226P00094000 P 12/26/14 94.0 0.00 0.11
CVX 141226P00095000 P 12/26/14 95.0 0.00 0.06
CVX 141226P00096000 P 12/26/14 96.0 0.02 0.06
CVX 141226P00097000 P 12/26/14 97.0 0.02 0.06
CVX 141226P00098000 P 12/26/14 98.0 0.04 0.09
CVX 141226P00099000 P 12/26/14 99.0 0.02 0.08
CVX 141226P00100000 P 12/26/14 100.0 0.02 0.07
CVX 141226P00101000 P 12/26/14 101.0 0.03 0.09
CVX 141226P00102000 P 12/26/14 102.0 0.03 0.09
CVX 141226P00103000 P 12/26/14 103.0 0.03 0.10
CVX 141226P00104000 P 12/26/14 104.0 0.05 0.14
CVX 141226P00105000 P 12/26/14 105.0 0.07 0.13
CVX 141226P00106000 P 12/26/14 106.0 0.09 0.18
CVX 141226P00107000 P 12/26/14 107.0 0.13 0.22
CVX 141226P00108000 P 12/26/14 108.0 0.18 0.23
CVX 141226P00109000 P 12/26/14 109.0 0.26 0.33
CVX 141226P00110000 P 12/26/14 110.0 0.40 0.47
CVX 141226P00111000 P 12/26/14 111.0 0.59 0.73
CVX 141226P00112000 P 12/26/14 112.0 0.86 1.13
CVX 141226P00113000 P 12/26/14 113.0 1.28 1.80
CVX 141226P00114000 P 12/26/14 114.0 1.73 2.75
CVX 141226P00115000 P 12/26/14 115.0 2.49 3.75
CVX 141226P00116000 P 12/26/14 116.0 3.25 4.75
CVX 141226P00117000 P 12/26/14 117.0 4.10 5.75
CVX 141226P00118000 P 12/26/14 118.0 5.05 6.75
CVX 141226P00119000 P 12/26/14 119.0 6.00 8.60
CVX 141226P00120000 P 12/26/14 120.0 7.00 9.60
CVX 141226P00121000 P 12/26/14 121.0 8.00 10.45
CVX 141226P00122000 P 12/26/14 122.0 8.70 11.55
CVX 141226P00123000 P 12/26/14 123.0 9.35 12.60
CVX 141226P00124000 P 12/26/14 124.0 10.80 13.55
CVX 141226P00125000 P 12/26/14 125.0 11.60 14.55
CVX 141226P00126000 P 12/26/14 126.0 12.40 15.50
CVX 141226P00127000 P 12/26/14 127.0 13.70 16.60
CVX 141226P00128000 P 12/26/14 128.0 14.35 16.80
CVX 141226P00129000 P 12/26/14 129.0 15.60 17.80
CVX 141226P00130000 P 12/26/14 130.0 16.15 18.80
CVX 141226P00131000 P 12/26/14 131.0 17.40 19.80
CVX 141226P00132000 P 12/26/14 132.0 17.90 20.80
CVX 141226P00133000 P 12/26/14 133.0 19.90 22.55
CVX 141226P00134000 P 12/26/14 134.0 20.20 23.55
CVX 141226P00135000 P 12/26/14 135.0 21.00 24.55
CVX 141226P00140000 P 12/26/14 140.0 26.75 29.55
CVX 141226P00145000 P 12/26/14 145.0 31.25 34.55
CVX 141226P00150000 P 12/26/14 150.0 36.25 39.55
CVX 150102C00085000 C 01/02/15 85.0 25.55 28.10
CVX 150102C00090000 C 01/02/15 90.0 20.65 23.25
CVX 150102C00095000 C 01/02/15 95.0 15.70 18.15
CVX 150102C00099000 C 01/02/15 99.0 11.75 14.40
CVX 150102C00100000 C 01/02/15 100.0 10.75 13.20
CVX 150102C00101000 C 01/02/15 101.0 9.85 12.20
CVX 150102C00102000 C 01/02/15 102.0 9.35 11.15
CVX 150102C00103000 C 01/02/15 103.0 8.30 10.25
CVX 150102C00104000 C 01/02/15 104.0 7.85 9.20
CVX 150102C00105000 C 01/02/15 105.0 6.85 8.35
CVX 150102C00106000 C 01/02/15 106.0 5.90 7.40
CVX 150102C00107000 C 01/02/15 107.0 5.35 6.50
CVX 150102C00108000 C 01/02/15 108.0 4.45 5.60
CVX 150102C00109000 C 01/02/15 109.0 4.50 4.75
CVX 150102C00110000 C 01/02/15 110.0 3.40 3.90
CVX 150102C00111000 C 01/02/15 111.0 2.93 3.20
CVX 150102C00112000 C 01/02/15 112.0 2.24 2.57
CVX 150102C00113000 C 01/02/15 113.0 1.17 1.99
CVX 150102C00114000 C 01/02/15 114.0 1.27 1.43
CVX 150102C00115000 C 01/02/15 115.0 0.70 1.08
CVX 150102C00116000 C 01/02/15 116.0 0.52 0.72
CVX 150102C00117000 C 01/02/15 117.0 0.08 0.49
CVX 150102C00118000 C 01/02/15 118.0 0.04 0.33
CVX 150102C00119000 C 01/02/15 119.0 0.02 0.28
CVX 150102C00120000 C 01/02/15 120.0 0.00 0.24
CVX 150102C00121000 C 01/02/15 121.0 0.00 0.28
CVX 150102C00122000 C 01/02/15 122.0 0.00 0.26
CVX 150102C00123000 C 01/02/15 123.0 0.01 0.19
CVX 150102C00124000 C 01/02/15 124.0 0.00 0.25
CVX 150102C00125000 C 01/02/15 125.0 0.00 0.18
CVX 150102C00126000 C 01/02/15 126.0 0.00 0.22
CVX 150102C00127000 C 01/02/15 127.0 0.00 0.25
CVX 150102C00128000 C 01/02/15 128.0 0.00 0.24
CVX 150102C00129000 C 01/02/15 129.0 0.00 0.48
CVX 150102C00130000 C 01/02/15 130.0 0.00 0.14
CVX 150102C00131000 C 01/02/15 131.0 0.00 0.24
CVX 150102C00132000 C 01/02/15 132.0 0.00 0.27
CVX 150102C00133000 C 01/02/15 133.0 0.00 0.28
CVX 150102C00134000 C 01/02/15 134.0 0.00 0.24
CVX 150102C00135000 C 01/02/15 135.0 0.00 0.09
CVX 150102P00085000 P 01/02/15 85.0 0.01 0.14
CVX 150102P00090000 P 01/02/15 90.0 0.04 0.22
CVX 150102P00095000 P 01/02/15 95.0 0.07 0.23
CVX 150102P00099000 P 01/02/15 99.0 0.11 0.37
CVX 150102P00100000 P 01/02/15 100.0 0.15 0.38
CVX 150102P00101000 P 01/02/15 101.0 0.17 0.45
CVX 150102P00102000 P 01/02/15 102.0 0.18 0.53
CVX 150102P00103000 P 01/02/15 103.0 0.21 0.72
CVX 150102P00104000 P 01/02/15 104.0 0.24 0.49
CVX 150102P00105000 P 01/02/15 105.0 0.28 0.52
CVX 150102P00106000 P 01/02/15 106.0 0.33 0.43
CVX 150102P00107000 P 01/02/15 107.0 0.42 0.86
CVX 150102P00108000 P 01/02/15 108.0 0.52 1.00
CVX 150102P00109000 P 01/02/15 109.0 0.68 1.14
CVX 150102P00110000 P 01/02/15 110.0 0.89 1.02
CVX 150102P00111000 P 01/02/15 111.0 1.15 1.29
CVX 150102P00112000 P 01/02/15 112.0 1.49 2.10
CVX 150102P00113000 P 01/02/15 113.0 1.90 2.97
CVX 150102P00114000 P 01/02/15 114.0 2.38 3.35
CVX 150102P00115000 P 01/02/15 115.0 3.00 3.85
CVX 150102P00116000 P 01/02/15 116.0 3.65 5.05
CVX 150102P00117000 P 01/02/15 117.0 4.45 6.00
CVX 150102P00118000 P 01/02/15 118.0 5.25 7.75
CVX 150102P00119000 P 01/02/15 119.0 6.05 8.60
CVX 150102P00120000 P 01/02/15 120.0 6.95 9.65
CVX 150102P00121000 P 01/02/15 121.0 7.95 10.55
CVX 150102P00122000 P 01/02/15 122.0 8.90 11.50
CVX 150102P00123000 P 01/02/15 123.0 9.55 12.50
CVX 150102P00124000 P 01/02/15 124.0 10.90 13.55
CVX 150102P00125000 P 01/02/15 125.0 11.75 14.50
CVX 150102P00126000 P 01/02/15 126.0 12.80 15.50
CVX 150102P00127000 P 01/02/15 127.0 13.85 16.50
CVX 150102P00128000 P 01/02/15 128.0 14.85 17.60
CVX 150102P00129000 P 01/02/15 129.0 15.85 18.60
CVX 150102P00130000 P 01/02/15 130.0 16.85 19.60
CVX 150102P00131000 P 01/02/15 131.0 17.85 20.60
CVX 150102P00132000 P 01/02/15 132.0 18.85 21.60
CVX 150102P00133000 P 01/02/15 133.0 19.85 22.50
CVX 150102P00134000 P 01/02/15 134.0 19.90 23.60
CVX 150102P00135000 P 01/02/15 135.0 21.50 24.10
CVX 150109C00085000 C 01/09/15 85.0 25.60 28.45
CVX 150109C00090000 C 01/09/15 90.0 20.55 23.35
CVX 150109C00095000 C 01/09/15 95.0 15.70 18.55
CVX 150109C00100000 C 01/09/15 100.0 10.95 13.40
CVX 150109C00101000 C 01/09/15 101.0 9.80 12.70
CVX 150109C00102000 C 01/09/15 102.0 9.05 11.60
CVX 150109C00103000 C 01/09/15 103.0 8.05 10.50
CVX 150109C00104000 C 01/09/15 104.0 8.00 9.55
CVX 150109C00105000 C 01/09/15 105.0 7.45 8.65
CVX 150109C00106000 C 01/09/15 106.0 6.60 7.75
CVX 150109C00107000 C 01/09/15 107.0 5.70 6.95
CVX 150109C00108000 C 01/09/15 108.0 5.35 6.10
CVX 150109C00109000 C 01/09/15 109.0 4.90 5.25
CVX 150109C00110000 C 01/09/15 110.0 3.85 4.50
CVX 150109C00111000 C 01/09/15 111.0 3.20 3.80
CVX 150109C00112000 C 01/09/15 112.0 2.71 3.15
CVX 150109C00113000 C 01/09/15 113.0 1.58 2.55
CVX 150109C00114000 C 01/09/15 114.0 1.41 2.10
CVX 150109C00115000 C 01/09/15 115.0 1.16 1.61
CVX 150109C00116000 C 01/09/15 116.0 0.81 1.24
CVX 150109C00117000 C 01/09/15 117.0 0.68 0.92
CVX 150109C00118000 C 01/09/15 118.0 0.21 0.67
CVX 150109C00119000 C 01/09/15 119.0 0.21 0.48
CVX 150109C00120000 C 01/09/15 120.0 0.17 0.33
CVX 150109C00121000 C 01/09/15 121.0 0.01 0.32
CVX 150109C00122000 C 01/09/15 122.0 0.00 0.26
CVX 150109C00123000 C 01/09/15 123.0 0.00 0.27
CVX 150109C00124000 C 01/09/15 124.0 0.00 0.17
CVX 150109C00125000 C 01/09/15 125.0 0.00 0.17
CVX 150109C00126000 C 01/09/15 126.0 0.00 0.26
CVX 150109C00127000 C 01/09/15 127.0 0.00 0.20
CVX 150109C00128000 C 01/09/15 128.0 0.00 0.20
CVX 150109C00129000 C 01/09/15 129.0 0.00 0.19
CVX 150109C00130000 C 01/09/15 130.0 0.00 0.14
CVX 150109C00131000 C 01/09/15 131.0 0.00 0.18
CVX 150109C00132000 C 01/09/15 132.0 0.00 0.19
CVX 150109C00133000 C 01/09/15 133.0 0.00 0.18
CVX 150109C00134000 C 01/09/15 134.0 0.00 0.19
CVX 150109C00135000 C 01/09/15 135.0 0.00 0.09
CVX 150109P00085000 P 01/09/15 85.0 0.01 0.14
CVX 150109P00090000 P 01/09/15 90.0 0.04 0.22
CVX 150109P00095000 P 01/09/15 95.0 0.13 0.40
CVX 150109P00100000 P 01/09/15 100.0 0.23 0.52
CVX 150109P00101000 P 01/09/15 101.0 0.27 0.69
CVX 150109P00102000 P 01/09/15 102.0 0.31 0.59
CVX 150109P00103000 P 01/09/15 103.0 0.36 0.69
CVX 150109P00104000 P 01/09/15 104.0 0.43 0.59
CVX 150109P00105000 P 01/09/15 105.0 0.53 0.66
CVX 150109P00106000 P 01/09/15 106.0 0.64 1.01
CVX 150109P00107000 P 01/09/15 107.0 0.78 0.88
CVX 150109P00108000 P 01/09/15 108.0 0.91 1.37
CVX 150109P00109000 P 01/09/15 109.0 1.14 1.33
CVX 150109P00110000 P 01/09/15 110.0 1.37 1.99
CVX 150109P00111000 P 01/09/15 111.0 1.67 2.14
CVX 150109P00112000 P 01/09/15 112.0 2.03 2.24
CVX 150109P00113000 P 01/09/15 113.0 2.46 2.79
CVX 150109P00114000 P 01/09/15 114.0 2.91 4.20
CVX 150109P00115000 P 01/09/15 115.0 3.45 3.90
CVX 150109P00116000 P 01/09/15 116.0 4.10 6.05
CVX 150109P00117000 P 01/09/15 117.0 4.80 6.10
CVX 150109P00118000 P 01/09/15 118.0 5.50 7.10
CVX 150109P00119000 P 01/09/15 119.0 6.30 8.15
CVX 150109P00120000 P 01/09/15 120.0 7.25 9.20
CVX 150109P00121000 P 01/09/15 121.0 7.95 10.70
CVX 150109P00122000 P 01/09/15 122.0 8.80 11.65
CVX 150109P00123000 P 01/09/15 123.0 9.65 12.55
CVX 150109P00124000 P 01/09/15 124.0 10.85 13.60
CVX 150109P00125000 P 01/09/15 125.0 11.80 14.50
CVX 150109P00126000 P 01/09/15 126.0 12.55 15.45
CVX 150109P00127000 P 01/09/15 127.0 13.35 16.35
CVX 150109P00128000 P 01/09/15 128.0 14.80 17.50
CVX 150109P00129000 P 01/09/15 129.0 15.50 18.55
CVX 150109P00130000 P 01/09/15 130.0 16.50 19.55
CVX 150109P00131000 P 01/09/15 131.0 16.90 20.45
CVX 150109P00132000 P 01/09/15 132.0 18.50 21.50
CVX 150109P00133000 P 01/09/15 133.0 18.55 22.45
CVX 150109P00134000 P 01/09/15 134.0 19.55 23.45
CVX 150109P00135000 P 01/09/15 135.0 21.70 24.55
CVX 150117C00055000 C 01/17/15 55.0 55.55 59.35
CVX 150117C00060000 C 01/17/15 60.0 50.45 54.00
CVX 150117C00065000 C 01/17/15 65.0 45.60 48.15
CVX 150117C00070000 C 01/17/15 70.0 40.45 43.30
CVX 150117C00075000 C 01/17/15 75.0 35.50 38.65
CVX 150117C00080000 C 01/17/15 80.0 30.50 33.30
CVX 150117C00085000 C 01/17/15 85.0 25.65 28.25
CVX 150117C00090000 C 01/17/15 90.0 20.60 23.30
CVX 150117C00095000 C 01/17/15 95.0 16.65 18.45
CVX 150117C00100000 C 01/17/15 100.0 11.65 13.50
CVX 150117C00105000 C 01/17/15 105.0 8.20 8.95
CVX 150117C00110000 C 01/17/15 110.0 4.35 4.90
CVX 150117C00115000 C 01/17/15 115.0 1.89 2.05
CVX 150117C00120000 C 01/17/15 120.0 0.53 0.62
CVX 150117C00125000 C 01/17/15 125.0 0.13 0.17
CVX 150117C00130000 C 01/17/15 130.0 0.03 0.06
CVX 150117C00135000 C 01/17/15 135.0 0.00 0.02
CVX 150117C00140000 C 01/17/15 140.0 0.00 0.02
CVX 150117C00145000 C 01/17/15 145.0 0.00 0.02
CVX 150117C00150000 C 01/17/15 150.0 0.00 0.04
CVX 150117C00155000 C 01/17/15 155.0 0.00 0.04
CVX 150117C00160000 C 01/17/15 160.0 0.00 0.04
CVX 150117C00165000 C 01/17/15 165.0 0.00 0.03
CVX 150117C00170000 C 01/17/15 170.0 0.00 0.03
CVX 150117C00175000 C 01/17/15 175.0 0.00 0.03
CVX 150117P00055000 P 01/17/15 55.0 0.00 0.02
CVX 150117P00060000 P 01/17/15 60.0 0.00 0.03
CVX 150117P00065000 P 01/17/15 65.0 0.00 0.03
CVX 150117P00070000 P 01/17/15 70.0 0.00 0.04
CVX 150117P00075000 P 01/17/15 75.0 0.03 0.07
CVX 150117P00080000 P 01/17/15 80.0 0.05 0.12
CVX 150117P00085000 P 01/17/15 85.0 0.09 0.13
CVX 150117P00090000 P 01/17/15 90.0 0.15 0.16
CVX 150117P00095000 P 01/17/15 95.0 0.21 0.29
CVX 150117P00100000 P 01/17/15 100.0 0.42 0.51
CVX 150117P00105000 P 01/17/15 105.0 0.84 0.91
CVX 150117P00110000 P 01/17/15 110.0 1.84 1.99
CVX 150117P00115000 P 01/17/15 115.0 3.95 4.20
CVX 150117P00120000 P 01/17/15 120.0 7.50 9.10
CVX 150117P00125000 P 01/17/15 125.0 12.05 14.10
CVX 150117P00130000 P 01/17/15 130.0 16.65 19.10
CVX 150117P00135000 P 01/17/15 135.0 21.60 24.10
CVX 150117P00140000 P 01/17/15 140.0 26.25 29.10
CVX 150117P00145000 P 01/17/15 145.0 31.45 34.10
CVX 150117P00150000 P 01/17/15 150.0 36.25 39.10
CVX 150117P00155000 P 01/17/15 155.0 41.25 44.10
CVX 150117P00160000 P 01/17/15 160.0 45.45 49.10
CVX 150117P00165000 P 01/17/15 165.0 51.50 54.10
CVX 150117P00170000 P 01/17/15 170.0 56.35 59.10
CVX 150117P00175000 P 01/17/15 175.0 61.70 64.55
CVX 150123C00075000 C 01/23/15 75.0 35.65 39.60
CVX 150123C00080000 C 01/23/15 80.0 30.65 34.50
CVX 150123C00081000 C 01/23/15 81.0 29.65 33.55
CVX 150123C00084000 C 01/23/15 84.0 26.65 30.50
CVX 150123C00085000 C 01/23/15 85.0 25.65 29.50
CVX 150123C00086000 C 01/23/15 86.0 24.70 28.60
CVX 150123C00089000 C 01/23/15 89.0 21.80 25.70
CVX 150123C00090000 C 01/23/15 90.0 20.75 24.65
CVX 150123C00091000 C 01/23/15 91.0 19.75 22.85
CVX 150123C00094000 C 01/23/15 94.0 16.95 20.20
CVX 150123C00095000 C 01/23/15 95.0 15.85 19.15
CVX 150123C00096000 C 01/23/15 96.0 14.85 18.05
CVX 150123C00099000 C 01/23/15 99.0 12.15 15.30
CVX 150123C00100000 C 01/23/15 100.0 11.10 14.10
CVX 150123C00101000 C 01/23/15 101.0 10.65 13.15
CVX 150123C00102000 C 01/23/15 102.0 9.30 12.55
CVX 150123C00103000 C 01/23/15 103.0 8.40 11.65
CVX 150123C00104000 C 01/23/15 104.0 8.80 10.70
CVX 150123C00105000 C 01/23/15 105.0 8.30 9.50
CVX 150123C00106000 C 01/23/15 106.0 7.30 8.55
CVX 150123C00107000 C 01/23/15 107.0 7.15 7.60
CVX 150123C00108000 C 01/23/15 108.0 5.35 6.95
CVX 150123C00109000 C 01/23/15 109.0 5.10 6.15
CVX 150123C00110000 C 01/23/15 110.0 4.50 5.40
CVX 150123C00111000 C 01/23/15 111.0 3.65 4.80
CVX 150123C00112000 C 01/23/15 112.0 3.15 4.10
CVX 150123C00113000 C 01/23/15 113.0 3.05 3.55
CVX 150123C00114000 C 01/23/15 114.0 1.79 3.05
CVX 150123C00115000 C 01/23/15 115.0 1.92 2.50
CVX 150123C00116000 C 01/23/15 116.0 1.24 2.11
CVX 150123C00117000 C 01/23/15 117.0 1.00 1.68
CVX 150123C00118000 C 01/23/15 118.0 1.02 1.30
CVX 150123C00119000 C 01/23/15 119.0 0.44 1.12
CVX 150123C00120000 C 01/23/15 120.0 0.70 0.88
CVX 150123C00121000 C 01/23/15 121.0 0.29 0.68
CVX 150123C00122000 C 01/23/15 122.0 0.15 0.55
CVX 150123C00123000 C 01/23/15 123.0 0.09 0.44
CVX 150123C00124000 C 01/23/15 124.0 0.07 0.47
CVX 150123C00125000 C 01/23/15 125.0 0.09 0.28
CVX 150123C00126000 C 01/23/15 126.0 0.02 0.39
CVX 150123C00127000 C 01/23/15 127.0 0.01 0.32
CVX 150123C00128000 C 01/23/15 128.0 0.01 0.29
CVX 150123P00075000 P 01/23/15 75.0 0.03 0.33
CVX 150123P00080000 P 01/23/15 80.0 0.08 0.45
CVX 150123P00081000 P 01/23/15 81.0 0.07 0.50
CVX 150123P00084000 P 01/23/15 84.0 0.11 0.38
CVX 150123P00085000 P 01/23/15 85.0 0.12 0.40
CVX 150123P00086000 P 01/23/15 86.0 0.13 0.50
CVX 150123P00089000 P 01/23/15 89.0 0.20 0.50
CVX 150123P00090000 P 01/23/15 90.0 0.19 0.57
CVX 150123P00091000 P 01/23/15 91.0 0.22 0.61
CVX 150123P00094000 P 01/23/15 94.0 0.28 0.61
CVX 150123P00095000 P 01/23/15 95.0 0.31 0.45
CVX 150123P00096000 P 01/23/15 96.0 0.34 0.82
CVX 150123P00099000 P 01/23/15 99.0 0.46 0.99
CVX 150123P00100000 P 01/23/15 100.0 0.52 0.97
CVX 150123P00101000 P 01/23/15 101.0 0.60 1.23
CVX 150123P00102000 P 01/23/15 102.0 0.69 1.07
CVX 150123P00103000 P 01/23/15 103.0 0.76 1.04
CVX 150123P00104000 P 01/23/15 104.0 0.88 1.81
CVX 150123P00105000 P 01/23/15 105.0 1.03 1.69
CVX 150123P00106000 P 01/23/15 106.0 1.22 1.99
CVX 150123P00107000 P 01/23/15 107.0 1.42 2.05
CVX 150123P00108000 P 01/23/15 108.0 1.64 2.86
CVX 150123P00109000 P 01/23/15 109.0 1.86 3.10
CVX 150123P00110000 P 01/23/15 110.0 2.13 3.70
CVX 150123P00111000 P 01/23/15 111.0 2.47 3.35
CVX 150123P00112000 P 01/23/15 112.0 2.84 3.50
CVX 150123P00113000 P 01/23/15 113.0 3.25 3.65
CVX 150123P00114000 P 01/23/15 114.0 3.70 5.45
CVX 150123P00115000 P 01/23/15 115.0 4.25 4.95
CVX 150123P00116000 P 01/23/15 116.0 4.85 5.75
CVX 150123P00117000 P 01/23/15 117.0 5.35 6.70
CVX 150123P00118000 P 01/23/15 118.0 5.95 8.80
CVX 150123P00119000 P 01/23/15 119.0 6.65 7.40
CVX 150123P00120000 P 01/23/15 120.0 7.00 8.40
CVX 150123P00121000 P 01/23/15 121.0 7.75 9.40
CVX 150123P00122000 P 01/23/15 122.0 8.85 10.35
CVX 150123P00123000 P 01/23/15 123.0 9.85 12.85
CVX 150123P00124000 P 01/23/15 124.0 10.40 13.80
CVX 150123P00125000 P 01/23/15 125.0 11.45 14.75
CVX 150123P00126000 P 01/23/15 126.0 12.35 15.65
CVX 150123P00127000 P 01/23/15 127.0 13.30 16.65
CVX 150123P00128000 P 01/23/15 128.0 14.05 17.55
CVX 150130C00075000 C 01/30/15 75.0 35.60 39.45
CVX 150130C00080000 C 01/30/15 80.0 30.75 34.70
CVX 150130C00085000 C 01/30/15 85.0 26.00 29.70
CVX 150130C00090000 C 01/30/15 90.0 20.90 24.05
CVX 150130C00091000 C 01/30/15 91.0 19.90 23.05
CVX 150130C00092000 C 01/30/15 92.0 18.85 22.05
CVX 150130C00093000 C 01/30/15 93.0 18.05 21.10
CVX 150130C00094000 C 01/30/15 94.0 17.05 20.15
CVX 150130C00095000 C 01/30/15 95.0 16.65 19.20
CVX 150130C00096000 C 01/30/15 96.0 15.65 18.20
CVX 150130C00097000 C 01/30/15 97.0 14.65 17.35
CVX 150130C00098000 C 01/30/15 98.0 13.70 16.45
CVX 150130C00099000 C 01/30/15 99.0 12.35 15.40
CVX 150130C00100000 C 01/30/15 100.0 12.70 14.45
CVX 150130C00101000 C 01/30/15 101.0 11.70 13.50
CVX 150130C00102000 C 01/30/15 102.0 9.65 12.60
CVX 150130C00103000 C 01/30/15 103.0 8.70 11.70
CVX 150130C00104000 C 01/30/15 104.0 7.90 10.75
CVX 150130C00105000 C 01/30/15 105.0 7.05 9.70
CVX 150130C00106000 C 01/30/15 106.0 6.30 8.95
CVX 150130C00107000 C 01/30/15 107.0 6.45 8.20
CVX 150130C00108000 C 01/30/15 108.0 4.85 7.45
CVX 150130C00109000 C 01/30/15 109.0 4.65 6.65
CVX 150130C00110000 C 01/30/15 110.0 5.45 5.95
CVX 150130C00111000 C 01/30/15 111.0 4.55 5.30
CVX 150130C00112000 C 01/30/15 112.0 4.10 4.60
CVX 150130C00113000 C 01/30/15 113.0 3.40 4.10
CVX 150130C00114000 C 01/30/15 114.0 2.52 3.50
CVX 150130C00115000 C 01/30/15 115.0 2.10 2.86
CVX 150130C00116000 C 01/30/15 116.0 1.89 2.54
CVX 150130C00117000 C 01/30/15 117.0 0.96 2.19
CVX 150130C00118000 C 01/30/15 118.0 1.05 1.70
CVX 150130C00119000 C 01/30/15 119.0 0.80 1.45
CVX 150130C00120000 C 01/30/15 120.0 0.58 1.14
CVX 150130C00121000 C 01/30/15 121.0 0.54 0.93
CVX 150130C00122000 C 01/30/15 122.0 0.30 0.76
CVX 150130C00125000 C 01/30/15 125.0 0.12 0.39
CVX 150130P00075000 P 01/30/15 75.0 0.03 0.36
CVX 150130P00080000 P 01/30/15 80.0 0.10 0.50
CVX 150130P00085000 P 01/30/15 85.0 0.12 0.51
CVX 150130P00090000 P 01/30/15 90.0 0.24 0.59
CVX 150130P00091000 P 01/30/15 91.0 0.26 0.63
CVX 150130P00092000 P 01/30/15 92.0 0.29 0.69
CVX 150130P00093000 P 01/30/15 93.0 0.32 0.67
CVX 150130P00094000 P 01/30/15 94.0 0.37 0.61
CVX 150130P00095000 P 01/30/15 95.0 0.41 0.60
CVX 150130P00096000 P 01/30/15 96.0 0.45 0.76
CVX 150130P00097000 P 01/30/15 97.0 0.50 1.06
CVX 150130P00098000 P 01/30/15 98.0 0.57 0.87
CVX 150130P00099000 P 01/30/15 99.0 0.64 0.88
CVX 150130P00100000 P 01/30/15 100.0 0.74 1.02
CVX 150130P00101000 P 01/30/15 101.0 0.81 1.08
CVX 150130P00102000 P 01/30/15 102.0 0.91 1.44
CVX 150130P00103000 P 01/30/15 103.0 1.06 1.59
CVX 150130P00104000 P 01/30/15 104.0 1.16 1.83
CVX 150130P00105000 P 01/30/15 105.0 1.35 2.31
CVX 150130P00106000 P 01/30/15 106.0 1.50 2.51
CVX 150130P00107000 P 01/30/15 107.0 1.72 3.55
CVX 150130P00108000 P 01/30/15 108.0 1.95 3.90
CVX 150130P00109000 P 01/30/15 109.0 2.28 4.30
CVX 150130P00110000 P 01/30/15 110.0 2.51 4.00
CVX 150130P00111000 P 01/30/15 111.0 2.87 3.50
CVX 150130P00112000 P 01/30/15 112.0 3.25 4.10
CVX 150130P00113000 P 01/30/15 113.0 3.65 5.15
CVX 150130P00114000 P 01/30/15 114.0 4.10 6.15
CVX 150130P00115000 P 01/30/15 115.0 4.60 7.25
CVX 150130P00116000 P 01/30/15 116.0 5.20 7.75
CVX 150130P00117000 P 01/30/15 117.0 5.70 8.45
CVX 150130P00118000 P 01/30/15 118.0 6.20 8.60
CVX 150130P00119000 P 01/30/15 119.0 6.60 9.80
CVX 150130P00120000 P 01/30/15 120.0 7.30 10.50
CVX 150130P00121000 P 01/30/15 121.0 8.00 11.30
CVX 150130P00122000 P 01/30/15 122.0 8.90 12.15
CVX 150130P00125000 P 01/30/15 125.0 11.65 14.85
CVX 150220C00075000 C 02/20/15 75.0 35.70 38.60
CVX 150220C00080000 C 02/20/15 80.0 30.65 33.50
CVX 150220C00085000 C 02/20/15 85.0 25.85 28.75
CVX 150220C00090000 C 02/20/15 90.0 20.90 23.60
CVX 150220C00095000 C 02/20/15 95.0 16.25 18.80
CVX 150220C00100000 C 02/20/15 100.0 12.75 14.20
CVX 150220C00105000 C 02/20/15 105.0 9.20 9.85
CVX 150220C00110000 C 02/20/15 110.0 5.55 6.00
CVX 150220C00115000 C 02/20/15 115.0 2.97 3.30
CVX 150220C00120000 C 02/20/15 120.0 1.18 1.50
CVX 150220C00125000 C 02/20/15 125.0 0.35 0.53
CVX 150220C00130000 C 02/20/15 130.0 0.06 0.20
CVX 150220P00075000 P 02/20/15 75.0 0.14 0.18
CVX 150220P00080000 P 02/20/15 80.0 0.20 0.32
CVX 150220P00085000 P 02/20/15 85.0 0.31 0.52
CVX 150220P00090000 P 02/20/15 90.0 0.45 0.65
CVX 150220P00095000 P 02/20/15 95.0 0.73 0.92
CVX 150220P00100000 P 02/20/15 100.0 1.24 1.45
CVX 150220P00105000 P 02/20/15 105.0 2.04 2.36
CVX 150220P00110000 P 02/20/15 110.0 3.50 3.70
CVX 150220P00115000 P 02/20/15 115.0 5.90 6.25
CVX 150220P00120000 P 02/20/15 120.0 9.05 9.70
CVX 150220P00125000 P 02/20/15 125.0 13.10 16.00
CVX 150220P00130000 P 02/20/15 130.0 17.45 20.10
CVX 150320C00060000 C 03/20/15 60.0 50.60 54.35
CVX 150320C00065000 C 03/20/15 65.0 45.60 48.70
CVX 150320C00070000 C 03/20/15 70.0 40.65 43.60
CVX 150320C00075000 C 03/20/15 75.0 35.60 38.85
CVX 150320C00080000 C 03/20/15 80.0 30.80 33.50
CVX 150320C00085000 C 03/20/15 85.0 25.85 28.65
CVX 150320C00090000 C 03/20/15 90.0 21.05 23.65
CVX 150320C00095000 C 03/20/15 95.0 17.30 18.85
CVX 150320C00100000 C 03/20/15 100.0 13.40 14.35
CVX 150320C00105000 C 03/20/15 105.0 9.90 10.45
CVX 150320C00110000 C 03/20/15 110.0 6.10 6.65
CVX 150320C00115000 C 03/20/15 115.0 3.30 3.80
CVX 150320C00120000 C 03/20/15 120.0 1.68 2.11
CVX 150320C00125000 C 03/20/15 125.0 0.81 0.91
CVX 150320C00130000 C 03/20/15 130.0 0.28 0.39
CVX 150320C00135000 C 03/20/15 135.0 0.11 0.19
CVX 150320C00140000 C 03/20/15 140.0 0.02 0.13
CVX 150320C00145000 C 03/20/15 145.0 0.01 0.09
CVX 150320C00150000 C 03/20/15 150.0 0.02 0.07
CVX 150320C00155000 C 03/20/15 155.0 0.01 0.07
CVX 150320C00160000 C 03/20/15 160.0 0.01 0.06
CVX 150320C00165000 C 03/20/15 165.0 0.01 0.06
CVX 150320C00170000 C 03/20/15 170.0 0.00 0.06
CVX 150320C00175000 C 03/20/15 175.0 0.00 0.06
CVX 150320C00180000 C 03/20/15 180.0 0.00 0.06
CVX 150320C00185000 C 03/20/15 185.0 0.00 0.05
CVX 150320C00190000 C 03/20/15 190.0 0.00 0.05
CVX 150320C00195000 C 03/20/15 195.0 0.00 0.05
CVX 150320P00060000 P 03/20/15 60.0 0.04 0.15
CVX 150320P00065000 P 03/20/15 65.0 0.07 0.20
CVX 150320P00070000 P 03/20/15 70.0 0.17 0.26
CVX 150320P00075000 P 03/20/15 75.0 0.23 0.35
CVX 150320P00080000 P 03/20/15 80.0 0.38 0.53
CVX 150320P00085000 P 03/20/15 85.0 0.55 0.68
CVX 150320P00090000 P 03/20/15 90.0 0.79 0.94
CVX 150320P00095000 P 03/20/15 95.0 1.18 1.27
CVX 150320P00100000 P 03/20/15 100.0 1.79 2.16
CVX 150320P00105000 P 03/20/15 105.0 2.77 2.91
CVX 150320P00110000 P 03/20/15 110.0 4.30 4.55
CVX 150320P00115000 P 03/20/15 115.0 6.60 7.00
CVX 150320P00120000 P 03/20/15 120.0 9.75 10.20
CVX 150320P00125000 P 03/20/15 125.0 13.75 15.15
CVX 150320P00130000 P 03/20/15 130.0 17.85 20.10
CVX 150320P00135000 P 03/20/15 135.0 22.50 25.10
CVX 150320P00140000 P 03/20/15 140.0 27.45 30.50
CVX 150320P00145000 P 03/20/15 145.0 31.40 35.45
CVX 150320P00150000 P 03/20/15 150.0 36.30 40.55
CVX 150320P00155000 P 03/20/15 155.0 41.25 45.50
CVX 150320P00160000 P 03/20/15 160.0 46.25 50.50
CVX 150320P00165000 P 03/20/15 165.0 51.35 55.45
CVX 150320P00170000 P 03/20/15 170.0 56.25 60.45
CVX 150320P00175000 P 03/20/15 175.0 61.25 65.50
CVX 150320P00180000 P 03/20/15 180.0 66.25 70.45
CVX 150320P00185000 P 03/20/15 185.0 71.25 75.45
CVX 150320P00190000 P 03/20/15 190.0 76.25 80.50
CVX 150320P00195000 P 03/20/15 195.0 81.25 85.50
CVX 150619C00060000 C 06/19/15 60.0 50.60 53.75
CVX 150619C00065000 C 06/19/15 65.0 45.55 49.20
CVX 150619C00070000 C 06/19/15 70.0 40.65 44.60
CVX 150619C00075000 C 06/19/15 75.0 35.75 39.55
CVX 150619C00080000 C 06/19/15 80.0 30.75 34.70
CVX 150619C00085000 C 06/19/15 85.0 26.05 28.90
CVX 150619C00090000 C 06/19/15 90.0 21.35 24.00
CVX 150619C00095000 C 06/19/15 95.0 18.05 19.40
CVX 150619C00100000 C 06/19/15 100.0 14.10 15.00
CVX 150619C00105000 C 06/19/15 105.0 10.70 11.15
CVX 150619C00110000 C 06/19/15 110.0 7.45 7.80
CVX 150619C00115000 C 06/19/15 115.0 4.75 5.20
CVX 150619C00120000 C 06/19/15 120.0 2.88 3.20
CVX 150619C00125000 C 06/19/15 125.0 1.65 1.85
CVX 150619C00130000 C 06/19/15 130.0 0.88 1.03
CVX 150619C00135000 C 06/19/15 135.0 0.45 0.64
CVX 150619C00140000 C 06/19/15 140.0 0.25 0.40
CVX 150619C00145000 C 06/19/15 145.0 0.11 0.26
CVX 150619C00150000 C 06/19/15 150.0 0.03 0.18
CVX 150619C00155000 C 06/19/15 155.0 0.01 0.13
CVX 150619C00160000 C 06/19/15 160.0 0.02 0.10
CVX 150619C00165000 C 06/19/15 165.0 0.03 0.09
CVX 150619P00060000 P 06/19/15 60.0 0.23 0.33
CVX 150619P00065000 P 06/19/15 65.0 0.30 0.46
CVX 150619P00070000 P 06/19/15 70.0 0.45 0.62
CVX 150619P00075000 P 06/19/15 75.0 0.60 0.84
CVX 150619P00080000 P 06/19/15 80.0 0.84 1.07
CVX 150619P00085000 P 06/19/15 85.0 1.13 1.42
CVX 150619P00090000 P 06/19/15 90.0 1.55 1.90
CVX 150619P00095000 P 06/19/15 95.0 2.16 2.45
CVX 150619P00100000 P 06/19/15 100.0 3.20 3.50
CVX 150619P00105000 P 06/19/15 105.0 4.40 4.90
CVX 150619P00110000 P 06/19/15 110.0 6.20 6.55
CVX 150619P00115000 P 06/19/15 115.0 8.80 9.30
CVX 150619P00120000 P 06/19/15 120.0 11.70 12.50
CVX 150619P00125000 P 06/19/15 125.0 15.45 16.25
CVX 150619P00130000 P 06/19/15 130.0 19.70 20.85
CVX 150619P00135000 P 06/19/15 135.0 23.90 27.00
CVX 150619P00140000 P 06/19/15 140.0 27.50 31.75
CVX 150619P00145000 P 06/19/15 145.0 32.20 36.55
CVX 150619P00150000 P 06/19/15 150.0 37.05 41.45
CVX 150619P00155000 P 06/19/15 155.0 42.00 46.40
CVX 150619P00160000 P 06/19/15 160.0 47.05 51.45
CVX 150619P00165000 P 06/19/15 165.0 52.05 56.45
CVX 160115C00055000 C 01/15/16 55.0 54.70 59.00
CVX 160115C00060000 C 01/15/16 60.0 49.50 54.00
CVX 160115C00065000 C 01/15/16 65.0 45.40 49.00
CVX 160115C00070000 C 01/15/16 70.0 40.40 44.00
CVX 160115C00075000 C 01/15/16 75.0 35.00 38.50
CVX 160115C00080000 C 01/15/16 80.0 30.20 33.65
CVX 160115C00085000 C 01/15/16 85.0 25.90 28.90
CVX 160115C00090000 C 01/15/16 90.0 21.80 24.70
CVX 160115C00095000 C 01/15/16 95.0 19.30 20.30
CVX 160115C00100000 C 01/15/16 100.0 15.45 16.45
CVX 160115C00105000 C 01/15/16 105.0 12.45 13.05
CVX 160115C00110000 C 01/15/16 110.0 9.50 10.05
CVX 160115C00115000 C 01/15/16 115.0 7.05 7.60
CVX 160115C00120000 C 01/15/16 120.0 5.15 5.60
CVX 160115C00125000 C 01/15/16 125.0 3.70 4.00
CVX 160115C00130000 C 01/15/16 130.0 2.59 2.82
CVX 160115C00135000 C 01/15/16 135.0 1.80 1.99
CVX 160115C00140000 C 01/15/16 140.0 1.23 1.44
CVX 160115C00145000 C 01/15/16 145.0 0.83 0.98
CVX 160115C00150000 C 01/15/16 150.0 0.57 0.73
CVX 160115C00155000 C 01/15/16 155.0 0.41 0.64
CVX 160115C00160000 C 01/15/16 160.0 0.29 0.47
CVX 160115C00165000 C 01/15/16 165.0 0.18 0.35
CVX 160115C00170000 C 01/15/16 170.0 0.15 0.27
CVX 160115C00175000 C 01/15/16 175.0 0.10 0.23
CVX 160115C00180000 C 01/15/16 180.0 0.06 0.20
CVX 160115C00185000 C 01/15/16 185.0 0.04 0.19
CVX 160115C00190000 C 01/15/16 190.0 0.05 0.16
CVX 160115P00055000 P 01/15/16 55.0 0.57 0.71
CVX 160115P00060000 P 01/15/16 60.0 0.83 0.99
CVX 160115P00065000 P 01/15/16 65.0 1.09 1.28
CVX 160115P00070000 P 01/15/16 70.0 1.44 1.68
CVX 160115P00075000 P 01/15/16 75.0 1.73 2.10
CVX 160115P00080000 P 01/15/16 80.0 2.31 2.62
CVX 160115P00085000 P 01/15/16 85.0 3.05 3.35
CVX 160115P00090000 P 01/15/16 90.0 3.85 4.25
CVX 160115P00095000 P 01/15/16 95.0 4.90 5.35
CVX 160115P00100000 P 01/15/16 100.0 6.30 6.60
CVX 160115P00105000 P 01/15/16 105.0 8.05 8.65
CVX 160115P00110000 P 01/15/16 110.0 10.25 10.85
CVX 160115P00115000 P 01/15/16 115.0 12.85 13.60
CVX 160115P00120000 P 01/15/16 120.0 15.95 16.75
CVX 160115P00125000 P 01/15/16 125.0 19.35 19.70
CVX 160115P00130000 P 01/15/16 130.0 22.90 24.20
CVX 160115P00135000 P 01/15/16 135.0 27.05 30.55
CVX 160115P00140000 P 01/15/16 140.0 31.50 35.00
CVX 160115P00145000 P 01/15/16 145.0 35.30 39.45
CVX 160115P00150000 P 01/15/16 150.0 40.70 44.30
CVX 160115P00155000 P 01/15/16 155.0 45.00 49.30
CVX 160115P00160000 P 01/15/16 160.0 49.30 53.80
CVX 160115P00165000 P 01/15/16 165.0 54.00 58.45
CVX 160115P00170000 P 01/15/16 170.0 59.00 63.50
CVX 160115P00175000 P 01/15/16 175.0 64.00 68.45
CVX 160115P00180000 P 01/15/16 180.0 69.00 73.50
CVX 160115P00185000 P 01/15/16 185.0 74.00 78.40
CVX 160115P00190000 P 01/15/16 190.0 79.00 83.35
CVX 170120C00055000 C 01/20/17 55.0 54.55 59.00
CVX 170120C00060000 C 01/20/17 60.0 49.60 54.00
CVX 170120C00065000 C 01/20/17 65.0 44.80 49.00
CVX 170120C00070000 C 01/20/17 70.0 39.85 44.00
CVX 170120C00075000 C 01/20/17 75.0 35.50 40.00
CVX 170120C00080000 C 01/20/17 80.0 30.45 34.10
CVX 170120C00085000 C 01/20/17 85.0 25.85 29.25
CVX 170120C00090000 C 01/20/17 90.0 23.15 25.15
CVX 170120C00095000 C 01/20/17 95.0 20.50 21.65
CVX 170120C00100000 C 01/20/17 100.0 16.10 18.25
CVX 170120C00105000 C 01/20/17 105.0 12.75 15.10
CVX 170120C00110000 C 01/20/17 110.0 11.30 12.45
CVX 170120C00115000 C 01/20/17 115.0 8.40 10.35
CVX 170120C00120000 C 01/20/17 120.0 6.20 8.45
CVX 170120C00125000 C 01/20/17 125.0 5.45 6.70
CVX 170120C00130000 C 01/20/17 130.0 4.50 5.30
CVX 170120C00135000 C 01/20/17 135.0 3.25 4.25
CVX 170120C00140000 C 01/20/17 140.0 2.19 3.60
CVX 170120C00145000 C 01/20/17 145.0 1.82 2.74
CVX 170120C00150000 C 01/20/17 150.0 1.48 2.27
CVX 170120C00155000 C 01/20/17 155.0 0.96 1.90
CVX 170120C00160000 C 01/20/17 160.0 0.61 1.61
CVX 170120C00165000 C 01/20/17 165.0 0.49 1.39
CVX 170120C00170000 C 01/20/17 170.0 0.24 1.28
CVX 170120P00055000 P 01/20/17 55.0 1.24 1.75
CVX 170120P00060000 P 01/20/17 60.0 1.68 2.70
CVX 170120P00065000 P 01/20/17 65.0 2.24 3.25
CVX 170120P00070000 P 01/20/17 70.0 2.35 3.50
CVX 170120P00075000 P 01/20/17 75.0 3.45 4.25
CVX 170120P00080000 P 01/20/17 80.0 4.50 5.90
CVX 170120P00085000 P 01/20/17 85.0 5.50 7.15
CVX 170120P00090000 P 01/20/17 90.0 6.90 8.65
CVX 170120P00095000 P 01/20/17 95.0 8.55 10.45
CVX 170120P00100000 P 01/20/17 100.0 10.40 12.00
CVX 170120P00105000 P 01/20/17 105.0 12.45 13.50
CVX 170120P00110000 P 01/20/17 110.0 14.35 15.50
CVX 170120P00115000 P 01/20/17 115.0 17.15 20.55
CVX 170120P00120000 P 01/20/17 120.0 20.25 23.75
CVX 170120P00125000 P 01/20/17 125.0 24.20 27.30
CVX 170120P00130000 P 01/20/17 130.0 27.15 29.40
CVX 170120P00135000 P 01/20/17 135.0 30.05 34.80
CVX 170120P00140000 P 01/20/17 140.0 35.00 39.20
CVX 170120P00145000 P 01/20/17 145.0 39.00 43.50
CVX 170120P00150000 P 01/20/17 150.0 44.10 47.70
CVX 170120P00155000 P 01/20/17 155.0 48.40 52.25
CVX 170120P00160000 P 01/20/17 160.0 52.00 56.45
CVX 170120P00165000 P 01/20/17 165.0 57.00 61.50
CVX 170120P00170000 P 01/20/17 170.0 62.00 66.40

OPRA data is delayed 15 minutes.