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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-06)Premium Content

Chevron Corporation (CVX)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 140801C00090000 C 08/01/14 90.0 41.00 44.10
CVX 140801C00095000 C 08/01/14 95.0 35.50 39.35
CVX 140801C00100000 C 08/01/14 100.0 30.55 34.20
CVX 140801C00105000 C 08/01/14 105.0 25.55 29.15
CVX 140801C00110000 C 08/01/14 110.0 20.55 24.05
CVX 140801C00111000 C 08/01/14 111.0 19.55 23.55
CVX 140801C00112000 C 08/01/14 112.0 18.55 22.25
CVX 140801C00113000 C 08/01/14 113.0 18.05 20.85
CVX 140801C00114000 C 08/01/14 114.0 17.05 19.85
CVX 140801C00115000 C 08/01/14 115.0 16.05 18.85
CVX 140801C00116000 C 08/01/14 116.0 15.05 17.85
CVX 140801C00117000 C 08/01/14 117.0 14.05 16.85
CVX 140801C00118000 C 08/01/14 118.0 13.05 15.85
CVX 140801C00119000 C 08/01/14 119.0 12.05 14.20
CVX 140801C00120000 C 08/01/14 120.0 11.05 13.85
CVX 140801C00121000 C 08/01/14 121.0 10.45 12.20
CVX 140801C00122000 C 08/01/14 122.0 9.10 11.80
CVX 140801C00123000 C 08/01/14 123.0 8.45 10.20
CVX 140801C00124000 C 08/01/14 124.0 7.45 9.20
CVX 140801C00125000 C 08/01/14 125.0 6.50 7.85
CVX 140801C00126000 C 08/01/14 126.0 5.50 6.85
CVX 140801C00127000 C 08/01/14 127.0 4.55 6.25
CVX 140801C00128000 C 08/01/14 128.0 3.65 5.20
CVX 140801C00129000 C 08/01/14 129.0 3.40 3.95
CVX 140801C00130000 C 08/01/14 130.0 2.75 2.96
CVX 140801C00131000 C 08/01/14 131.0 1.95 2.07
CVX 140801C00132000 C 08/01/14 132.0 1.28 1.37
CVX 140801C00133000 C 08/01/14 133.0 0.77 0.82
CVX 140801C00134000 C 08/01/14 134.0 0.42 0.46
CVX 140801C00135000 C 08/01/14 135.0 0.21 0.26
CVX 140801C00136000 C 08/01/14 136.0 0.10 0.15
CVX 140801C00137000 C 08/01/14 137.0 0.05 0.12
CVX 140801C00138000 C 08/01/14 138.0 0.04 0.07
CVX 140801C00139000 C 08/01/14 139.0 0.00 0.11
CVX 140801C00140000 C 08/01/14 140.0 0.00 0.07
CVX 140801C00141000 C 08/01/14 141.0 0.00 0.10
CVX 140801C00142000 C 08/01/14 142.0 0.00 0.14
CVX 140801C00143000 C 08/01/14 143.0 0.00 0.12
CVX 140801C00144000 C 08/01/14 144.0 0.00 0.11
CVX 140801C00145000 C 08/01/14 145.0 0.00 0.11
CVX 140801C00146000 C 08/01/14 146.0 0.00 0.14
CVX 140801C00147000 C 08/01/14 147.0 0.00 0.11
CVX 140801C00148000 C 08/01/14 148.0 0.00 0.14
CVX 140801C00149000 C 08/01/14 149.0 0.00 0.14
CVX 140801C00150000 C 08/01/14 150.0 0.00 0.14
CVX 140801C00155000 C 08/01/14 155.0 0.00 0.09
CVX 140801C00160000 C 08/01/14 160.0 0.00 0.14
CVX 140801C00165000 C 08/01/14 165.0 0.00 0.14
CVX 140801C00170000 C 08/01/14 170.0 0.00 0.14
CVX 140801C00175000 C 08/01/14 175.0 0.00 0.14
CVX 140801C00180000 C 08/01/14 180.0 0.00 0.14
CVX 140801P00090000 P 08/01/14 90.0 0.00 0.14
CVX 140801P00095000 P 08/01/14 95.0 0.00 0.14
CVX 140801P00100000 P 08/01/14 100.0 0.00 0.14
CVX 140801P00105000 P 08/01/14 105.0 0.00 0.14
CVX 140801P00110000 P 08/01/14 110.0 0.00 0.08
CVX 140801P00111000 P 08/01/14 111.0 0.00 0.14
CVX 140801P00112000 P 08/01/14 112.0 0.00 0.14
CVX 140801P00113000 P 08/01/14 113.0 0.00 0.14
CVX 140801P00114000 P 08/01/14 114.0 0.00 0.14
CVX 140801P00115000 P 08/01/14 115.0 0.00 0.13
CVX 140801P00116000 P 08/01/14 116.0 0.00 0.14
CVX 140801P00117000 P 08/01/14 117.0 0.00 0.14
CVX 140801P00118000 P 08/01/14 118.0 0.00 0.13
CVX 140801P00119000 P 08/01/14 119.0 0.00 0.02
CVX 140801P00120000 P 08/01/14 120.0 0.00 0.03
CVX 140801P00121000 P 08/01/14 121.0 0.00 0.14
CVX 140801P00122000 P 08/01/14 122.0 0.00 0.12
CVX 140801P00123000 P 08/01/14 123.0 0.00 0.14
CVX 140801P00124000 P 08/01/14 124.0 0.02 0.05
CVX 140801P00125000 P 08/01/14 125.0 0.02 0.05
CVX 140801P00126000 P 08/01/14 126.0 0.02 0.09
CVX 140801P00127000 P 08/01/14 127.0 0.04 0.14
CVX 140801P00128000 P 08/01/14 128.0 0.08 0.14
CVX 140801P00129000 P 08/01/14 129.0 0.14 0.23
CVX 140801P00130000 P 08/01/14 130.0 0.24 0.28
CVX 140801P00131000 P 08/01/14 131.0 0.44 0.48
CVX 140801P00132000 P 08/01/14 132.0 0.75 0.80
CVX 140801P00133000 P 08/01/14 133.0 1.22 1.29
CVX 140801P00134000 P 08/01/14 134.0 1.83 1.94
CVX 140801P00135000 P 08/01/14 135.0 2.54 2.78
CVX 140801P00136000 P 08/01/14 136.0 3.20 3.85
CVX 140801P00137000 P 08/01/14 137.0 3.95 4.95
CVX 140801P00138000 P 08/01/14 138.0 4.90 6.60
CVX 140801P00139000 P 08/01/14 139.0 5.80 7.60
CVX 140801P00140000 P 08/01/14 140.0 6.90 8.55
CVX 140801P00141000 P 08/01/14 141.0 7.90 9.60
CVX 140801P00142000 P 08/01/14 142.0 8.20 10.95
CVX 140801P00143000 P 08/01/14 143.0 9.20 11.95
CVX 140801P00144000 P 08/01/14 144.0 10.20 12.95
CVX 140801P00145000 P 08/01/14 145.0 11.25 13.95
CVX 140801P00146000 P 08/01/14 146.0 12.20 14.95
CVX 140801P00147000 P 08/01/14 147.0 13.20 15.95
CVX 140801P00148000 P 08/01/14 148.0 14.15 16.95
CVX 140801P00149000 P 08/01/14 149.0 15.20 17.95
CVX 140801P00150000 P 08/01/14 150.0 16.25 18.95
CVX 140801P00155000 P 08/01/14 155.0 20.40 24.45
CVX 140801P00160000 P 08/01/14 160.0 25.70 29.45
CVX 140801P00165000 P 08/01/14 165.0 30.70 34.45
CVX 140801P00170000 P 08/01/14 170.0 35.65 39.45
CVX 140801P00175000 P 08/01/14 175.0 40.45 44.45
CVX 140801P00180000 P 08/01/14 180.0 46.00 48.65
CVX 140808C00105000 C 08/08/14 105.0 26.45 29.00
CVX 140808C00110000 C 08/08/14 110.0 20.55 24.00
CVX 140808C00115000 C 08/08/14 115.0 15.55 18.85
CVX 140808C00117000 C 08/08/14 117.0 13.55 16.85
CVX 140808C00118000 C 08/08/14 118.0 12.55 15.85
CVX 140808C00119000 C 08/08/14 119.0 11.55 14.85
CVX 140808C00120000 C 08/08/14 120.0 10.80 13.45
CVX 140808C00121000 C 08/08/14 121.0 9.55 12.85
CVX 140808C00122000 C 08/08/14 122.0 8.60 11.90
CVX 140808C00123000 C 08/08/14 123.0 7.60 10.90
CVX 140808C00124000 C 08/08/14 124.0 7.60 9.45
CVX 140808C00125000 C 08/08/14 125.0 6.65 8.30
CVX 140808C00126000 C 08/08/14 126.0 5.70 7.30
CVX 140808C00127000 C 08/08/14 127.0 4.75 6.35
CVX 140808C00128000 C 08/08/14 128.0 4.00 5.35
CVX 140808C00129000 C 08/08/14 129.0 3.60 4.35
CVX 140808C00130000 C 08/08/14 130.0 2.70 3.30
CVX 140808C00131000 C 08/08/14 131.0 2.28 2.52
CVX 140808C00132000 C 08/08/14 132.0 1.55 1.83
CVX 140808C00133000 C 08/08/14 133.0 1.05 1.30
CVX 140808C00134000 C 08/08/14 134.0 0.70 0.96
CVX 140808C00135000 C 08/08/14 135.0 0.47 0.62
CVX 140808C00136000 C 08/08/14 136.0 0.27 0.40
CVX 140808C00137000 C 08/08/14 137.0 0.15 0.27
CVX 140808C00138000 C 08/08/14 138.0 0.09 0.22
CVX 140808C00139000 C 08/08/14 139.0 0.07 0.19
CVX 140808C00140000 C 08/08/14 140.0 0.05 0.19
CVX 140808C00141000 C 08/08/14 141.0 0.03 0.18
CVX 140808C00142000 C 08/08/14 142.0 0.03 0.15
CVX 140808C00143000 C 08/08/14 143.0 0.02 0.08
CVX 140808C00144000 C 08/08/14 144.0 0.02 0.07
CVX 140808C00145000 C 08/08/14 145.0 0.01 0.06
CVX 140808C00146000 C 08/08/14 146.0 0.01 0.05
CVX 140808C00150000 C 08/08/14 150.0 0.00 0.14
CVX 140808C00155000 C 08/08/14 155.0 0.00 0.09
CVX 140808C00160000 C 08/08/14 160.0 0.00 0.14
CVX 140808P00105000 P 08/08/14 105.0 0.00 0.02
CVX 140808P00110000 P 08/08/14 110.0 0.01 0.05
CVX 140808P00115000 P 08/08/14 115.0 0.01 0.09
CVX 140808P00117000 P 08/08/14 117.0 0.01 0.11
CVX 140808P00118000 P 08/08/14 118.0 0.01 0.11
CVX 140808P00119000 P 08/08/14 119.0 0.01 0.09
CVX 140808P00120000 P 08/08/14 120.0 0.02 0.09
CVX 140808P00121000 P 08/08/14 121.0 0.01 0.14
CVX 140808P00122000 P 08/08/14 122.0 0.05 0.14
CVX 140808P00123000 P 08/08/14 123.0 0.03 0.14
CVX 140808P00124000 P 08/08/14 124.0 0.05 0.14
CVX 140808P00125000 P 08/08/14 125.0 0.10 0.15
CVX 140808P00126000 P 08/08/14 126.0 0.14 0.21
CVX 140808P00127000 P 08/08/14 127.0 0.16 0.29
CVX 140808P00128000 P 08/08/14 128.0 0.22 0.37
CVX 140808P00129000 P 08/08/14 129.0 0.29 0.40
CVX 140808P00130000 P 08/08/14 130.0 0.51 0.58
CVX 140808P00131000 P 08/08/14 131.0 0.73 0.93
CVX 140808P00132000 P 08/08/14 132.0 1.13 1.19
CVX 140808P00133000 P 08/08/14 133.0 1.56 1.68
CVX 140808P00134000 P 08/08/14 134.0 2.05 2.36
CVX 140808P00135000 P 08/08/14 135.0 2.56 3.55
CVX 140808P00136000 P 08/08/14 136.0 3.30 4.75
CVX 140808P00137000 P 08/08/14 137.0 4.05 5.70
CVX 140808P00138000 P 08/08/14 138.0 4.85 6.70
CVX 140808P00139000 P 08/08/14 139.0 5.75 7.65
CVX 140808P00140000 P 08/08/14 140.0 6.75 8.65
CVX 140808P00141000 P 08/08/14 141.0 7.75 9.65
CVX 140808P00142000 P 08/08/14 142.0 8.25 11.50
CVX 140808P00143000 P 08/08/14 143.0 9.20 12.50
CVX 140808P00144000 P 08/08/14 144.0 10.20 13.50
CVX 140808P00145000 P 08/08/14 145.0 11.25 14.50
CVX 140808P00146000 P 08/08/14 146.0 12.25 15.50
CVX 140808P00150000 P 08/08/14 150.0 16.15 19.45
CVX 140808P00155000 P 08/08/14 155.0 20.65 24.45
CVX 140808P00160000 P 08/08/14 160.0 26.00 28.80
CVX 140816C00070000 C 08/16/14 70.0 60.55 64.30
CVX 140816C00075000 C 08/16/14 75.0 55.20 59.80
CVX 140816C00080000 C 08/16/14 80.0 50.25 54.90
CVX 140816C00085000 C 08/16/14 85.0 45.25 49.75
CVX 140816C00090000 C 08/16/14 90.0 40.20 44.90
CVX 140816C00095000 C 08/16/14 95.0 35.25 39.70
CVX 140816C00100000 C 08/16/14 100.0 30.30 34.85
CVX 140816C00105000 C 08/16/14 105.0 25.55 29.75
CVX 140816C00110000 C 08/16/14 110.0 20.55 24.40
CVX 140816C00115000 C 08/16/14 115.0 16.65 18.60
CVX 140816C00120000 C 08/16/14 120.0 11.85 13.20
CVX 140816C00121000 C 08/16/14 121.0 10.70 12.60
CVX 140816C00122000 C 08/16/14 122.0 9.70 11.20
CVX 140816C00123000 C 08/16/14 123.0 8.75 10.65
CVX 140816C00124000 C 08/16/14 124.0 7.80 9.65
CVX 140816C00125000 C 08/16/14 125.0 6.85 8.25
CVX 140816C00126000 C 08/16/14 126.0 5.95 7.30
CVX 140816C00127000 C 08/16/14 127.0 5.05 6.35
CVX 140816C00128000 C 08/16/14 128.0 4.60 5.15
CVX 140816C00129000 C 08/16/14 129.0 3.70 4.25
CVX 140816C00130000 C 08/16/14 130.0 3.20 3.45
CVX 140816C00131000 C 08/16/14 131.0 2.53 2.63
CVX 140816C00132000 C 08/16/14 132.0 1.88 2.09
CVX 140816C00133000 C 08/16/14 133.0 1.37 1.50
CVX 140816C00134000 C 08/16/14 134.0 0.96 1.11
CVX 140816C00135000 C 08/16/14 135.0 0.73 0.80
CVX 140816C00136000 C 08/16/14 136.0 0.50 0.57
CVX 140816C00137000 C 08/16/14 137.0 0.33 0.40
CVX 140816C00138000 C 08/16/14 138.0 0.22 0.29
CVX 140816C00139000 C 08/16/14 139.0 0.13 0.19
CVX 140816C00140000 C 08/16/14 140.0 0.08 0.15
CVX 140816C00145000 C 08/16/14 145.0 0.01 0.07
CVX 140816C00150000 C 08/16/14 150.0 0.00 0.05
CVX 140816C00155000 C 08/16/14 155.0 0.00 0.03
CVX 140816C00160000 C 08/16/14 160.0 0.00 0.03
CVX 140816C00165000 C 08/16/14 165.0 0.00 0.03
CVX 140816C00170000 C 08/16/14 170.0 0.00 0.03
CVX 140816C00175000 C 08/16/14 175.0 0.00 0.03
CVX 140816C00180000 C 08/16/14 180.0 0.00 0.03
CVX 140816C00185000 C 08/16/14 185.0 0.00 0.03
CVX 140816C00190000 C 08/16/14 190.0 0.00 0.03
CVX 140816C00195000 C 08/16/14 195.0 0.00 0.03
CVX 140816P00070000 P 08/16/14 70.0 0.00 0.03
CVX 140816P00075000 P 08/16/14 75.0 0.00 0.03
CVX 140816P00080000 P 08/16/14 80.0 0.00 0.01
CVX 140816P00085000 P 08/16/14 85.0 0.00 0.01
CVX 140816P00090000 P 08/16/14 90.0 0.00 0.01
CVX 140816P00095000 P 08/16/14 95.0 0.00 0.01
CVX 140816P00100000 P 08/16/14 100.0 0.00 0.01
CVX 140816P00105000 P 08/16/14 105.0 0.00 0.01
CVX 140816P00110000 P 08/16/14 110.0 0.03 0.04
CVX 140816P00115000 P 08/16/14 115.0 0.01 0.08
CVX 140816P00120000 P 08/16/14 120.0 0.05 0.10
CVX 140816P00121000 P 08/16/14 121.0 0.07 0.17
CVX 140816P00122000 P 08/16/14 122.0 0.10 0.19
CVX 140816P00123000 P 08/16/14 123.0 0.14 0.22
CVX 140816P00124000 P 08/16/14 124.0 0.18 0.26
CVX 140816P00125000 P 08/16/14 125.0 0.23 0.32
CVX 140816P00126000 P 08/16/14 126.0 0.29 0.39
CVX 140816P00127000 P 08/16/14 127.0 0.42 0.50
CVX 140816P00128000 P 08/16/14 128.0 0.57 0.67
CVX 140816P00129000 P 08/16/14 129.0 0.79 0.84
CVX 140816P00130000 P 08/16/14 130.0 1.09 1.21
CVX 140816P00131000 P 08/16/14 131.0 1.41 1.58
CVX 140816P00132000 P 08/16/14 132.0 1.88 2.08
CVX 140816P00133000 P 08/16/14 133.0 2.44 2.66
CVX 140816P00134000 P 08/16/14 134.0 3.20 3.35
CVX 140816P00135000 P 08/16/14 135.0 3.80 4.10
CVX 140816P00136000 P 08/16/14 136.0 4.35 5.25
CVX 140816P00137000 P 08/16/14 137.0 4.95 6.45
CVX 140816P00138000 P 08/16/14 138.0 6.15 7.00
CVX 140816P00139000 P 08/16/14 139.0 6.70 8.50
CVX 140816P00140000 P 08/16/14 140.0 8.00 9.50
CVX 140816P00145000 P 08/16/14 145.0 12.75 14.45
CVX 140816P00150000 P 08/16/14 150.0 17.45 19.45
CVX 140816P00155000 P 08/16/14 155.0 21.30 25.75
CVX 140816P00160000 P 08/16/14 160.0 26.25 30.80
CVX 140816P00165000 P 08/16/14 165.0 31.10 35.75
CVX 140816P00170000 P 08/16/14 170.0 36.15 40.75
CVX 140816P00175000 P 08/16/14 175.0 41.25 45.70
CVX 140816P00180000 P 08/16/14 180.0 46.25 50.75
CVX 140816P00185000 P 08/16/14 185.0 51.70 55.50
CVX 140816P00190000 P 08/16/14 190.0 57.05 60.50
CVX 140816P00195000 P 08/16/14 195.0 62.00 65.50
CVX 140822C00116000 C 08/22/14 116.0 15.15 18.05
CVX 140822C00117000 C 08/22/14 117.0 13.55 17.05
CVX 140822C00118000 C 08/22/14 118.0 12.55 16.05
CVX 140822C00119000 C 08/22/14 119.0 11.60 15.05
CVX 140822C00120000 C 08/22/14 120.0 10.55 14.10
CVX 140822C00121000 C 08/22/14 121.0 9.55 13.10
CVX 140822C00122000 C 08/22/14 122.0 8.60 12.10
CVX 140822C00123000 C 08/22/14 123.0 7.60 11.15
CVX 140822C00124000 C 08/22/14 124.0 7.55 10.70
CVX 140822C00125000 C 08/22/14 125.0 6.30 9.60
CVX 140822C00126000 C 08/22/14 126.0 5.70 7.35
CVX 140822C00127000 C 08/22/14 127.0 5.00 6.35
CVX 140822C00128000 C 08/22/14 128.0 4.65 5.30
CVX 140822C00129000 C 08/22/14 129.0 3.80 4.30
CVX 140822C00130000 C 08/22/14 130.0 3.25 3.50
CVX 140822C00131000 C 08/22/14 131.0 2.55 2.76
CVX 140822C00132000 C 08/22/14 132.0 1.91 2.28
CVX 140822C00133000 C 08/22/14 133.0 1.38 1.55
CVX 140822C00134000 C 08/22/14 134.0 1.00 1.19
CVX 140822C00135000 C 08/22/14 135.0 0.78 0.84
CVX 140822C00136000 C 08/22/14 136.0 0.40 0.83
CVX 140822C00137000 C 08/22/14 137.0 0.36 0.49
CVX 140822C00138000 C 08/22/14 138.0 0.21 0.42
CVX 140822C00139000 C 08/22/14 139.0 0.15 0.31
CVX 140822C00140000 C 08/22/14 140.0 0.11 0.29
CVX 140822C00141000 C 08/22/14 141.0 0.08 0.25
CVX 140822C00142000 C 08/22/14 142.0 0.06 0.22
CVX 140822C00143000 C 08/22/14 143.0 0.04 0.17
CVX 140822C00144000 C 08/22/14 144.0 0.03 0.17
CVX 140822C00145000 C 08/22/14 145.0 0.02 0.16
CVX 140822C00146000 C 08/22/14 146.0 0.01 0.14
CVX 140822C00147000 C 08/22/14 147.0 0.01 0.14
CVX 140822C00148000 C 08/22/14 148.0 0.01 0.10
CVX 140822C00149000 C 08/22/14 149.0 0.00 0.15
CVX 140822P00116000 P 08/22/14 116.0 0.08 0.10
CVX 140822P00117000 P 08/22/14 117.0 0.05 0.14
CVX 140822P00118000 P 08/22/14 118.0 0.06 0.14
CVX 140822P00119000 P 08/22/14 119.0 0.06 0.15
CVX 140822P00120000 P 08/22/14 120.0 0.05 0.17
CVX 140822P00121000 P 08/22/14 121.0 0.05 0.20
CVX 140822P00122000 P 08/22/14 122.0 0.10 0.24
CVX 140822P00123000 P 08/22/14 123.0 0.18 0.31
CVX 140822P00124000 P 08/22/14 124.0 0.28 0.36
CVX 140822P00125000 P 08/22/14 125.0 0.32 0.48
CVX 140822P00126000 P 08/22/14 126.0 0.41 0.55
CVX 140822P00127000 P 08/22/14 127.0 0.53 0.70
CVX 140822P00128000 P 08/22/14 128.0 0.69 0.90
CVX 140822P00129000 P 08/22/14 129.0 0.95 1.18
CVX 140822P00130000 P 08/22/14 130.0 1.31 1.39
CVX 140822P00131000 P 08/22/14 131.0 1.59 1.80
CVX 140822P00132000 P 08/22/14 132.0 1.98 2.29
CVX 140822P00133000 P 08/22/14 133.0 2.73 3.10
CVX 140822P00134000 P 08/22/14 134.0 3.30 3.70
CVX 140822P00135000 P 08/22/14 135.0 4.00 4.50
CVX 140822P00136000 P 08/22/14 136.0 4.45 6.00
CVX 140822P00137000 P 08/22/14 137.0 4.90 6.90
CVX 140822P00138000 P 08/22/14 138.0 5.60 7.85
CVX 140822P00139000 P 08/22/14 139.0 6.50 8.80
CVX 140822P00140000 P 08/22/14 140.0 7.45 9.75
CVX 140822P00141000 P 08/22/14 141.0 8.35 10.75
CVX 140822P00142000 P 08/22/14 142.0 9.15 12.60
CVX 140822P00143000 P 08/22/14 143.0 10.30 13.60
CVX 140822P00144000 P 08/22/14 144.0 11.15 14.60
CVX 140822P00145000 P 08/22/14 145.0 12.15 15.55
CVX 140822P00146000 P 08/22/14 146.0 13.15 16.55
CVX 140822P00147000 P 08/22/14 147.0 14.10 17.55
CVX 140822P00148000 P 08/22/14 148.0 15.10 18.55
CVX 140822P00149000 P 08/22/14 149.0 16.05 19.55
CVX 140829C00116000 C 08/29/14 116.0 15.45 18.05
CVX 140829C00117000 C 08/29/14 117.0 13.55 17.05
CVX 140829C00118000 C 08/29/14 118.0 12.55 16.05
CVX 140829C00119000 C 08/29/14 119.0 11.55 15.05
CVX 140829C00120000 C 08/29/14 120.0 10.55 14.05
CVX 140829C00121000 C 08/29/14 121.0 9.60 13.10
CVX 140829C00122000 C 08/29/14 122.0 8.60 12.10
CVX 140829C00123000 C 08/29/14 123.0 7.60 11.15
CVX 140829C00124000 C 08/29/14 124.0 7.55 9.45
CVX 140829C00125000 C 08/29/14 125.0 6.65 8.35
CVX 140829C00126000 C 08/29/14 126.0 5.75 8.00
CVX 140829C00127000 C 08/29/14 127.0 4.85 6.55
CVX 140829C00128000 C 08/29/14 128.0 4.10 5.50
CVX 140829C00129000 C 08/29/14 129.0 3.85 4.65
CVX 140829C00130000 C 08/29/14 130.0 3.10 3.85
CVX 140829C00131000 C 08/29/14 131.0 2.55 2.97
CVX 140829C00132000 C 08/29/14 132.0 2.02 2.30
CVX 140829C00133000 C 08/29/14 133.0 1.37 1.73
CVX 140829C00134000 C 08/29/14 134.0 1.07 1.47
CVX 140829C00135000 C 08/29/14 135.0 0.91 0.98
CVX 140829C00136000 C 08/29/14 136.0 0.56 0.78
CVX 140829C00137000 C 08/29/14 137.0 0.48 0.53
CVX 140829C00138000 C 08/29/14 138.0 0.31 0.47
CVX 140829C00139000 C 08/29/14 139.0 0.22 0.38
CVX 140829C00140000 C 08/29/14 140.0 0.15 0.28
CVX 140829C00141000 C 08/29/14 141.0 0.11 0.27
CVX 140829C00142000 C 08/29/14 142.0 0.09 0.23
CVX 140829C00143000 C 08/29/14 143.0 0.05 0.20
CVX 140829C00144000 C 08/29/14 144.0 0.04 0.15
CVX 140829C00145000 C 08/29/14 145.0 0.03 0.16
CVX 140829P00116000 P 08/29/14 116.0 0.06 0.14
CVX 140829P00117000 P 08/29/14 117.0 0.07 0.16
CVX 140829P00118000 P 08/29/14 118.0 0.03 0.18
CVX 140829P00119000 P 08/29/14 119.0 0.08 0.20
CVX 140829P00120000 P 08/29/14 120.0 0.14 0.21
CVX 140829P00121000 P 08/29/14 121.0 0.09 0.27
CVX 140829P00122000 P 08/29/14 122.0 0.17 0.32
CVX 140829P00123000 P 08/29/14 123.0 0.22 0.39
CVX 140829P00124000 P 08/29/14 124.0 0.33 0.48
CVX 140829P00125000 P 08/29/14 125.0 0.41 0.60
CVX 140829P00126000 P 08/29/14 126.0 0.50 0.76
CVX 140829P00127000 P 08/29/14 127.0 0.68 0.90
CVX 140829P00128000 P 08/29/14 128.0 0.87 1.18
CVX 140829P00129000 P 08/29/14 129.0 1.09 1.38
CVX 140829P00130000 P 08/29/14 130.0 1.39 1.80
CVX 140829P00131000 P 08/29/14 131.0 1.73 2.14
CVX 140829P00132000 P 08/29/14 132.0 2.36 2.51
CVX 140829P00133000 P 08/29/14 133.0 2.79 3.25
CVX 140829P00134000 P 08/29/14 134.0 3.25 4.45
CVX 140829P00135000 P 08/29/14 135.0 3.90 5.25
CVX 140829P00136000 P 08/29/14 136.0 4.65 6.10
CVX 140829P00137000 P 08/29/14 137.0 5.45 6.95
CVX 140829P00138000 P 08/29/14 138.0 6.05 7.90
CVX 140829P00139000 P 08/29/14 139.0 6.65 8.85
CVX 140829P00140000 P 08/29/14 140.0 7.55 9.80
CVX 140829P00141000 P 08/29/14 141.0 8.30 11.70
CVX 140829P00142000 P 08/29/14 142.0 9.20 11.80
CVX 140829P00143000 P 08/29/14 143.0 10.25 13.05
CVX 140829P00144000 P 08/29/14 144.0 11.15 14.60
CVX 140829P00145000 P 08/29/14 145.0 12.15 14.75
CVX 140905C00116000 C 09/05/14 116.0 15.35 18.05
CVX 140905C00117000 C 09/05/14 117.0 13.55 17.05
CVX 140905C00118000 C 09/05/14 118.0 12.55 16.05
CVX 140905C00119000 C 09/05/14 119.0 11.55 15.05
CVX 140905C00120000 C 09/05/14 120.0 10.55 14.10
CVX 140905C00121000 C 09/05/14 121.0 9.60 13.10
CVX 140905C00122000 C 09/05/14 122.0 8.60 12.15
CVX 140905C00123000 C 09/05/14 123.0 7.60 11.15
CVX 140905C00124000 C 09/05/14 124.0 7.55 9.50
CVX 140905C00125000 C 09/05/14 125.0 6.70 9.05
CVX 140905C00126000 C 09/05/14 126.0 5.75 8.05
CVX 140905C00127000 C 09/05/14 127.0 5.00 6.45
CVX 140905C00128000 C 09/05/14 128.0 4.15 5.65
CVX 140905C00129000 C 09/05/14 129.0 3.45 5.35
CVX 140905C00130000 C 09/05/14 130.0 3.10 3.80
CVX 140905C00131000 C 09/05/14 131.0 2.36 3.65
CVX 140905C00132000 C 09/05/14 132.0 2.10 2.56
CVX 140905C00133000 C 09/05/14 133.0 1.36 2.02
CVX 140905C00134000 C 09/05/14 134.0 1.08 1.78
CVX 140905C00135000 C 09/05/14 135.0 0.89 1.29
CVX 140905C00136000 C 09/05/14 136.0 0.57 1.00
CVX 140905C00137000 C 09/05/14 137.0 0.44 0.73
CVX 140905C00138000 C 09/05/14 138.0 0.33 0.60
CVX 140905C00139000 C 09/05/14 139.0 0.25 0.48
CVX 140905C00140000 C 09/05/14 140.0 0.19 0.38
CVX 140905C00141000 C 09/05/14 141.0 0.14 0.32
CVX 140905C00142000 C 09/05/14 142.0 0.08 0.29
CVX 140905C00143000 C 09/05/14 143.0 0.06 0.26
CVX 140905C00144000 C 09/05/14 144.0 0.05 0.22
CVX 140905C00145000 C 09/05/14 145.0 0.04 0.16
CVX 140905C00146000 C 09/05/14 146.0 0.03 0.16
CVX 140905C00147000 C 09/05/14 147.0 0.02 0.16
CVX 140905C00148000 C 09/05/14 148.0 0.01 0.16
CVX 140905P00116000 P 09/05/14 116.0 0.06 0.19
CVX 140905P00117000 P 09/05/14 117.0 0.05 0.21
CVX 140905P00118000 P 09/05/14 118.0 0.08 0.26
CVX 140905P00119000 P 09/05/14 119.0 0.10 0.26
CVX 140905P00120000 P 09/05/14 120.0 0.12 0.30
CVX 140905P00121000 P 09/05/14 121.0 0.15 0.35
CVX 140905P00122000 P 09/05/14 122.0 0.24 0.42
CVX 140905P00123000 P 09/05/14 123.0 0.25 0.51
CVX 140905P00124000 P 09/05/14 124.0 0.44 0.63
CVX 140905P00125000 P 09/05/14 125.0 0.47 0.77
CVX 140905P00126000 P 09/05/14 126.0 0.63 0.90
CVX 140905P00127000 P 09/05/14 127.0 0.81 1.11
CVX 140905P00128000 P 09/05/14 128.0 1.01 1.38
CVX 140905P00129000 P 09/05/14 129.0 1.26 1.67
CVX 140905P00130000 P 09/05/14 130.0 1.59 2.10
CVX 140905P00131000 P 09/05/14 131.0 2.09 2.30
CVX 140905P00132000 P 09/05/14 132.0 2.31 3.10
CVX 140905P00133000 P 09/05/14 133.0 2.81 3.95
CVX 140905P00134000 P 09/05/14 134.0 3.45 4.70
CVX 140905P00135000 P 09/05/14 135.0 4.10 5.45
CVX 140905P00136000 P 09/05/14 136.0 4.85 6.35
CVX 140905P00137000 P 09/05/14 137.0 5.00 7.15
CVX 140905P00138000 P 09/05/14 138.0 5.85 8.05
CVX 140905P00139000 P 09/05/14 139.0 7.30 9.05
CVX 140905P00140000 P 09/05/14 140.0 7.60 9.95
CVX 140905P00141000 P 09/05/14 141.0 8.40 11.75
CVX 140905P00142000 P 09/05/14 142.0 9.30 12.05
CVX 140905P00143000 P 09/05/14 143.0 10.15 13.65
CVX 140905P00144000 P 09/05/14 144.0 11.15 14.65
CVX 140905P00145000 P 09/05/14 145.0 12.15 15.60
CVX 140905P00146000 P 09/05/14 146.0 13.10 16.60
CVX 140905P00147000 P 09/05/14 147.0 14.10 17.60
CVX 140905P00148000 P 09/05/14 148.0 15.10 17.90
CVX 140920C00060000 C 09/20/14 60.0 70.50 74.35
CVX 140920C00065000 C 09/20/14 65.0 66.25 69.00
CVX 140920C00070000 C 09/20/14 70.0 61.30 64.00
CVX 140920C00075000 C 09/20/14 75.0 56.30 59.00
CVX 140920C00080000 C 09/20/14 80.0 51.30 54.00
CVX 140920C00085000 C 09/20/14 85.0 45.55 49.45
CVX 140920C00090000 C 09/20/14 90.0 40.55 44.35
CVX 140920C00095000 C 09/20/14 95.0 35.55 39.40
CVX 140920C00100000 C 09/20/14 100.0 31.15 34.00
CVX 140920C00105000 C 09/20/14 105.0 26.20 29.00
CVX 140920C00110000 C 09/20/14 110.0 21.40 24.00
CVX 140920C00115000 C 09/20/14 115.0 16.45 18.15
CVX 140920C00120000 C 09/20/14 120.0 11.55 13.20
CVX 140920C00125000 C 09/20/14 125.0 7.15 8.35
CVX 140920C00130000 C 09/20/14 130.0 3.75 3.95
CVX 140920C00135000 C 09/20/14 135.0 1.35 1.48
CVX 140920C00140000 C 09/20/14 140.0 0.40 0.45
CVX 140920C00145000 C 09/20/14 145.0 0.11 0.16
CVX 140920C00150000 C 09/20/14 150.0 0.03 0.10
CVX 140920C00155000 C 09/20/14 155.0 0.00 0.08
CVX 140920C00160000 C 09/20/14 160.0 0.00 0.06
CVX 140920C00165000 C 09/20/14 165.0 0.00 0.05
CVX 140920C00170000 C 09/20/14 170.0 0.00 0.04
CVX 140920C00175000 C 09/20/14 175.0 0.00 0.04
CVX 140920C00180000 C 09/20/14 180.0 0.00 0.04
CVX 140920P00060000 P 09/20/14 60.0 0.00 0.01
CVX 140920P00065000 P 09/20/14 65.0 0.00 0.01
CVX 140920P00070000 P 09/20/14 70.0 0.00 0.01
CVX 140920P00075000 P 09/20/14 75.0 0.00 0.01
CVX 140920P00080000 P 09/20/14 80.0 0.00 0.01
CVX 140920P00085000 P 09/20/14 85.0 0.00 0.02
CVX 140920P00090000 P 09/20/14 90.0 0.01 0.03
CVX 140920P00095000 P 09/20/14 95.0 0.02 0.04
CVX 140920P00100000 P 09/20/14 100.0 0.04 0.07
CVX 140920P00105000 P 09/20/14 105.0 0.09 0.11
CVX 140920P00110000 P 09/20/14 110.0 0.10 0.16
CVX 140920P00115000 P 09/20/14 115.0 0.20 0.22
CVX 140920P00120000 P 09/20/14 120.0 0.36 0.40
CVX 140920P00125000 P 09/20/14 125.0 0.83 0.89
CVX 140920P00130000 P 09/20/14 130.0 2.06 2.18
CVX 140920P00135000 P 09/20/14 135.0 4.65 4.90
CVX 140920P00140000 P 09/20/14 140.0 8.25 9.95
CVX 140920P00145000 P 09/20/14 145.0 12.30 14.95
CVX 140920P00150000 P 09/20/14 150.0 17.20 19.95
CVX 140920P00155000 P 09/20/14 155.0 22.05 25.50
CVX 140920P00160000 P 09/20/14 160.0 26.70 30.55
CVX 140920P00165000 P 09/20/14 165.0 31.30 35.55
CVX 140920P00170000 P 09/20/14 170.0 36.65 40.55
CVX 140920P00175000 P 09/20/14 175.0 41.70 45.50
CVX 140920P00180000 P 09/20/14 180.0 46.80 50.50
CVX 141018C00090000 C 10/18/14 90.0 41.30 44.20
CVX 141018C00095000 C 10/18/14 95.0 35.55 39.35
CVX 141018C00100000 C 10/18/14 100.0 30.60 34.65
CVX 141018C00105000 C 10/18/14 105.0 25.55 29.30
CVX 141018C00110000 C 10/18/14 110.0 20.55 24.15
CVX 141018C00115000 C 10/18/14 115.0 15.55 18.95
CVX 141018C00120000 C 10/18/14 120.0 10.65 14.05
CVX 141018C00125000 C 10/18/14 125.0 7.75 8.65
CVX 141018C00130000 C 10/18/14 130.0 4.35 4.55
CVX 141018C00135000 C 10/18/14 135.0 1.94 2.05
CVX 141018C00140000 C 10/18/14 140.0 0.74 0.79
CVX 141018C00145000 C 10/18/14 145.0 0.26 0.32
CVX 141018C00150000 C 10/18/14 150.0 0.08 0.17
CVX 141018C00155000 C 10/18/14 155.0 0.03 0.10
CVX 141018C00160000 C 10/18/14 160.0 0.02 0.08
CVX 141018P00090000 P 10/18/14 90.0 0.03 0.09
CVX 141018P00095000 P 10/18/14 95.0 0.05 0.12
CVX 141018P00100000 P 10/18/14 100.0 0.08 0.17
CVX 141018P00105000 P 10/18/14 105.0 0.12 0.22
CVX 141018P00110000 P 10/18/14 110.0 0.22 0.30
CVX 141018P00115000 P 10/18/14 115.0 0.36 0.44
CVX 141018P00120000 P 10/18/14 120.0 0.68 0.74
CVX 141018P00125000 P 10/18/14 125.0 1.34 1.43
CVX 141018P00130000 P 10/18/14 130.0 2.77 2.84
CVX 141018P00135000 P 10/18/14 135.0 5.25 5.45
CVX 141018P00140000 P 10/18/14 140.0 8.60 9.65
CVX 141018P00145000 P 10/18/14 145.0 12.40 15.75
CVX 141018P00150000 P 10/18/14 150.0 17.25 20.60
CVX 141018P00155000 P 10/18/14 155.0 21.75 25.55
CVX 141018P00160000 P 10/18/14 160.0 27.10 29.80
CVX 141220C00065000 C 12/20/14 65.0 65.60 69.40
CVX 141220C00070000 C 12/20/14 70.0 60.55 64.70
CVX 141220C00075000 C 12/20/14 75.0 55.45 59.45
CVX 141220C00080000 C 12/20/14 80.0 50.55 54.50
CVX 141220C00085000 C 12/20/14 85.0 45.60 49.50
CVX 141220C00090000 C 12/20/14 90.0 40.55 44.40
CVX 141220C00095000 C 12/20/14 95.0 35.55 39.45
CVX 141220C00100000 C 12/20/14 100.0 30.55 34.15
CVX 141220C00105000 C 12/20/14 105.0 25.70 28.90
CVX 141220C00110000 C 12/20/14 110.0 21.35 23.75
CVX 141220C00115000 C 12/20/14 115.0 16.50 18.30
CVX 141220C00120000 C 12/20/14 120.0 12.65 13.55
CVX 141220C00125000 C 12/20/14 125.0 8.80 9.00
CVX 141220C00130000 C 12/20/14 130.0 5.40 5.60
CVX 141220C00135000 C 12/20/14 135.0 2.94 3.10
CVX 141220C00140000 C 12/20/14 140.0 1.42 1.54
CVX 141220C00145000 C 12/20/14 145.0 0.65 0.75
CVX 141220C00150000 C 12/20/14 150.0 0.27 0.37
CVX 141220C00155000 C 12/20/14 155.0 0.10 0.21
CVX 141220C00160000 C 12/20/14 160.0 0.04 0.14
CVX 141220C00165000 C 12/20/14 165.0 0.02 0.10
CVX 141220C00170000 C 12/20/14 170.0 0.01 0.08
CVX 141220C00175000 C 12/20/14 175.0 0.00 0.07
CVX 141220C00180000 C 12/20/14 180.0 0.00 0.06
CVX 141220C00185000 C 12/20/14 185.0 0.00 0.06
CVX 141220P00065000 P 12/20/14 65.0 0.02 0.06
CVX 141220P00070000 P 12/20/14 70.0 0.03 0.07
CVX 141220P00075000 P 12/20/14 75.0 0.04 0.10
CVX 141220P00080000 P 12/20/14 80.0 0.05 0.12
CVX 141220P00085000 P 12/20/14 85.0 0.07 0.17
CVX 141220P00090000 P 12/20/14 90.0 0.12 0.22
CVX 141220P00095000 P 12/20/14 95.0 0.19 0.30
CVX 141220P00100000 P 12/20/14 100.0 0.30 0.36
CVX 141220P00105000 P 12/20/14 105.0 0.43 0.51
CVX 141220P00110000 P 12/20/14 110.0 0.65 0.75
CVX 141220P00115000 P 12/20/14 115.0 1.01 1.13
CVX 141220P00120000 P 12/20/14 120.0 1.60 1.71
CVX 141220P00125000 P 12/20/14 125.0 2.69 2.78
CVX 141220P00130000 P 12/20/14 130.0 4.40 4.60
CVX 141220P00135000 P 12/20/14 135.0 7.05 7.30
CVX 141220P00140000 P 12/20/14 140.0 10.55 10.90
CVX 141220P00145000 P 12/20/14 145.0 14.50 16.05
CVX 141220P00150000 P 12/20/14 150.0 19.05 20.75
CVX 141220P00155000 P 12/20/14 155.0 22.70 26.55
CVX 141220P00160000 P 12/20/14 160.0 27.80 31.50
CVX 141220P00165000 P 12/20/14 165.0 32.60 36.45
CVX 141220P00170000 P 12/20/14 170.0 37.30 41.50
CVX 141220P00175000 P 12/20/14 175.0 42.20 46.40
CVX 141220P00180000 P 12/20/14 180.0 47.25 51.35
CVX 141220P00185000 P 12/20/14 185.0 52.70 56.35
CVX 150117C00055000 C 01/17/15 55.0 75.60 79.50
CVX 150117C00060000 C 01/17/15 60.0 70.65 74.40
CVX 150117C00065000 C 01/17/15 65.0 66.05 69.00
CVX 150117C00070000 C 01/17/15 70.0 61.05 64.00
CVX 150117C00075000 C 01/17/15 75.0 56.00 59.00
CVX 150117C00080000 C 01/17/15 80.0 50.55 53.85
CVX 150117C00085000 C 01/17/15 85.0 46.10 48.90
CVX 150117C00090000 C 01/17/15 90.0 41.15 43.90
CVX 150117C00095000 C 01/17/15 95.0 35.65 39.10
CVX 150117C00100000 C 01/17/15 100.0 30.65 33.90
CVX 150117C00105000 C 01/17/15 105.0 26.45 28.90
CVX 150117C00110000 C 01/17/15 110.0 21.25 24.05
CVX 150117C00115000 C 01/17/15 115.0 16.65 18.40
CVX 150117C00120000 C 01/17/15 120.0 13.10 13.75
CVX 150117C00125000 C 01/17/15 125.0 9.10 9.35
CVX 150117C00130000 C 01/17/15 130.0 5.80 6.05
CVX 150117C00135000 C 01/17/15 135.0 3.30 3.50
CVX 150117C00140000 C 01/17/15 140.0 1.75 1.86
CVX 150117C00145000 C 01/17/15 145.0 0.85 0.92
CVX 150117C00150000 C 01/17/15 150.0 0.40 0.48
CVX 150117C00155000 C 01/17/15 155.0 0.17 0.28
CVX 150117C00160000 C 01/17/15 160.0 0.06 0.17
CVX 150117C00165000 C 01/17/15 165.0 0.04 0.13
CVX 150117C00170000 C 01/17/15 170.0 0.02 0.10
CVX 150117C00175000 C 01/17/15 175.0 0.01 0.08
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 0.03 0.07
CVX 150117P00070000 P 01/17/15 70.0 0.05 0.11
CVX 150117P00075000 P 01/17/15 75.0 0.06 0.12
CVX 150117P00080000 P 01/17/15 80.0 0.08 0.17
CVX 150117P00085000 P 01/17/15 85.0 0.11 0.23
CVX 150117P00090000 P 01/17/15 90.0 0.20 0.29
CVX 150117P00095000 P 01/17/15 95.0 0.29 0.33
CVX 150117P00100000 P 01/17/15 100.0 0.41 0.48
CVX 150117P00105000 P 01/17/15 105.0 0.57 0.65
CVX 150117P00110000 P 01/17/15 110.0 0.81 0.92
CVX 150117P00115000 P 01/17/15 115.0 1.24 1.38
CVX 150117P00120000 P 01/17/15 120.0 1.93 2.05
CVX 150117P00125000 P 01/17/15 125.0 3.05 3.20
CVX 150117P00130000 P 01/17/15 130.0 4.85 5.00
CVX 150117P00135000 P 01/17/15 135.0 7.45 7.65
CVX 150117P00140000 P 01/17/15 140.0 10.90 11.15
CVX 150117P00145000 P 01/17/15 145.0 14.65 16.20
CVX 150117P00150000 P 01/17/15 150.0 19.10 21.10
CVX 150117P00155000 P 01/17/15 155.0 23.10 25.90
CVX 150117P00160000 P 01/17/15 160.0 27.70 31.50
CVX 150117P00165000 P 01/17/15 165.0 33.00 35.65
CVX 150117P00170000 P 01/17/15 170.0 37.45 41.35
CVX 150117P00175000 P 01/17/15 175.0 42.50 46.35
CVX 150320C00065000 C 03/20/15 65.0 65.95 69.15
CVX 150320C00070000 C 03/20/15 70.0 60.50 64.65
CVX 150320C00075000 C 03/20/15 75.0 55.55 59.50
CVX 150320C00080000 C 03/20/15 80.0 50.55 54.55
CVX 150320C00085000 C 03/20/15 85.0 45.60 49.55
CVX 150320C00090000 C 03/20/15 90.0 40.55 44.50
CVX 150320C00095000 C 03/20/15 95.0 35.55 39.60
CVX 150320C00100000 C 03/20/15 100.0 30.55 34.45
CVX 150320C00105000 C 03/20/15 105.0 25.55 29.40
CVX 150320C00110000 C 03/20/15 110.0 20.60 24.50
CVX 150320C00115000 C 03/20/15 115.0 16.50 18.95
CVX 150320C00120000 C 03/20/15 120.0 12.55 14.30
CVX 150320C00125000 C 03/20/15 125.0 9.70 10.00
CVX 150320C00130000 C 03/20/15 130.0 6.55 6.80
CVX 150320C00135000 C 03/20/15 135.0 4.15 4.30
CVX 150320C00140000 C 03/20/15 140.0 2.46 2.59
CVX 150320C00145000 C 03/20/15 145.0 1.37 1.47
CVX 150320C00150000 C 03/20/15 150.0 0.73 0.84
CVX 150320C00155000 C 03/20/15 155.0 0.38 0.48
CVX 150320C00160000 C 03/20/15 160.0 0.20 0.28
CVX 150320C00165000 C 03/20/15 165.0 0.09 0.20
CVX 150320C00170000 C 03/20/15 170.0 0.06 0.15
CVX 150320C00175000 C 03/20/15 175.0 0.04 0.12
CVX 150320C00180000 C 03/20/15 180.0 0.03 0.10
CVX 150320C00185000 C 03/20/15 185.0 0.02 0.08
CVX 150320C00190000 C 03/20/15 190.0 0.01 0.07
CVX 150320C00195000 C 03/20/15 195.0 0.01 0.07
CVX 150320P00065000 P 03/20/15 65.0 0.07 0.12
CVX 150320P00070000 P 03/20/15 70.0 0.09 0.16
CVX 150320P00075000 P 03/20/15 75.0 0.12 0.23
CVX 150320P00080000 P 03/20/15 80.0 0.18 0.29
CVX 150320P00085000 P 03/20/15 85.0 0.27 0.37
CVX 150320P00090000 P 03/20/15 90.0 0.37 0.43
CVX 150320P00095000 P 03/20/15 95.0 0.51 0.61
CVX 150320P00100000 P 03/20/15 100.0 0.69 0.83
CVX 150320P00105000 P 03/20/15 105.0 0.96 1.11
CVX 150320P00110000 P 03/20/15 110.0 1.39 1.52
CVX 150320P00115000 P 03/20/15 115.0 1.99 2.14
CVX 150320P00120000 P 03/20/15 120.0 2.96 3.10
CVX 150320P00125000 P 03/20/15 125.0 4.40 4.55
CVX 150320P00130000 P 03/20/15 130.0 6.40 6.60
CVX 150320P00135000 P 03/20/15 135.0 9.05 9.30
CVX 150320P00140000 P 03/20/15 140.0 12.40 12.75
CVX 150320P00145000 P 03/20/15 145.0 16.00 17.60
CVX 150320P00150000 P 03/20/15 150.0 19.90 22.05
CVX 150320P00155000 P 03/20/15 155.0 24.00 27.70
CVX 150320P00160000 P 03/20/15 160.0 28.65 32.45
CVX 150320P00165000 P 03/20/15 165.0 33.55 37.40
CVX 150320P00170000 P 03/20/15 170.0 38.50 42.35
CVX 150320P00175000 P 03/20/15 175.0 43.40 47.30
CVX 150320P00180000 P 03/20/15 180.0 48.05 52.20
CVX 150320P00185000 P 03/20/15 185.0 53.25 57.20
CVX 150320P00190000 P 03/20/15 190.0 58.00 62.25
CVX 150320P00195000 P 03/20/15 195.0 63.40 67.05
CVX 160115C00060000 C 01/15/16 60.0 70.00 74.90
CVX 160115C00065000 C 01/15/16 65.0 65.15 69.75
CVX 160115C00070000 C 01/15/16 70.0 60.00 64.85
CVX 160115C00075000 C 01/15/16 75.0 55.00 59.85
CVX 160115C00080000 C 01/15/16 80.0 50.40 54.65
CVX 160115C00085000 C 01/15/16 85.0 45.05 49.95
CVX 160115C00090000 C 01/15/16 90.0 40.55 44.40
CVX 160115C00095000 C 01/15/16 95.0 36.05 39.05
CVX 160115C00100000 C 01/15/16 100.0 31.05 33.40
CVX 160115C00105000 C 01/15/16 105.0 26.30 29.10
CVX 160115C00110000 C 01/15/16 110.0 21.70 24.45
CVX 160115C00115000 C 01/15/16 115.0 18.65 19.30
CVX 160115C00120000 C 01/15/16 120.0 15.00 15.75
CVX 160115C00125000 C 01/15/16 125.0 12.05 12.40
CVX 160115C00130000 C 01/15/16 130.0 9.25 9.55
CVX 160115C00135000 C 01/15/16 135.0 6.90 7.30
CVX 160115C00140000 C 01/15/16 140.0 5.05 5.45
CVX 160115C00145000 C 01/15/16 145.0 3.65 4.00
CVX 160115C00150000 C 01/15/16 150.0 2.59 2.85
CVX 160115C00155000 C 01/15/16 155.0 1.86 2.03
CVX 160115C00160000 C 01/15/16 160.0 1.32 1.47
CVX 160115C00165000 C 01/15/16 165.0 0.93 1.08
CVX 160115C00170000 C 01/15/16 170.0 0.63 0.79
CVX 160115C00175000 C 01/15/16 175.0 0.46 0.57
CVX 160115C00180000 C 01/15/16 180.0 0.32 0.44
CVX 160115C00185000 C 01/15/16 185.0 0.22 0.36
CVX 160115C00190000 C 01/15/16 190.0 0.14 0.30
CVX 160115P00060000 P 01/15/16 60.0 0.29 0.36
CVX 160115P00065000 P 01/15/16 65.0 0.38 0.50
CVX 160115P00070000 P 01/15/16 70.0 0.50 0.68
CVX 160115P00075000 P 01/15/16 75.0 0.66 0.83
CVX 160115P00080000 P 01/15/16 80.0 0.87 1.03
CVX 160115P00085000 P 01/15/16 85.0 1.13 1.25
CVX 160115P00090000 P 01/15/16 90.0 1.47 1.63
CVX 160115P00095000 P 01/15/16 95.0 1.90 2.05
CVX 160115P00100000 P 01/15/16 100.0 2.45 2.70
CVX 160115P00105000 P 01/15/16 105.0 3.20 3.45
CVX 160115P00110000 P 01/15/16 110.0 4.20 4.45
CVX 160115P00115000 P 01/15/16 115.0 5.45 5.75
CVX 160115P00120000 P 01/15/16 120.0 7.10 7.40
CVX 160115P00125000 P 01/15/16 125.0 9.05 9.45
CVX 160115P00130000 P 01/15/16 130.0 11.45 11.90
CVX 160115P00135000 P 01/15/16 135.0 14.25 14.75
CVX 160115P00140000 P 01/15/16 140.0 17.45 17.95
CVX 160115P00145000 P 01/15/16 145.0 21.05 21.60
CVX 160115P00150000 P 01/15/16 150.0 24.70 25.75
CVX 160115P00155000 P 01/15/16 155.0 28.10 31.35
CVX 160115P00160000 P 01/15/16 160.0 32.50 35.70
CVX 160115P00165000 P 01/15/16 165.0 36.15 40.55
CVX 160115P00170000 P 01/15/16 170.0 41.55 45.05
CVX 160115P00175000 P 01/15/16 175.0 45.50 50.00
CVX 160115P00180000 P 01/15/16 180.0 50.50 55.00
CVX 160115P00185000 P 01/15/16 185.0 55.05 59.95
CVX 160115P00190000 P 01/15/16 190.0 60.20 64.60

OPRA data is delayed 15 minutes.