Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Chevron Corporation (CVX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 140419C00060000 C 04/19/14 60.0 61.45 65.60
CVX 140419C00065000 C 04/19/14 65.0 56.40 60.40
CVX 140419C00070000 C 04/19/14 70.0 51.40 55.60
CVX 140419C00075000 C 04/19/14 75.0 46.40 50.60
CVX 140419C00080000 C 04/19/14 80.0 41.40 45.40
CVX 140419C00085000 C 04/19/14 85.0 36.40 40.40
CVX 140419C00090000 C 04/19/14 90.0 31.40 35.40
CVX 140419C00095000 C 04/19/14 95.0 26.35 29.25
CVX 140419C00100000 C 04/19/14 100.0 21.40 24.25
CVX 140419C00104000 C 04/19/14 104.0 17.40 21.00
CVX 140419C00105000 C 04/19/14 105.0 16.35 19.30
CVX 140419C00106000 C 04/19/14 106.0 15.35 18.60
CVX 140419C00107000 C 04/19/14 107.0 14.35 17.30
CVX 140419C00108000 C 04/19/14 108.0 13.35 16.30
CVX 140419C00109000 C 04/19/14 109.0 12.35 15.30
CVX 140419C00110000 C 04/19/14 110.0 12.70 13.85
CVX 140419C00111000 C 04/19/14 111.0 11.15 13.85
CVX 140419C00112000 C 04/19/14 112.0 10.15 12.60
CVX 140419C00113000 C 04/19/14 113.0 9.30 11.40
CVX 140419C00114000 C 04/19/14 114.0 9.10 9.95
CVX 140419C00115000 C 04/19/14 115.0 8.45 8.90
CVX 140419C00116000 C 04/19/14 116.0 7.45 8.00
CVX 140419C00117000 C 04/19/14 117.0 6.45 6.85
CVX 140419C00118000 C 04/19/14 118.0 5.45 5.85
CVX 140419C00119000 C 04/19/14 119.0 4.40 4.85
CVX 140419C00120000 C 04/19/14 120.0 3.55 3.85
CVX 140419C00121000 C 04/19/14 121.0 2.59 2.83
CVX 140419C00122000 C 04/19/14 122.0 1.55 1.80
CVX 140419C00123000 C 04/19/14 123.0 0.55 0.79
CVX 140419C00124000 C 04/19/14 124.0 0.00 0.03
CVX 140419C00125000 C 04/19/14 125.0 0.00 0.02
CVX 140419C00126000 C 04/19/14 126.0 0.00 0.03
CVX 140419C00127000 C 04/19/14 127.0 0.00 0.03
CVX 140419C00128000 C 04/19/14 128.0 0.00 0.03
CVX 140419C00129000 C 04/19/14 129.0 0.00 0.03
CVX 140419C00130000 C 04/19/14 130.0 0.00 0.01
CVX 140419C00131000 C 04/19/14 131.0 0.00 0.03
CVX 140419C00132000 C 04/19/14 132.0 0.00 0.03
CVX 140419C00133000 C 04/19/14 133.0 0.00 0.03
CVX 140419C00134000 C 04/19/14 134.0 0.00 0.03
CVX 140419C00135000 C 04/19/14 135.0 0.00 0.01
CVX 140419C00140000 C 04/19/14 140.0 0.00 0.03
CVX 140419C00145000 C 04/19/14 145.0 0.00 0.03
CVX 140419C00150000 C 04/19/14 150.0 0.00 0.03
CVX 140419C00155000 C 04/19/14 155.0 0.00 0.03
CVX 140419C00160000 C 04/19/14 160.0 0.00 0.03
CVX 140419C00165000 C 04/19/14 165.0 0.00 0.03
CVX 140419C00170000 C 04/19/14 170.0 0.00 0.03
CVX 140419P00060000 P 04/19/14 60.0 0.00 0.03
CVX 140419P00065000 P 04/19/14 65.0 0.00 0.03
CVX 140419P00070000 P 04/19/14 70.0 0.00 0.03
CVX 140419P00075000 P 04/19/14 75.0 0.00 0.01
CVX 140419P00080000 P 04/19/14 80.0 0.00 0.01
CVX 140419P00085000 P 04/19/14 85.0 0.00 0.01
CVX 140419P00090000 P 04/19/14 90.0 0.00 0.03
CVX 140419P00095000 P 04/19/14 95.0 0.00 0.01
CVX 140419P00100000 P 04/19/14 100.0 0.00 0.01
CVX 140419P00104000 P 04/19/14 104.0 0.00 0.03
CVX 140419P00105000 P 04/19/14 105.0 0.00 0.01
CVX 140419P00106000 P 04/19/14 106.0 0.00 0.03
CVX 140419P00107000 P 04/19/14 107.0 0.00 0.03
CVX 140419P00108000 P 04/19/14 108.0 0.00 0.03
CVX 140419P00109000 P 04/19/14 109.0 0.00 0.03
CVX 140419P00110000 P 04/19/14 110.0 0.00 0.03
CVX 140419P00111000 P 04/19/14 111.0 0.00 0.03
CVX 140419P00112000 P 04/19/14 112.0 0.00 0.03
CVX 140419P00113000 P 04/19/14 113.0 0.00 0.03
CVX 140419P00114000 P 04/19/14 114.0 0.00 0.03
CVX 140419P00115000 P 04/19/14 115.0 0.00 0.01
CVX 140419P00116000 P 04/19/14 116.0 0.00 0.01
CVX 140419P00117000 P 04/19/14 117.0 0.00 0.02
CVX 140419P00118000 P 04/19/14 118.0 0.00 0.01
CVX 140419P00119000 P 04/19/14 119.0 0.00 0.02
CVX 140419P00120000 P 04/19/14 120.0 0.00 0.01
CVX 140419P00121000 P 04/19/14 121.0 0.00 0.01
CVX 140419P00122000 P 04/19/14 122.0 0.00 0.01
CVX 140419P00123000 P 04/19/14 123.0 0.00 0.03
CVX 140419P00124000 P 04/19/14 124.0 0.23 0.40
CVX 140419P00125000 P 04/19/14 125.0 1.04 1.85
CVX 140419P00126000 P 04/19/14 126.0 2.01 2.85
CVX 140419P00127000 P 04/19/14 127.0 3.05 3.85
CVX 140419P00128000 P 04/19/14 128.0 3.90 4.85
CVX 140419P00129000 P 04/19/14 129.0 4.80 5.90
CVX 140419P00130000 P 04/19/14 130.0 6.05 6.85
CVX 140419P00131000 P 04/19/14 131.0 6.80 7.90
CVX 140419P00132000 P 04/19/14 132.0 7.60 8.90
CVX 140419P00133000 P 04/19/14 133.0 8.80 9.90
CVX 140419P00134000 P 04/19/14 134.0 9.10 11.90
CVX 140419P00135000 P 04/19/14 135.0 10.10 12.95
CVX 140419P00140000 P 04/19/14 140.0 15.25 18.60
CVX 140419P00145000 P 04/19/14 145.0 19.55 23.65
CVX 140419P00150000 P 04/19/14 150.0 25.00 28.60
CVX 140419P00155000 P 04/19/14 155.0 29.95 33.55
CVX 140419P00160000 P 04/19/14 160.0 35.20 38.55
CVX 140419P00165000 P 04/19/14 165.0 39.40 43.55
CVX 140419P00170000 P 04/19/14 170.0 44.45 48.65
CVX 140425C00075000 C 04/25/14 75.0 46.30 50.60
CVX 140425C00080000 C 04/25/14 80.0 41.50 45.60
CVX 140425C00085000 C 04/25/14 85.0 36.35 40.40
CVX 140425C00090000 C 04/25/14 90.0 31.40 35.40
CVX 140425C00095000 C 04/25/14 95.0 26.35 30.40
CVX 140425C00100000 C 04/25/14 100.0 21.50 25.35
CVX 140425C00101000 C 04/25/14 101.0 20.95 24.30
CVX 140425C00102000 C 04/25/14 102.0 19.50 23.35
CVX 140425C00103000 C 04/25/14 103.0 18.80 22.40
CVX 140425C00104000 C 04/25/14 104.0 17.45 21.35
CVX 140425C00105000 C 04/25/14 105.0 16.50 20.35
CVX 140425C00106000 C 04/25/14 106.0 15.50 18.70
CVX 140425C00107000 C 04/25/14 107.0 14.50 17.55
CVX 140425C00108000 C 04/25/14 108.0 14.10 16.55
CVX 140425C00109000 C 04/25/14 109.0 12.45 15.60
CVX 140425C00110000 C 04/25/14 110.0 11.45 14.60
CVX 140425C00111000 C 04/25/14 111.0 11.40 13.00
CVX 140425C00112000 C 04/25/14 112.0 10.40 12.00
CVX 140425C00113000 C 04/25/14 113.0 9.40 11.00
CVX 140425C00114000 C 04/25/14 114.0 8.40 10.00
CVX 140425C00115000 C 04/25/14 115.0 7.40 9.00
CVX 140425C00116000 C 04/25/14 116.0 6.45 8.00
CVX 140425C00117000 C 04/25/14 117.0 6.15 6.95
CVX 140425C00118000 C 04/25/14 118.0 5.55 5.90
CVX 140425C00119000 C 04/25/14 119.0 4.15 5.00
CVX 140425C00120000 C 04/25/14 120.0 3.75 3.95
CVX 140425C00121000 C 04/25/14 121.0 2.80 3.05
CVX 140425C00122000 C 04/25/14 122.0 1.98 2.15
CVX 140425C00123000 C 04/25/14 123.0 1.29 1.35
CVX 140425C00124000 C 04/25/14 124.0 0.74 0.80
CVX 140425C00125000 C 04/25/14 125.0 0.37 0.42
CVX 140425C00126000 C 04/25/14 126.0 0.16 0.21
CVX 140425C00127000 C 04/25/14 127.0 0.06 0.10
CVX 140425C00128000 C 04/25/14 128.0 0.00 0.04
CVX 140425C00129000 C 04/25/14 129.0 0.00 0.04
CVX 140425C00130000 C 04/25/14 130.0 0.00 0.04
CVX 140425C00131000 C 04/25/14 131.0 0.00 0.03
CVX 140425C00132000 C 04/25/14 132.0 0.00 0.03
CVX 140425C00133000 C 04/25/14 133.0 0.00 0.03
CVX 140425C00134000 C 04/25/14 134.0 0.00 0.03
CVX 140425C00135000 C 04/25/14 135.0 0.00 0.03
CVX 140425C00136000 C 04/25/14 136.0 0.00 0.03
CVX 140425C00137000 C 04/25/14 137.0 0.00 0.03
CVX 140425C00140000 C 04/25/14 140.0 0.00 0.03
CVX 140425C00145000 C 04/25/14 145.0 0.00 0.03
CVX 140425C00150000 C 04/25/14 150.0 0.00 0.03
CVX 140425C00155000 C 04/25/14 155.0 0.00 0.03
CVX 140425C00160000 C 04/25/14 160.0 0.00 0.03
CVX 140425C00165000 C 04/25/14 165.0 0.00 0.03
CVX 140425P00075000 P 04/25/14 75.0 0.00 0.03
CVX 140425P00080000 P 04/25/14 80.0 0.00 0.03
CVX 140425P00085000 P 04/25/14 85.0 0.00 0.03
CVX 140425P00090000 P 04/25/14 90.0 0.00 0.03
CVX 140425P00095000 P 04/25/14 95.0 0.00 0.03
CVX 140425P00100000 P 04/25/14 100.0 0.00 0.03
CVX 140425P00101000 P 04/25/14 101.0 0.00 0.03
CVX 140425P00102000 P 04/25/14 102.0 0.00 0.03
CVX 140425P00103000 P 04/25/14 103.0 0.00 0.03
CVX 140425P00104000 P 04/25/14 104.0 0.00 0.04
CVX 140425P00105000 P 04/25/14 105.0 0.00 0.04
CVX 140425P00106000 P 04/25/14 106.0 0.00 0.04
CVX 140425P00107000 P 04/25/14 107.0 0.00 0.04
CVX 140425P00108000 P 04/25/14 108.0 0.00 0.05
CVX 140425P00109000 P 04/25/14 109.0 0.00 0.05
CVX 140425P00110000 P 04/25/14 110.0 0.00 0.05
CVX 140425P00111000 P 04/25/14 111.0 0.00 0.05
CVX 140425P00112000 P 04/25/14 112.0 0.00 0.05
CVX 140425P00113000 P 04/25/14 113.0 0.00 0.05
CVX 140425P00114000 P 04/25/14 114.0 0.00 0.06
CVX 140425P00115000 P 04/25/14 115.0 0.00 0.14
CVX 140425P00116000 P 04/25/14 116.0 0.01 0.13
CVX 140425P00117000 P 04/25/14 117.0 0.03 0.13
CVX 140425P00118000 P 04/25/14 118.0 0.03 0.12
CVX 140425P00119000 P 04/25/14 119.0 0.04 0.11
CVX 140425P00120000 P 04/25/14 120.0 0.10 0.12
CVX 140425P00121000 P 04/25/14 121.0 0.19 0.22
CVX 140425P00122000 P 04/25/14 122.0 0.32 0.38
CVX 140425P00123000 P 04/25/14 123.0 0.62 0.65
CVX 140425P00124000 P 04/25/14 124.0 1.04 1.11
CVX 140425P00125000 P 04/25/14 125.0 1.64 1.75
CVX 140425P00126000 P 04/25/14 126.0 2.27 2.69
CVX 140425P00127000 P 04/25/14 127.0 3.10 3.90
CVX 140425P00128000 P 04/25/14 128.0 3.95 5.60
CVX 140425P00129000 P 04/25/14 129.0 5.05 6.60
CVX 140425P00130000 P 04/25/14 130.0 6.05 7.65
CVX 140425P00131000 P 04/25/14 131.0 7.00 8.70
CVX 140425P00132000 P 04/25/14 132.0 7.80 9.70
CVX 140425P00133000 P 04/25/14 133.0 8.30 10.70
CVX 140425P00134000 P 04/25/14 134.0 9.55 11.70
CVX 140425P00135000 P 04/25/14 135.0 10.35 12.90
CVX 140425P00136000 P 04/25/14 136.0 11.35 13.95
CVX 140425P00137000 P 04/25/14 137.0 12.35 14.90
CVX 140425P00140000 P 04/25/14 140.0 14.70 18.65
CVX 140425P00145000 P 04/25/14 145.0 19.40 23.55
CVX 140425P00150000 P 04/25/14 150.0 24.70 28.60
CVX 140425P00155000 P 04/25/14 155.0 29.40 33.55
CVX 140425P00160000 P 04/25/14 160.0 34.50 38.60
CVX 140425P00165000 P 04/25/14 165.0 39.40 43.60
CVX 140502C00100000 C 05/02/14 100.0 22.10 25.60
CVX 140502C00101000 C 05/02/14 101.0 20.55 24.65
CVX 140502C00102000 C 05/02/14 102.0 19.65 23.65
CVX 140502C00103000 C 05/02/14 103.0 18.95 22.65
CVX 140502C00104000 C 05/02/14 104.0 17.45 21.30
CVX 140502C00105000 C 05/02/14 105.0 16.50 19.35
CVX 140502C00106000 C 05/02/14 106.0 15.50 19.35
CVX 140502C00107000 C 05/02/14 107.0 14.45 18.35
CVX 140502C00108000 C 05/02/14 108.0 13.45 17.45
CVX 140502C00109000 C 05/02/14 109.0 13.00 16.50
CVX 140502C00110000 C 05/02/14 110.0 12.15 14.30
CVX 140502C00111000 C 05/02/14 111.0 11.10 13.25
CVX 140502C00112000 C 05/02/14 112.0 10.10 12.25
CVX 140502C00113000 C 05/02/14 113.0 9.20 11.25
CVX 140502C00114000 C 05/02/14 114.0 8.30 10.15
CVX 140502C00115000 C 05/02/14 115.0 7.30 9.15
CVX 140502C00116000 C 05/02/14 116.0 6.40 8.15
CVX 140502C00117000 C 05/02/14 117.0 6.25 7.15
CVX 140502C00118000 C 05/02/14 118.0 5.70 6.20
CVX 140502C00119000 C 05/02/14 119.0 4.85 5.30
CVX 140502C00120000 C 05/02/14 120.0 4.00 4.35
CVX 140502C00121000 C 05/02/14 121.0 3.30 3.45
CVX 140502C00122000 C 05/02/14 122.0 2.59 2.72
CVX 140502C00123000 C 05/02/14 123.0 1.97 2.05
CVX 140502C00124000 C 05/02/14 124.0 1.43 1.49
CVX 140502C00125000 C 05/02/14 125.0 0.99 1.07
CVX 140502C00126000 C 05/02/14 126.0 0.67 0.74
CVX 140502C00127000 C 05/02/14 127.0 0.43 0.48
CVX 140502C00128000 C 05/02/14 128.0 0.25 0.33
CVX 140502C00129000 C 05/02/14 129.0 0.06 0.22
CVX 140502C00130000 C 05/02/14 130.0 0.01 0.15
CVX 140502P00100000 P 05/02/14 100.0 0.00 0.05
CVX 140502P00101000 P 05/02/14 101.0 0.00 0.06
CVX 140502P00102000 P 05/02/14 102.0 0.00 0.06
CVX 140502P00103000 P 05/02/14 103.0 0.00 0.06
CVX 140502P00104000 P 05/02/14 104.0 0.00 0.06
CVX 140502P00105000 P 05/02/14 105.0 0.01 0.07
CVX 140502P00106000 P 05/02/14 106.0 0.01 0.07
CVX 140502P00107000 P 05/02/14 107.0 0.02 0.08
CVX 140502P00108000 P 05/02/14 108.0 0.02 0.10
CVX 140502P00109000 P 05/02/14 109.0 0.02 0.11
CVX 140502P00110000 P 05/02/14 110.0 0.03 0.08
CVX 140502P00111000 P 05/02/14 111.0 0.02 0.14
CVX 140502P00112000 P 05/02/14 112.0 0.04 0.22
CVX 140502P00113000 P 05/02/14 113.0 0.06 0.19
CVX 140502P00114000 P 05/02/14 114.0 0.07 0.23
CVX 140502P00115000 P 05/02/14 115.0 0.11 0.24
CVX 140502P00116000 P 05/02/14 116.0 0.13 0.22
CVX 140502P00117000 P 05/02/14 117.0 0.17 0.26
CVX 140502P00118000 P 05/02/14 118.0 0.24 0.32
CVX 140502P00119000 P 05/02/14 119.0 0.34 0.42
CVX 140502P00120000 P 05/02/14 120.0 0.49 0.54
CVX 140502P00121000 P 05/02/14 121.0 0.66 0.73
CVX 140502P00122000 P 05/02/14 122.0 0.92 0.99
CVX 140502P00123000 P 05/02/14 123.0 1.27 1.34
CVX 140502P00124000 P 05/02/14 124.0 1.70 1.78
CVX 140502P00125000 P 05/02/14 125.0 2.10 2.67
CVX 140502P00126000 P 05/02/14 126.0 2.70 3.50
CVX 140502P00127000 P 05/02/14 127.0 3.65 4.70
CVX 140502P00128000 P 05/02/14 128.0 4.25 5.80
CVX 140502P00129000 P 05/02/14 129.0 5.10 6.85
CVX 140502P00130000 P 05/02/14 130.0 6.05 7.95
CVX 140509C00103000 C 05/09/14 103.0 19.00 22.45
CVX 140509C00104000 C 05/09/14 104.0 17.45 21.25
CVX 140509C00105000 C 05/09/14 105.0 17.05 20.50
CVX 140509C00106000 C 05/09/14 106.0 15.95 19.45
CVX 140509C00107000 C 05/09/14 107.0 14.90 18.50
CVX 140509C00108000 C 05/09/14 108.0 13.45 16.70
CVX 140509C00109000 C 05/09/14 109.0 12.50 15.70
CVX 140509C00110000 C 05/09/14 110.0 11.55 14.00
CVX 140509C00111000 C 05/09/14 111.0 10.95 13.60
CVX 140509C00112000 C 05/09/14 112.0 10.10 12.15
CVX 140509C00113000 C 05/09/14 113.0 9.15 11.50
CVX 140509C00114000 C 05/09/14 114.0 8.25 10.20
CVX 140509C00115000 C 05/09/14 115.0 7.40 9.15
CVX 140509C00116000 C 05/09/14 116.0 6.50 8.20
CVX 140509C00117000 C 05/09/14 117.0 6.65 7.25
CVX 140509C00118000 C 05/09/14 118.0 5.85 6.35
CVX 140509C00119000 C 05/09/14 119.0 5.15 5.35
CVX 140509C00120000 C 05/09/14 120.0 4.20 4.45
CVX 140509C00121000 C 05/09/14 121.0 3.55 3.70
CVX 140509C00122000 C 05/09/14 122.0 2.82 2.94
CVX 140509C00123000 C 05/09/14 123.0 2.19 2.32
CVX 140509C00124000 C 05/09/14 124.0 1.65 1.75
CVX 140509C00125000 C 05/09/14 125.0 1.20 1.29
CVX 140509C00126000 C 05/09/14 126.0 0.84 0.92
CVX 140509C00127000 C 05/09/14 127.0 0.58 0.65
CVX 140509C00128000 C 05/09/14 128.0 0.37 0.44
CVX 140509C00129000 C 05/09/14 129.0 0.22 0.29
CVX 140509C00130000 C 05/09/14 130.0 0.06 0.19
CVX 140509C00131000 C 05/09/14 131.0 0.03 0.15
CVX 140509C00132000 C 05/09/14 132.0 0.01 0.12
CVX 140509C00133000 C 05/09/14 133.0 0.00 0.07
CVX 140509P00103000 P 05/09/14 103.0 0.00 0.07
CVX 140509P00104000 P 05/09/14 104.0 0.01 0.08
CVX 140509P00105000 P 05/09/14 105.0 0.01 0.09
CVX 140509P00106000 P 05/09/14 106.0 0.02 0.10
CVX 140509P00107000 P 05/09/14 107.0 0.02 0.11
CVX 140509P00108000 P 05/09/14 108.0 0.02 0.22
CVX 140509P00109000 P 05/09/14 109.0 0.03 0.23
CVX 140509P00110000 P 05/09/14 110.0 0.04 0.15
CVX 140509P00111000 P 05/09/14 111.0 0.04 0.25
CVX 140509P00112000 P 05/09/14 112.0 0.05 0.25
CVX 140509P00113000 P 05/09/14 113.0 0.10 0.24
CVX 140509P00114000 P 05/09/14 114.0 0.12 0.28
CVX 140509P00115000 P 05/09/14 115.0 0.14 0.25
CVX 140509P00116000 P 05/09/14 116.0 0.19 0.30
CVX 140509P00117000 P 05/09/14 117.0 0.25 0.36
CVX 140509P00118000 P 05/09/14 118.0 0.35 0.44
CVX 140509P00119000 P 05/09/14 119.0 0.48 0.55
CVX 140509P00120000 P 05/09/14 120.0 0.63 0.69
CVX 140509P00121000 P 05/09/14 121.0 0.84 0.91
CVX 140509P00122000 P 05/09/14 122.0 1.13 1.20
CVX 140509P00123000 P 05/09/14 123.0 1.49 1.56
CVX 140509P00124000 P 05/09/14 124.0 1.94 2.02
CVX 140509P00125000 P 05/09/14 125.0 2.39 2.80
CVX 140509P00126000 P 05/09/14 126.0 3.05 3.50
CVX 140509P00127000 P 05/09/14 127.0 3.80 4.40
CVX 140509P00128000 P 05/09/14 128.0 4.40 6.00
CVX 140509P00129000 P 05/09/14 129.0 5.25 7.10
CVX 140509P00130000 P 05/09/14 130.0 6.15 8.20
CVX 140509P00131000 P 05/09/14 131.0 7.00 9.20
CVX 140509P00132000 P 05/09/14 132.0 7.60 10.10
CVX 140509P00133000 P 05/09/14 133.0 8.80 11.40
CVX 140517C00060000 C 05/17/14 60.0 61.35 65.60
CVX 140517C00065000 C 05/17/14 65.0 56.30 60.60
CVX 140517C00070000 C 05/17/14 70.0 51.40 55.60
CVX 140517C00075000 C 05/17/14 75.0 47.00 50.60
CVX 140517C00080000 C 05/17/14 80.0 42.00 45.60
CVX 140517C00085000 C 05/17/14 85.0 36.40 40.35
CVX 140517C00090000 C 05/17/14 90.0 31.45 34.30
CVX 140517C00095000 C 05/17/14 95.0 26.45 30.35
CVX 140517C00100000 C 05/17/14 100.0 22.00 24.10
CVX 140517C00105000 C 05/17/14 105.0 16.55 19.20
CVX 140517C00110000 C 05/17/14 110.0 13.60 13.90
CVX 140517C00115000 C 05/17/14 115.0 8.65 9.05
CVX 140517C00120000 C 05/17/14 120.0 4.30 4.50
CVX 140517C00125000 C 05/17/14 125.0 1.29 1.35
CVX 140517C00130000 C 05/17/14 130.0 0.19 0.23
CVX 140517C00135000 C 05/17/14 135.0 0.00 0.06
CVX 140517C00140000 C 05/17/14 140.0 0.00 0.04
CVX 140517C00145000 C 05/17/14 145.0 0.00 0.03
CVX 140517C00150000 C 05/17/14 150.0 0.00 0.03
CVX 140517C00155000 C 05/17/14 155.0 0.00 0.03
CVX 140517C00160000 C 05/17/14 160.0 0.00 0.03
CVX 140517C00165000 C 05/17/14 165.0 0.00 0.03
CVX 140517C00170000 C 05/17/14 170.0 0.00 0.03
CVX 140517C00175000 C 05/17/14 175.0 0.00 0.03
CVX 140517P00060000 P 05/17/14 60.0 0.00 0.03
CVX 140517P00065000 P 05/17/14 65.0 0.00 0.03
CVX 140517P00070000 P 05/17/14 70.0 0.00 0.01
CVX 140517P00075000 P 05/17/14 75.0 0.00 0.01
CVX 140517P00080000 P 05/17/14 80.0 0.01 0.03
CVX 140517P00085000 P 05/17/14 85.0 0.01 0.03
CVX 140517P00090000 P 05/17/14 90.0 0.02 0.04
CVX 140517P00095000 P 05/17/14 95.0 0.00 0.05
CVX 140517P00100000 P 05/17/14 100.0 0.01 0.04
CVX 140517P00105000 P 05/17/14 105.0 0.04 0.09
CVX 140517P00110000 P 05/17/14 110.0 0.10 0.12
CVX 140517P00115000 P 05/17/14 115.0 0.29 0.30
CVX 140517P00120000 P 05/17/14 120.0 1.00 1.05
CVX 140517P00125000 P 05/17/14 125.0 3.25 3.40
CVX 140517P00130000 P 05/17/14 130.0 7.05 8.40
CVX 140517P00135000 P 05/17/14 135.0 12.05 14.05
CVX 140517P00140000 P 05/17/14 140.0 16.45 19.65
CVX 140517P00145000 P 05/17/14 145.0 20.50 24.60
CVX 140517P00150000 P 05/17/14 150.0 25.50 29.65
CVX 140517P00155000 P 05/17/14 155.0 30.55 34.60
CVX 140517P00160000 P 05/17/14 160.0 35.50 39.65
CVX 140517P00165000 P 05/17/14 165.0 40.25 44.60
CVX 140517P00170000 P 05/17/14 170.0 45.25 49.60
CVX 140517P00175000 P 05/17/14 175.0 50.25 54.70
CVX 140523C00104000 C 05/23/14 104.0 18.05 21.20
CVX 140523C00105000 C 05/23/14 105.0 17.10 20.60
CVX 140523C00106000 C 05/23/14 106.0 15.50 19.30
CVX 140523C00107000 C 05/23/14 107.0 14.45 17.75
CVX 140523C00108000 C 05/23/14 108.0 13.50 16.60
CVX 140523C00109000 C 05/23/14 109.0 12.45 15.60
CVX 140523C00110000 C 05/23/14 110.0 11.60 14.55
CVX 140523C00111000 C 05/23/14 111.0 10.50 13.30
CVX 140523C00112000 C 05/23/14 112.0 9.50 12.40
CVX 140523C00113000 C 05/23/14 113.0 9.15 11.55
CVX 140523C00114000 C 05/23/14 114.0 8.25 10.20
CVX 140523C00115000 C 05/23/14 115.0 8.65 9.25
CVX 140523C00116000 C 05/23/14 116.0 7.35 8.30
CVX 140523C00117000 C 05/23/14 117.0 6.45 7.30
CVX 140523C00118000 C 05/23/14 118.0 5.70 6.40
CVX 140523C00119000 C 05/23/14 119.0 5.00 5.55
CVX 140523C00120000 C 05/23/14 120.0 4.30 4.60
CVX 140523C00121000 C 05/23/14 121.0 3.45 3.80
CVX 140523C00122000 C 05/23/14 122.0 2.84 3.05
CVX 140523C00123000 C 05/23/14 123.0 2.30 2.41
CVX 140523C00124000 C 05/23/14 124.0 1.74 1.88
CVX 140523C00125000 C 05/23/14 125.0 1.33 1.39
CVX 140523C00126000 C 05/23/14 126.0 0.93 1.04
CVX 140523C00127000 C 05/23/14 127.0 0.66 0.75
CVX 140523C00128000 C 05/23/14 128.0 0.45 0.53
CVX 140523C00129000 C 05/23/14 129.0 0.22 0.38
CVX 140523C00130000 C 05/23/14 130.0 0.20 0.26
CVX 140523C00131000 C 05/23/14 131.0 0.09 0.18
CVX 140523C00132000 C 05/23/14 132.0 0.02 0.16
CVX 140523C00133000 C 05/23/14 133.0 0.01 0.15
CVX 140523C00134000 C 05/23/14 134.0 0.01 0.10
CVX 140523P00104000 P 05/23/14 104.0 0.05 0.20
CVX 140523P00105000 P 05/23/14 105.0 0.06 0.20
CVX 140523P00106000 P 05/23/14 106.0 0.07 0.23
CVX 140523P00107000 P 05/23/14 107.0 0.08 0.22
CVX 140523P00108000 P 05/23/14 108.0 0.09 0.22
CVX 140523P00109000 P 05/23/14 109.0 0.11 0.24
CVX 140523P00110000 P 05/23/14 110.0 0.12 0.27
CVX 140523P00111000 P 05/23/14 111.0 0.13 0.34
CVX 140523P00112000 P 05/23/14 112.0 0.17 0.34
CVX 140523P00113000 P 05/23/14 113.0 0.21 0.36
CVX 140523P00114000 P 05/23/14 114.0 0.25 0.39
CVX 140523P00115000 P 05/23/14 115.0 0.36 0.46
CVX 140523P00116000 P 05/23/14 116.0 0.44 0.56
CVX 140523P00117000 P 05/23/14 117.0 0.54 0.66
CVX 140523P00118000 P 05/23/14 118.0 0.72 0.82
CVX 140523P00119000 P 05/23/14 119.0 0.92 0.99
CVX 140523P00120000 P 05/23/14 120.0 1.15 1.27
CVX 140523P00121000 P 05/23/14 121.0 1.45 1.57
CVX 140523P00122000 P 05/23/14 122.0 1.82 1.94
CVX 140523P00123000 P 05/23/14 123.0 2.28 2.38
CVX 140523P00124000 P 05/23/14 124.0 2.77 2.95
CVX 140523P00125000 P 05/23/14 125.0 3.30 4.00
CVX 140523P00126000 P 05/23/14 126.0 3.90 5.10
CVX 140523P00127000 P 05/23/14 127.0 4.65 6.30
CVX 140523P00128000 P 05/23/14 128.0 5.45 7.20
CVX 140523P00129000 P 05/23/14 129.0 6.30 8.15
CVX 140523P00130000 P 05/23/14 130.0 7.10 9.15
CVX 140523P00131000 P 05/23/14 131.0 7.75 10.15
CVX 140523P00132000 P 05/23/14 132.0 8.80 11.75
CVX 140523P00133000 P 05/23/14 133.0 9.80 12.70
CVX 140523P00134000 P 05/23/14 134.0 10.60 13.70
CVX 140530C00104000 C 05/30/14 104.0 17.50 21.20
CVX 140530C00105000 C 05/30/14 105.0 16.50 20.10
CVX 140530C00106000 C 05/30/14 106.0 15.50 18.55
CVX 140530C00107000 C 05/30/14 107.0 14.45 18.20
CVX 140530C00108000 C 05/30/14 108.0 13.50 16.80
CVX 140530C00109000 C 05/30/14 109.0 12.50 15.55
CVX 140530C00110000 C 05/30/14 110.0 11.55 14.75
CVX 140530C00111000 C 05/30/14 111.0 10.60 13.35
CVX 140530C00112000 C 05/30/14 112.0 9.60 12.40
CVX 140530C00113000 C 05/30/14 113.0 9.20 11.50
CVX 140530C00114000 C 05/30/14 114.0 8.25 10.55
CVX 140530C00115000 C 05/30/14 115.0 8.65 9.30
CVX 140530C00116000 C 05/30/14 116.0 6.45 8.35
CVX 140530C00117000 C 05/30/14 117.0 5.65 7.30
CVX 140530C00118000 C 05/30/14 118.0 5.50 6.40
CVX 140530C00119000 C 05/30/14 119.0 5.00 5.55
CVX 140530C00120000 C 05/30/14 120.0 4.30 4.65
CVX 140530C00121000 C 05/30/14 121.0 3.60 3.85
CVX 140530C00122000 C 05/30/14 122.0 2.98 3.15
CVX 140530C00123000 C 05/30/14 123.0 2.39 2.51
CVX 140530C00124000 C 05/30/14 124.0 1.87 1.96
CVX 140530C00125000 C 05/30/14 125.0 1.41 1.51
CVX 140530C00126000 C 05/30/14 126.0 1.04 1.13
CVX 140530C00127000 C 05/30/14 127.0 0.75 0.83
CVX 140530C00128000 C 05/30/14 128.0 0.51 0.60
CVX 140530C00129000 C 05/30/14 129.0 0.34 0.43
CVX 140530C00130000 C 05/30/14 130.0 0.23 0.31
CVX 140530C00131000 C 05/30/14 131.0 0.13 0.22
CVX 140530C00132000 C 05/30/14 132.0 0.03 0.17
CVX 140530C00133000 C 05/30/14 133.0 0.03 0.15
CVX 140530P00104000 P 05/30/14 104.0 0.06 0.22
CVX 140530P00105000 P 05/30/14 105.0 0.08 0.21
CVX 140530P00106000 P 05/30/14 106.0 0.09 0.23
CVX 140530P00107000 P 05/30/14 107.0 0.11 0.24
CVX 140530P00108000 P 05/30/14 108.0 0.11 0.26
CVX 140530P00109000 P 05/30/14 109.0 0.12 0.28
CVX 140530P00110000 P 05/30/14 110.0 0.15 0.33
CVX 140530P00111000 P 05/30/14 111.0 0.19 0.39
CVX 140530P00112000 P 05/30/14 112.0 0.25 0.33
CVX 140530P00113000 P 05/30/14 113.0 0.29 0.38
CVX 140530P00114000 P 05/30/14 114.0 0.35 0.45
CVX 140530P00115000 P 05/30/14 115.0 0.43 0.56
CVX 140530P00116000 P 05/30/14 116.0 0.53 0.64
CVX 140530P00117000 P 05/30/14 117.0 0.66 0.77
CVX 140530P00118000 P 05/30/14 118.0 0.89 0.94
CVX 140530P00119000 P 05/30/14 119.0 1.04 1.15
CVX 140530P00120000 P 05/30/14 120.0 1.30 1.41
CVX 140530P00121000 P 05/30/14 121.0 1.59 1.72
CVX 140530P00122000 P 05/30/14 122.0 1.97 2.09
CVX 140530P00123000 P 05/30/14 123.0 2.43 2.56
CVX 140530P00124000 P 05/30/14 124.0 2.92 3.10
CVX 140530P00125000 P 05/30/14 125.0 3.45 4.00
CVX 140530P00126000 P 05/30/14 126.0 4.05 5.15
CVX 140530P00127000 P 05/30/14 127.0 4.95 6.25
CVX 140530P00128000 P 05/30/14 128.0 5.45 7.20
CVX 140530P00129000 P 05/30/14 129.0 6.35 8.20
CVX 140530P00130000 P 05/30/14 130.0 7.15 9.15
CVX 140530P00131000 P 05/30/14 131.0 7.80 10.40
CVX 140530P00132000 P 05/30/14 132.0 8.85 11.75
CVX 140530P00133000 P 05/30/14 133.0 9.80 12.75
CVX 140621C00060000 C 06/21/14 60.0 62.00 65.60
CVX 140621C00065000 C 06/21/14 65.0 56.85 60.55
CVX 140621C00070000 C 06/21/14 70.0 52.05 55.55
CVX 140621C00075000 C 06/21/14 75.0 46.30 50.60
CVX 140621C00080000 C 06/21/14 80.0 41.90 45.60
CVX 140621C00085000 C 06/21/14 85.0 36.45 39.30
CVX 140621C00090000 C 06/21/14 90.0 31.50 34.30
CVX 140621C00095000 C 06/21/14 95.0 27.05 29.20
CVX 140621C00100000 C 06/21/14 100.0 23.30 23.90
CVX 140621C00105000 C 06/21/14 105.0 18.50 18.90
CVX 140621C00110000 C 06/21/14 110.0 13.45 14.10
CVX 140621C00115000 C 06/21/14 115.0 8.80 9.20
CVX 140621C00120000 C 06/21/14 120.0 4.70 4.90
CVX 140621C00125000 C 06/21/14 125.0 1.75 1.80
CVX 140621C00130000 C 06/21/14 130.0 0.45 0.46
CVX 140621C00135000 C 06/21/14 135.0 0.05 0.12
CVX 140621C00140000 C 06/21/14 140.0 0.00 0.05
CVX 140621C00145000 C 06/21/14 145.0 0.00 0.04
CVX 140621C00150000 C 06/21/14 150.0 0.00 0.04
CVX 140621C00155000 C 06/21/14 155.0 0.00 0.04
CVX 140621C00160000 C 06/21/14 160.0 0.00 0.03
CVX 140621C00165000 C 06/21/14 165.0 0.00 0.03
CVX 140621C00170000 C 06/21/14 170.0 0.00 0.03
CVX 140621C00175000 C 06/21/14 175.0 0.00 0.03
CVX 140621P00060000 P 06/21/14 60.0 0.00 0.03
CVX 140621P00065000 P 06/21/14 65.0 0.00 0.03
CVX 140621P00070000 P 06/21/14 70.0 0.00 0.04
CVX 140621P00075000 P 06/21/14 75.0 0.00 0.05
CVX 140621P00080000 P 06/21/14 80.0 0.00 0.06
CVX 140621P00085000 P 06/21/14 85.0 0.01 0.07
CVX 140621P00090000 P 06/21/14 90.0 0.03 0.07
CVX 140621P00095000 P 06/21/14 95.0 0.06 0.11
CVX 140621P00100000 P 06/21/14 100.0 0.08 0.14
CVX 140621P00105000 P 06/21/14 105.0 0.15 0.19
CVX 140621P00110000 P 06/21/14 110.0 0.31 0.35
CVX 140621P00115000 P 06/21/14 115.0 0.72 0.78
CVX 140621P00120000 P 06/21/14 120.0 1.77 1.82
CVX 140621P00125000 P 06/21/14 125.0 3.95 4.10
CVX 140621P00130000 P 06/21/14 130.0 7.55 8.95
CVX 140621P00135000 P 06/21/14 135.0 12.00 13.90
CVX 140621P00140000 P 06/21/14 140.0 16.40 19.60
CVX 140621P00145000 P 06/21/14 145.0 20.75 24.70
CVX 140621P00150000 P 06/21/14 150.0 25.50 29.75
CVX 140621P00155000 P 06/21/14 155.0 30.45 34.75
CVX 140621P00160000 P 06/21/14 160.0 35.45 39.75
CVX 140621P00165000 P 06/21/14 165.0 40.45 44.60
CVX 140621P00170000 P 06/21/14 170.0 45.45 49.15
CVX 140621P00175000 P 06/21/14 175.0 50.45 54.30
CVX 140920C00060000 C 09/20/14 60.0 61.45 65.55
CVX 140920C00065000 C 09/20/14 65.0 57.00 60.55
CVX 140920C00070000 C 09/20/14 70.0 51.50 55.60
CVX 140920C00075000 C 09/20/14 75.0 46.50 50.55
CVX 140920C00080000 C 09/20/14 80.0 41.45 45.60
CVX 140920C00085000 C 09/20/14 85.0 36.45 40.45
CVX 140920C00090000 C 09/20/14 90.0 31.45 35.25
CVX 140920C00095000 C 09/20/14 95.0 26.45 30.25
CVX 140920C00100000 C 09/20/14 100.0 21.55 24.05
CVX 140920C00105000 C 09/20/14 105.0 16.95 19.45
CVX 140920C00110000 C 09/20/14 110.0 13.00 14.25
CVX 140920C00115000 C 09/20/14 115.0 9.40 9.85
CVX 140920C00120000 C 09/20/14 120.0 5.85 6.00
CVX 140920C00125000 C 09/20/14 125.0 3.10 3.20
CVX 140920C00130000 C 09/20/14 130.0 1.42 1.48
CVX 140920C00135000 C 09/20/14 135.0 0.55 0.60
CVX 140920C00140000 C 09/20/14 140.0 0.15 0.26
CVX 140920C00145000 C 09/20/14 145.0 0.06 0.11
CVX 140920C00150000 C 09/20/14 150.0 0.01 0.03
CVX 140920C00155000 C 09/20/14 155.0 0.00 0.05
CVX 140920C00160000 C 09/20/14 160.0 0.00 0.05
CVX 140920C00165000 C 09/20/14 165.0 0.00 0.04
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 0.03
CVX 140920P00060000 P 09/20/14 60.0 0.01 0.08
CVX 140920P00065000 P 09/20/14 65.0 0.03 0.09
CVX 140920P00070000 P 09/20/14 70.0 0.04 0.11
CVX 140920P00075000 P 09/20/14 75.0 0.07 0.14
CVX 140920P00080000 P 09/20/14 80.0 0.09 0.20
CVX 140920P00085000 P 09/20/14 85.0 0.16 0.28
CVX 140920P00090000 P 09/20/14 90.0 0.23 0.33
CVX 140920P00095000 P 09/20/14 95.0 0.34 0.37
CVX 140920P00100000 P 09/20/14 100.0 0.50 0.55
CVX 140920P00105000 P 09/20/14 105.0 0.79 0.85
CVX 140920P00110000 P 09/20/14 110.0 1.33 1.39
CVX 140920P00115000 P 09/20/14 115.0 2.26 2.31
CVX 140920P00120000 P 09/20/14 120.0 3.80 3.90
CVX 140920P00125000 P 09/20/14 125.0 6.25 6.35
CVX 140920P00130000 P 09/20/14 130.0 9.55 9.80
CVX 140920P00135000 P 09/20/14 135.0 13.50 15.15
CVX 140920P00140000 P 09/20/14 140.0 17.75 20.75
CVX 140920P00145000 P 09/20/14 145.0 22.60 25.65
CVX 140920P00150000 P 09/20/14 150.0 26.50 30.60
CVX 140920P00155000 P 09/20/14 155.0 31.40 35.65
CVX 140920P00160000 P 09/20/14 160.0 36.35 40.60
CVX 140920P00165000 P 09/20/14 165.0 41.35 45.60
CVX 140920P00170000 P 09/20/14 170.0 46.35 50.65
CVX 140920P00175000 P 09/20/14 175.0 51.35 55.65
CVX 140920P00180000 P 09/20/14 180.0 56.35 60.50
CVX 150117C00055000 C 01/17/15 55.0 66.50 70.60
CVX 150117C00060000 C 01/17/15 60.0 61.50 65.60
CVX 150117C00065000 C 01/17/15 65.0 56.50 60.60
CVX 150117C00070000 C 01/17/15 70.0 51.50 55.60
CVX 150117C00075000 C 01/17/15 75.0 46.45 50.60
CVX 150117C00080000 C 01/17/15 80.0 41.45 45.60
CVX 150117C00085000 C 01/17/15 85.0 36.40 40.15
CVX 150117C00090000 C 01/17/15 90.0 33.20 34.20
CVX 150117C00095000 C 01/17/15 95.0 26.45 29.15
CVX 150117C00100000 C 01/17/15 100.0 23.70 24.00
CVX 150117C00105000 C 01/17/15 105.0 17.90 19.60
CVX 150117C00110000 C 01/17/15 110.0 14.35 14.70
CVX 150117C00115000 C 01/17/15 115.0 10.55 10.75
CVX 150117C00120000 C 01/17/15 120.0 7.25 7.40
CVX 150117C00125000 C 01/17/15 125.0 4.65 4.80
CVX 150117C00130000 C 01/17/15 130.0 2.80 2.89
CVX 150117C00135000 C 01/17/15 135.0 1.57 1.64
CVX 150117C00140000 C 01/17/15 140.0 0.82 0.90
CVX 150117C00145000 C 01/17/15 145.0 0.37 0.49
CVX 150117C00150000 C 01/17/15 150.0 0.14 0.25
CVX 150117C00155000 C 01/17/15 155.0 0.05 0.15
CVX 150117C00160000 C 01/17/15 160.0 0.02 0.11
CVX 150117C00165000 C 01/17/15 165.0 0.00 0.08
CVX 150117C00170000 C 01/17/15 170.0 0.00 0.07
CVX 150117C00175000 C 01/17/15 175.0 0.00 0.02
CVX 150117P00055000 P 01/17/15 55.0 0.08 0.13
CVX 150117P00060000 P 01/17/15 60.0 0.10 0.17
CVX 150117P00065000 P 01/17/15 65.0 0.15 0.23
CVX 150117P00070000 P 01/17/15 70.0 0.23 0.33
CVX 150117P00075000 P 01/17/15 75.0 0.30 0.43
CVX 150117P00080000 P 01/17/15 80.0 0.40 0.54
CVX 150117P00085000 P 01/17/15 85.0 0.55 0.61
CVX 150117P00090000 P 01/17/15 90.0 0.76 0.81
CVX 150117P00095000 P 01/17/15 95.0 1.01 1.10
CVX 150117P00100000 P 01/17/15 100.0 1.40 1.49
CVX 150117P00105000 P 01/17/15 105.0 2.02 2.09
CVX 150117P00110000 P 01/17/15 110.0 2.93 3.05
CVX 150117P00115000 P 01/17/15 115.0 4.25 4.40
CVX 150117P00120000 P 01/17/15 120.0 6.15 6.25
CVX 150117P00125000 P 01/17/15 125.0 8.65 8.80
CVX 150117P00130000 P 01/17/15 130.0 11.80 12.00
CVX 150117P00135000 P 01/17/15 135.0 15.45 16.90
CVX 150117P00140000 P 01/17/15 140.0 19.30 21.45
CVX 150117P00145000 P 01/17/15 145.0 24.10 26.90
CVX 150117P00150000 P 01/17/15 150.0 28.60 31.60
CVX 150117P00155000 P 01/17/15 155.0 33.50 36.50
CVX 150117P00160000 P 01/17/15 160.0 38.10 41.50
CVX 150117P00165000 P 01/17/15 165.0 42.20 46.50
CVX 150117P00170000 P 01/17/15 170.0 47.20 51.55
CVX 150117P00175000 P 01/17/15 175.0 52.20 56.45
CVX 160115C00060000 C 01/15/16 60.0 61.20 65.65
CVX 160115C00065000 C 01/15/16 65.0 56.25 60.85
CVX 160115C00070000 C 01/15/16 70.0 51.25 55.90
CVX 160115C00075000 C 01/15/16 75.0 46.25 50.85
CVX 160115C00080000 C 01/15/16 80.0 41.25 45.90
CVX 160115C00085000 C 01/15/16 85.0 36.35 40.50
CVX 160115C00090000 C 01/15/16 90.0 31.35 34.65
CVX 160115C00095000 C 01/15/16 95.0 28.30 30.15
CVX 160115C00100000 C 01/15/16 100.0 22.35 25.20
CVX 160115C00105000 C 01/15/16 105.0 18.25 20.70
CVX 160115C00110000 C 01/15/16 110.0 15.50 16.40
CVX 160115C00115000 C 01/15/16 115.0 12.65 13.05
CVX 160115C00120000 C 01/15/16 120.0 9.85 10.20
CVX 160115C00125000 C 01/15/16 125.0 7.40 7.70
CVX 160115C00130000 C 01/15/16 130.0 5.50 5.80
CVX 160115C00135000 C 01/15/16 135.0 4.00 4.30
CVX 160115C00140000 C 01/15/16 140.0 2.85 2.95
CVX 160115C00145000 C 01/15/16 145.0 2.00 2.22
CVX 160115C00150000 C 01/15/16 150.0 1.38 1.56
CVX 160115C00155000 C 01/15/16 155.0 0.94 1.05
CVX 160115C00160000 C 01/15/16 160.0 0.64 0.78
CVX 160115C00165000 C 01/15/16 165.0 0.42 0.63
CVX 160115C00170000 C 01/15/16 170.0 0.27 0.60
CVX 160115P00060000 P 01/15/16 60.0 0.56 0.71
CVX 160115P00065000 P 01/15/16 65.0 0.73 0.85
CVX 160115P00070000 P 01/15/16 70.0 0.93 1.10
CVX 160115P00075000 P 01/15/16 75.0 1.20 1.33
CVX 160115P00080000 P 01/15/16 80.0 1.60 1.71
CVX 160115P00085000 P 01/15/16 85.0 2.02 2.19
CVX 160115P00090000 P 01/15/16 90.0 2.64 2.83
CVX 160115P00095000 P 01/15/16 95.0 3.45 3.65
CVX 160115P00100000 P 01/15/16 100.0 4.45 4.70
CVX 160115P00105000 P 01/15/16 105.0 5.75 6.05
CVX 160115P00110000 P 01/15/16 110.0 7.40 7.70
CVX 160115P00115000 P 01/15/16 115.0 9.40 9.65
CVX 160115P00120000 P 01/15/16 120.0 11.75 12.10
CVX 160115P00125000 P 01/15/16 125.0 14.55 14.95
CVX 160115P00130000 P 01/15/16 130.0 17.75 18.15
CVX 160115P00135000 P 01/15/16 135.0 21.10 21.70
CVX 160115P00140000 P 01/15/16 140.0 24.75 25.65
CVX 160115P00145000 P 01/15/16 145.0 28.15 31.30
CVX 160115P00150000 P 01/15/16 150.0 32.20 35.75
CVX 160115P00155000 P 01/15/16 155.0 36.60 40.70
CVX 160115P00160000 P 01/15/16 160.0 41.25 45.40
CVX 160115P00165000 P 01/15/16 165.0 45.60 49.95
CVX 160115P00170000 P 01/15/16 170.0 50.80 54.80

OPRA data is delayed 15 minutes.