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

Quote Lookup

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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 141031C00070000 C 10/31/14 70.0 44.80 48.25
CVX 141031C00075000 C 10/31/14 75.0 39.80 44.00
CVX 141031C00080000 C 10/31/14 80.0 34.80 39.00
CVX 141031C00085000 C 10/31/14 85.0 29.80 34.00
CVX 141031C00090000 C 10/31/14 90.0 24.80 29.00
CVX 141031C00095000 C 10/31/14 95.0 19.80 24.00
CVX 141031C00100000 C 10/31/14 100.0 16.30 19.55
CVX 141031C00101000 C 10/31/14 101.0 13.85 18.00
CVX 141031C00102000 C 10/31/14 102.0 14.30 17.45
CVX 141031C00103000 C 10/31/14 103.0 13.30 16.60
CVX 141031C00104000 C 10/31/14 104.0 12.30 15.55
CVX 141031C00105000 C 10/31/14 105.0 11.30 14.40
CVX 141031C00106000 C 10/31/14 106.0 10.30 13.45
CVX 141031C00107000 C 10/31/14 107.0 9.35 12.45
CVX 141031C00108000 C 10/31/14 108.0 8.25 11.55
CVX 141031C00109000 C 10/31/14 109.0 7.30 8.70
CVX 141031C00110000 C 10/31/14 110.0 6.35 7.50
CVX 141031C00111000 C 10/31/14 111.0 5.40 6.55
CVX 141031C00112000 C 10/31/14 112.0 5.05 5.50
CVX 141031C00113000 C 10/31/14 113.0 3.40 4.70
CVX 141031C00114000 C 10/31/14 114.0 2.96 3.60
CVX 141031C00115000 C 10/31/14 115.0 2.30 3.00
CVX 141031C00116000 C 10/31/14 116.0 1.54 1.93
CVX 141031C00117000 C 10/31/14 117.0 0.86 1.25
CVX 141031C00118000 C 10/31/14 118.0 0.45 0.67
CVX 141031C00119000 C 10/31/14 119.0 0.19 0.34
CVX 141031C00120000 C 10/31/14 120.0 0.07 0.19
CVX 141031C00121000 C 10/31/14 121.0 0.02 0.14
CVX 141031C00122000 C 10/31/14 122.0 0.00 0.14
CVX 141031C00123000 C 10/31/14 123.0 0.02 0.14
CVX 141031C00124000 C 10/31/14 124.0 0.00 0.10
CVX 141031C00125000 C 10/31/14 125.0 0.00 0.12
CVX 141031C00126000 C 10/31/14 126.0 0.00 0.10
CVX 141031C00127000 C 10/31/14 127.0 0.00 0.05
CVX 141031C00128000 C 10/31/14 128.0 0.00 0.14
CVX 141031C00129000 C 10/31/14 129.0 0.00 0.14
CVX 141031C00130000 C 10/31/14 130.0 0.00 0.10
CVX 141031C00131000 C 10/31/14 131.0 0.00 0.14
CVX 141031C00132000 C 10/31/14 132.0 0.00 0.14
CVX 141031C00133000 C 10/31/14 133.0 0.00 0.14
CVX 141031C00134000 C 10/31/14 134.0 0.00 0.14
CVX 141031C00135000 C 10/31/14 135.0 0.00 0.14
CVX 141031C00136000 C 10/31/14 136.0 0.00 0.14
CVX 141031C00137000 C 10/31/14 137.0 0.00 0.14
CVX 141031C00138000 C 10/31/14 138.0 0.00 0.14
CVX 141031C00139000 C 10/31/14 139.0 0.00 0.14
CVX 141031C00140000 C 10/31/14 140.0 0.00 0.14
CVX 141031C00141000 C 10/31/14 141.0 0.00 0.14
CVX 141031C00142000 C 10/31/14 142.0 0.00 0.14
CVX 141031C00143000 C 10/31/14 143.0 0.00 0.14
CVX 141031C00145000 C 10/31/14 145.0 0.00 0.14
CVX 141031C00150000 C 10/31/14 150.0 0.00 0.14
CVX 141031C00155000 C 10/31/14 155.0 0.00 0.13
CVX 141031C00160000 C 10/31/14 160.0 0.00 0.14
CVX 141031P00070000 P 10/31/14 70.0 0.00 0.01
CVX 141031P00075000 P 10/31/14 75.0 0.00 0.01
CVX 141031P00080000 P 10/31/14 80.0 0.00 0.03
CVX 141031P00085000 P 10/31/14 85.0 0.00 0.08
CVX 141031P00090000 P 10/31/14 90.0 0.00 0.06
CVX 141031P00095000 P 10/31/14 95.0 0.00 0.03
CVX 141031P00100000 P 10/31/14 100.0 0.00 0.05
CVX 141031P00101000 P 10/31/14 101.0 0.00 0.03
CVX 141031P00102000 P 10/31/14 102.0 0.00 0.14
CVX 141031P00103000 P 10/31/14 103.0 0.00 0.08
CVX 141031P00104000 P 10/31/14 104.0 0.00 0.14
CVX 141031P00105000 P 10/31/14 105.0 0.00 0.07
CVX 141031P00106000 P 10/31/14 106.0 0.00 0.08
CVX 141031P00107000 P 10/31/14 107.0 0.00 0.09
CVX 141031P00108000 P 10/31/14 108.0 0.00 0.12
CVX 141031P00109000 P 10/31/14 109.0 0.00 0.12
CVX 141031P00110000 P 10/31/14 110.0 0.00 0.11
CVX 141031P00111000 P 10/31/14 111.0 0.05 0.07
CVX 141031P00112000 P 10/31/14 112.0 0.06 0.13
CVX 141031P00113000 P 10/31/14 113.0 0.08 0.18
CVX 141031P00114000 P 10/31/14 114.0 0.13 0.25
CVX 141031P00115000 P 10/31/14 115.0 0.24 0.50
CVX 141031P00116000 P 10/31/14 116.0 0.42 0.61
CVX 141031P00117000 P 10/31/14 117.0 0.70 1.00
CVX 141031P00118000 P 10/31/14 118.0 0.86 1.56
CVX 141031P00119000 P 10/31/14 119.0 1.92 2.27
CVX 141031P00120000 P 10/31/14 120.0 2.73 3.05
CVX 141031P00121000 P 10/31/14 121.0 3.45 5.15
CVX 141031P00122000 P 10/31/14 122.0 4.05 5.30
CVX 141031P00123000 P 10/31/14 123.0 5.00 6.30
CVX 141031P00124000 P 10/31/14 124.0 6.00 7.80
CVX 141031P00125000 P 10/31/14 125.0 7.05 8.30
CVX 141031P00126000 P 10/31/14 126.0 8.00 10.25
CVX 141031P00127000 P 10/31/14 127.0 9.00 11.00
CVX 141031P00128000 P 10/31/14 128.0 9.00 13.00
CVX 141031P00129000 P 10/31/14 129.0 9.60 14.00
CVX 141031P00130000 P 10/31/14 130.0 11.00 15.20
CVX 141031P00131000 P 10/31/14 131.0 12.00 16.25
CVX 141031P00132000 P 10/31/14 132.0 12.60 17.00
CVX 141031P00133000 P 10/31/14 133.0 14.00 18.20
CVX 141031P00134000 P 10/31/14 134.0 14.65 19.00
CVX 141031P00135000 P 10/31/14 135.0 15.60 20.00
CVX 141031P00136000 P 10/31/14 136.0 16.60 21.00
CVX 141031P00137000 P 10/31/14 137.0 17.60 22.00
CVX 141031P00138000 P 10/31/14 138.0 18.60 23.00
CVX 141031P00139000 P 10/31/14 139.0 19.70 24.00
CVX 141031P00140000 P 10/31/14 140.0 20.50 25.00
CVX 141031P00141000 P 10/31/14 141.0 21.50 26.00
CVX 141031P00142000 P 10/31/14 142.0 22.65 27.00
CVX 141031P00143000 P 10/31/14 143.0 23.60 28.00
CVX 141031P00145000 P 10/31/14 145.0 25.65 30.00
CVX 141031P00150000 P 10/31/14 150.0 30.60 35.00
CVX 141031P00155000 P 10/31/14 155.0 35.50 40.00
CVX 141031P00160000 P 10/31/14 160.0 41.30 43.90
CVX 141107C00070000 C 11/07/14 70.0 44.90 48.95
CVX 141107C00075000 C 11/07/14 75.0 39.85 44.00
CVX 141107C00080000 C 11/07/14 80.0 34.85 39.00
CVX 141107C00085000 C 11/07/14 85.0 29.80 34.00
CVX 141107C00090000 C 11/07/14 90.0 24.80 29.00
CVX 141107C00095000 C 11/07/14 95.0 19.80 24.00
CVX 141107C00100000 C 11/07/14 100.0 14.85 19.00
CVX 141107C00103000 C 11/07/14 103.0 13.05 16.60
CVX 141107C00104000 C 11/07/14 104.0 10.95 15.00
CVX 141107C00105000 C 11/07/14 105.0 11.40 14.65
CVX 141107C00106000 C 11/07/14 106.0 10.40 13.65
CVX 141107C00107000 C 11/07/14 107.0 9.40 10.60
CVX 141107C00108000 C 11/07/14 108.0 8.40 9.65
CVX 141107C00109000 C 11/07/14 109.0 7.40 8.65
CVX 141107C00110000 C 11/07/14 110.0 5.85 7.65
CVX 141107C00111000 C 11/07/14 111.0 4.95 6.75
CVX 141107C00112000 C 11/07/14 112.0 3.40 5.70
CVX 141107C00113000 C 11/07/14 113.0 4.25 4.80
CVX 141107C00114000 C 11/07/14 114.0 3.35 3.80
CVX 141107C00115000 C 11/07/14 115.0 2.71 3.10
CVX 141107C00116000 C 11/07/14 116.0 1.99 2.32
CVX 141107C00117000 C 11/07/14 117.0 1.36 1.73
CVX 141107C00118000 C 11/07/14 118.0 0.87 1.11
CVX 141107C00119000 C 11/07/14 119.0 0.51 0.68
CVX 141107C00120000 C 11/07/14 120.0 0.29 0.43
CVX 141107C00121000 C 11/07/14 121.0 0.16 0.33
CVX 141107C00122000 C 11/07/14 122.0 0.04 0.20
CVX 141107C00123000 C 11/07/14 123.0 0.00 0.23
CVX 141107C00124000 C 11/07/14 124.0 0.00 0.20
CVX 141107C00125000 C 11/07/14 125.0 0.00 0.12
CVX 141107C00126000 C 11/07/14 126.0 0.00 0.17
CVX 141107C00127000 C 11/07/14 127.0 0.00 0.17
CVX 141107C00128000 C 11/07/14 128.0 0.00 0.16
CVX 141107C00129000 C 11/07/14 129.0 0.00 0.19
CVX 141107C00130000 C 11/07/14 130.0 0.00 0.07
CVX 141107C00131000 C 11/07/14 131.0 0.00 0.17
CVX 141107C00132000 C 11/07/14 132.0 0.00 0.17
CVX 141107C00133000 C 11/07/14 133.0 0.00 0.17
CVX 141107C00134000 C 11/07/14 134.0 0.00 0.17
CVX 141107C00135000 C 11/07/14 135.0 0.00 0.17
CVX 141107C00136000 C 11/07/14 136.0 0.00 0.17
CVX 141107C00137000 C 11/07/14 137.0 0.00 0.17
CVX 141107C00138000 C 11/07/14 138.0 0.00 0.16
CVX 141107C00139000 C 11/07/14 139.0 0.00 0.16
CVX 141107C00140000 C 11/07/14 140.0 0.00 0.16
CVX 141107C00145000 C 11/07/14 145.0 0.00 0.23
CVX 141107C00150000 C 11/07/14 150.0 0.00 0.22
CVX 141107C00155000 C 11/07/14 155.0 0.00 0.22
CVX 141107C00160000 C 11/07/14 160.0 0.00 0.22
CVX 141107P00070000 P 11/07/14 70.0 0.00 0.03
CVX 141107P00075000 P 11/07/14 75.0 0.00 0.04
CVX 141107P00080000 P 11/07/14 80.0 0.00 0.06
CVX 141107P00085000 P 11/07/14 85.0 0.00 0.21
CVX 141107P00090000 P 11/07/14 90.0 0.00 0.05
CVX 141107P00095000 P 11/07/14 95.0 0.00 0.08
CVX 141107P00100000 P 11/07/14 100.0 0.00 0.19
CVX 141107P00103000 P 11/07/14 103.0 0.00 0.30
CVX 141107P00104000 P 11/07/14 104.0 0.00 0.31
CVX 141107P00105000 P 11/07/14 105.0 0.04 0.24
CVX 141107P00106000 P 11/07/14 106.0 0.00 0.25
CVX 141107P00107000 P 11/07/14 107.0 0.03 0.24
CVX 141107P00108000 P 11/07/14 108.0 0.06 0.22
CVX 141107P00109000 P 11/07/14 109.0 0.11 0.22
CVX 141107P00110000 P 11/07/14 110.0 0.13 0.23
CVX 141107P00111000 P 11/07/14 111.0 0.18 0.29
CVX 141107P00112000 P 11/07/14 112.0 0.23 0.37
CVX 141107P00113000 P 11/07/14 113.0 0.33 0.46
CVX 141107P00114000 P 11/07/14 114.0 0.43 0.60
CVX 141107P00115000 P 11/07/14 115.0 0.59 0.76
CVX 141107P00116000 P 11/07/14 116.0 0.89 1.15
CVX 141107P00117000 P 11/07/14 117.0 1.16 1.49
CVX 141107P00118000 P 11/07/14 118.0 1.63 1.97
CVX 141107P00119000 P 11/07/14 119.0 2.27 2.99
CVX 141107P00120000 P 11/07/14 120.0 3.00 3.70
CVX 141107P00121000 P 11/07/14 121.0 3.80 4.65
CVX 141107P00122000 P 11/07/14 122.0 4.55 5.55
CVX 141107P00123000 P 11/07/14 123.0 3.65 6.75
CVX 141107P00124000 P 11/07/14 124.0 6.00 9.30
CVX 141107P00125000 P 11/07/14 125.0 7.05 10.25
CVX 141107P00126000 P 11/07/14 126.0 7.00 11.25
CVX 141107P00127000 P 11/07/14 127.0 8.95 12.25
CVX 141107P00128000 P 11/07/14 128.0 9.00 13.15
CVX 141107P00129000 P 11/07/14 129.0 10.00 14.15
CVX 141107P00130000 P 11/07/14 130.0 11.00 15.15
CVX 141107P00131000 P 11/07/14 131.0 12.00 16.15
CVX 141107P00132000 P 11/07/14 132.0 13.00 17.15
CVX 141107P00133000 P 11/07/14 133.0 14.00 18.20
CVX 141107P00134000 P 11/07/14 134.0 14.65 19.00
CVX 141107P00135000 P 11/07/14 135.0 16.00 20.20
CVX 141107P00136000 P 11/07/14 136.0 17.00 21.20
CVX 141107P00137000 P 11/07/14 137.0 18.00 22.15
CVX 141107P00138000 P 11/07/14 138.0 19.00 23.15
CVX 141107P00139000 P 11/07/14 139.0 20.00 24.20
CVX 141107P00140000 P 11/07/14 140.0 21.00 25.20
CVX 141107P00145000 P 11/07/14 145.0 26.00 30.20
CVX 141107P00150000 P 11/07/14 150.0 31.00 35.20
CVX 141107P00155000 P 11/07/14 155.0 36.00 40.20
CVX 141107P00160000 P 11/07/14 160.0 41.00 45.20
CVX 141114C00090000 C 11/14/14 90.0 24.85 28.35
CVX 141114C00095000 C 11/14/14 95.0 19.90 24.00
CVX 141114C00100000 C 11/14/14 100.0 16.05 19.60
CVX 141114C00103000 C 11/14/14 103.0 12.00 16.45
CVX 141114C00104000 C 11/14/14 104.0 11.30 15.65
CVX 141114C00105000 C 11/14/14 105.0 10.10 12.70
CVX 141114C00106000 C 11/14/14 106.0 9.20 11.95
CVX 141114C00107000 C 11/14/14 107.0 9.40 10.55
CVX 141114C00108000 C 11/14/14 108.0 8.35 9.65
CVX 141114C00109000 C 11/14/14 109.0 7.40 8.60
CVX 141114C00110000 C 11/14/14 110.0 6.40 7.60
CVX 141114C00111000 C 11/14/14 111.0 4.60 6.75
CVX 141114C00112000 C 11/14/14 112.0 4.60 5.80
CVX 141114C00113000 C 11/14/14 113.0 4.45 4.90
CVX 141114C00114000 C 11/14/14 114.0 3.80 4.10
CVX 141114C00115000 C 11/14/14 115.0 2.88 3.35
CVX 141114C00116000 C 11/14/14 116.0 2.38 2.58
CVX 141114C00117000 C 11/14/14 117.0 1.80 1.98
CVX 141114C00118000 C 11/14/14 118.0 1.19 1.40
CVX 141114C00119000 C 11/14/14 119.0 0.83 0.99
CVX 141114C00120000 C 11/14/14 120.0 0.51 0.64
CVX 141114C00121000 C 11/14/14 121.0 0.20 0.48
CVX 141114C00122000 C 11/14/14 122.0 0.09 0.34
CVX 141114C00123000 C 11/14/14 123.0 0.01 0.26
CVX 141114C00124000 C 11/14/14 124.0 0.01 0.26
CVX 141114C00125000 C 11/14/14 125.0 0.00 0.12
CVX 141114C00126000 C 11/14/14 126.0 0.00 0.20
CVX 141114C00127000 C 11/14/14 127.0 0.00 0.19
CVX 141114C00128000 C 11/14/14 128.0 0.00 0.18
CVX 141114C00129000 C 11/14/14 129.0 0.00 0.17
CVX 141114C00130000 C 11/14/14 130.0 0.00 0.10
CVX 141114C00131000 C 11/14/14 131.0 0.00 0.17
CVX 141114C00132000 C 11/14/14 132.0 0.00 0.17
CVX 141114C00133000 C 11/14/14 133.0 0.00 0.10
CVX 141114C00134000 C 11/14/14 134.0 0.00 0.17
CVX 141114C00135000 C 11/14/14 135.0 0.00 0.16
CVX 141114C00136000 C 11/14/14 136.0 0.00 0.16
CVX 141114C00137000 C 11/14/14 137.0 0.00 0.16
CVX 141114C00138000 C 11/14/14 138.0 0.00 0.16
CVX 141114C00140000 C 11/14/14 140.0 0.00 0.13
CVX 141114P00090000 P 11/14/14 90.0 0.00 0.09
CVX 141114P00095000 P 11/14/14 95.0 0.00 0.09
CVX 141114P00100000 P 11/14/14 100.0 0.00 0.23
CVX 141114P00103000 P 11/14/14 103.0 0.05 0.30
CVX 141114P00104000 P 11/14/14 104.0 0.08 0.34
CVX 141114P00105000 P 11/14/14 105.0 0.11 0.30
CVX 141114P00106000 P 11/14/14 106.0 0.15 0.40
CVX 141114P00107000 P 11/14/14 107.0 0.20 0.44
CVX 141114P00108000 P 11/14/14 108.0 0.27 0.54
CVX 141114P00109000 P 11/14/14 109.0 0.33 0.65
CVX 141114P00110000 P 11/14/14 110.0 0.41 0.58
CVX 141114P00111000 P 11/14/14 111.0 0.52 0.70
CVX 141114P00112000 P 11/14/14 112.0 0.67 0.76
CVX 141114P00113000 P 11/14/14 113.0 0.86 0.97
CVX 141114P00114000 P 11/14/14 114.0 1.08 1.23
CVX 141114P00115000 P 11/14/14 115.0 1.39 1.53
CVX 141114P00116000 P 11/14/14 116.0 1.76 1.94
CVX 141114P00117000 P 11/14/14 117.0 2.22 2.43
CVX 141114P00118000 P 11/14/14 118.0 2.77 2.99
CVX 141114P00119000 P 11/14/14 119.0 3.40 4.15
CVX 141114P00120000 P 11/14/14 120.0 4.15 4.95
CVX 141114P00121000 P 11/14/14 121.0 4.25 5.80
CVX 141114P00122000 P 11/14/14 122.0 5.70 6.90
CVX 141114P00123000 P 11/14/14 123.0 6.25 7.90
CVX 141114P00124000 P 11/14/14 124.0 7.00 8.90
CVX 141114P00125000 P 11/14/14 125.0 8.05 9.85
CVX 141114P00126000 P 11/14/14 126.0 8.00 12.15
CVX 141114P00127000 P 11/14/14 127.0 10.05 11.90
CVX 141114P00128000 P 11/14/14 128.0 11.10 12.90
CVX 141114P00129000 P 11/14/14 129.0 11.00 15.15
CVX 141114P00130000 P 11/14/14 130.0 12.00 16.10
CVX 141114P00131000 P 11/14/14 131.0 13.00 17.10
CVX 141114P00132000 P 11/14/14 132.0 14.00 18.10
CVX 141114P00133000 P 11/14/14 133.0 15.00 19.10
CVX 141114P00134000 P 11/14/14 134.0 16.00 20.10
CVX 141114P00135000 P 11/14/14 135.0 17.00 21.10
CVX 141114P00136000 P 11/14/14 136.0 18.00 22.10
CVX 141114P00137000 P 11/14/14 137.0 19.00 23.10
CVX 141114P00138000 P 11/14/14 138.0 20.00 24.10
CVX 141114P00140000 P 11/14/14 140.0 22.90 25.00
CVX 141122C00065000 C 11/22/14 65.0 49.90 52.75
CVX 141122C00070000 C 11/22/14 70.0 44.80 49.00
CVX 141122C00075000 C 11/22/14 75.0 39.80 44.00
CVX 141122C00080000 C 11/22/14 80.0 35.40 39.00
CVX 141122C00085000 C 11/22/14 85.0 29.85 34.00
CVX 141122C00090000 C 11/22/14 90.0 24.85 28.35
CVX 141122C00095000 C 11/22/14 95.0 19.90 22.85
CVX 141122C00096000 C 11/22/14 96.0 18.85 21.60
CVX 141122C00099000 C 11/22/14 99.0 16.45 18.90
CVX 141122C00100000 C 11/22/14 100.0 15.45 17.55
CVX 141122C00101000 C 11/22/14 101.0 14.50 16.95
CVX 141122C00102000 C 11/22/14 102.0 13.50 15.95
CVX 141122C00103000 C 11/22/14 103.0 12.55 14.95
CVX 141122C00104000 C 11/22/14 104.0 11.55 14.35
CVX 141122C00105000 C 11/22/14 105.0 10.60 12.55
CVX 141122C00106000 C 11/22/14 106.0 9.75 11.65
CVX 141122C00107000 C 11/22/14 107.0 8.75 10.65
CVX 141122C00108000 C 11/22/14 108.0 7.90 9.55
CVX 141122C00109000 C 11/22/14 109.0 7.00 8.55
CVX 141122C00110000 C 11/22/14 110.0 6.75 7.60
CVX 141122C00111000 C 11/22/14 111.0 6.00 6.65
CVX 141122C00112000 C 11/22/14 112.0 5.45 5.75
CVX 141122C00113000 C 11/22/14 113.0 4.65 4.90
CVX 141122C00114000 C 11/22/14 114.0 3.85 4.10
CVX 141122C00115000 C 11/22/14 115.0 3.15 3.35
CVX 141122C00116000 C 11/22/14 116.0 2.50 2.68
CVX 141122C00117000 C 11/22/14 117.0 1.92 2.05
CVX 141122C00118000 C 11/22/14 118.0 1.44 1.54
CVX 141122C00119000 C 11/22/14 119.0 1.01 1.10
CVX 141122C00120000 C 11/22/14 120.0 0.68 0.77
CVX 141122C00121000 C 11/22/14 121.0 0.45 0.53
CVX 141122C00122000 C 11/22/14 122.0 0.29 0.35
CVX 141122C00123000 C 11/22/14 123.0 0.12 0.26
CVX 141122C00124000 C 11/22/14 124.0 0.11 0.17
CVX 141122C00125000 C 11/22/14 125.0 0.06 0.12
CVX 141122C00126000 C 11/22/14 126.0 0.04 0.09
CVX 141122C00127000 C 11/22/14 127.0 0.00 0.07
CVX 141122C00128000 C 11/22/14 128.0 0.00 0.05
CVX 141122C00129000 C 11/22/14 129.0 0.00 0.05
CVX 141122C00130000 C 11/22/14 130.0 0.00 0.04
CVX 141122C00131000 C 11/22/14 131.0 0.00 0.04
CVX 141122C00132000 C 11/22/14 132.0 0.00 0.04
CVX 141122C00133000 C 11/22/14 133.0 0.00 0.04
CVX 141122C00134000 C 11/22/14 134.0 0.00 0.03
CVX 141122C00135000 C 11/22/14 135.0 0.00 0.01
CVX 141122C00136000 C 11/22/14 136.0 0.00 0.03
CVX 141122C00137000 C 11/22/14 137.0 0.00 0.03
CVX 141122C00138000 C 11/22/14 138.0 0.00 0.03
CVX 141122C00139000 C 11/22/14 139.0 0.00 0.03
CVX 141122C00140000 C 11/22/14 140.0 0.00 0.03
CVX 141122C00141000 C 11/22/14 141.0 0.00 0.03
CVX 141122C00142000 C 11/22/14 142.0 0.00 0.03
CVX 141122C00143000 C 11/22/14 143.0 0.00 0.03
CVX 141122C00145000 C 11/22/14 145.0 0.00 0.03
CVX 141122C00150000 C 11/22/14 150.0 0.00 0.03
CVX 141122C00155000 C 11/22/14 155.0 0.00 0.03
CVX 141122C00160000 C 11/22/14 160.0 0.00 0.03
CVX 141122C00165000 C 11/22/14 165.0 0.00 0.03
CVX 141122C00170000 C 11/22/14 170.0 0.00 0.03
CVX 141122C00175000 C 11/22/14 175.0 0.00 0.03
CVX 141122C00180000 C 11/22/14 180.0 0.00 0.03
CVX 141122C00185000 C 11/22/14 185.0 0.00 0.03
CVX 141122P00065000 P 11/22/14 65.0 0.00 0.01
CVX 141122P00070000 P 11/22/14 70.0 0.00 0.01
CVX 141122P00075000 P 11/22/14 75.0 0.00 0.01
CVX 141122P00080000 P 11/22/14 80.0 0.00 0.01
CVX 141122P00085000 P 11/22/14 85.0 0.00 0.01
CVX 141122P00090000 P 11/22/14 90.0 0.00 0.02
CVX 141122P00095000 P 11/22/14 95.0 0.04 0.06
CVX 141122P00096000 P 11/22/14 96.0 0.02 0.15
CVX 141122P00099000 P 11/22/14 99.0 0.05 0.15
CVX 141122P00100000 P 11/22/14 100.0 0.08 0.11
CVX 141122P00101000 P 11/22/14 101.0 0.08 0.20
CVX 141122P00102000 P 11/22/14 102.0 0.10 0.23
CVX 141122P00103000 P 11/22/14 103.0 0.13 0.26
CVX 141122P00104000 P 11/22/14 104.0 0.16 0.27
CVX 141122P00105000 P 11/22/14 105.0 0.18 0.23
CVX 141122P00106000 P 11/22/14 106.0 0.24 0.42
CVX 141122P00107000 P 11/22/14 107.0 0.30 0.50
CVX 141122P00108000 P 11/22/14 108.0 0.37 0.47
CVX 141122P00109000 P 11/22/14 109.0 0.46 0.56
CVX 141122P00110000 P 11/22/14 110.0 0.57 0.62
CVX 141122P00111000 P 11/22/14 111.0 0.70 0.75
CVX 141122P00112000 P 11/22/14 112.0 0.87 0.93
CVX 141122P00113000 P 11/22/14 113.0 1.09 1.16
CVX 141122P00114000 P 11/22/14 114.0 1.36 1.44
CVX 141122P00115000 P 11/22/14 115.0 1.68 1.77
CVX 141122P00116000 P 11/22/14 116.0 2.08 2.18
CVX 141122P00117000 P 11/22/14 117.0 2.55 2.67
CVX 141122P00118000 P 11/22/14 118.0 3.10 3.30
CVX 141122P00119000 P 11/22/14 119.0 3.70 3.90
CVX 141122P00120000 P 11/22/14 120.0 4.45 4.65
CVX 141122P00121000 P 11/22/14 121.0 5.20 5.90
CVX 141122P00122000 P 11/22/14 122.0 6.00 6.85
CVX 141122P00123000 P 11/22/14 123.0 6.85 7.80
CVX 141122P00124000 P 11/22/14 124.0 7.80 8.85
CVX 141122P00125000 P 11/22/14 125.0 8.60 9.85
CVX 141122P00126000 P 11/22/14 126.0 9.50 10.90
CVX 141122P00127000 P 11/22/14 127.0 9.20 11.60
CVX 141122P00128000 P 11/22/14 128.0 10.25 13.10
CVX 141122P00129000 P 11/22/14 129.0 11.20 13.60
CVX 141122P00130000 P 11/22/14 130.0 13.15 15.65
CVX 141122P00131000 P 11/22/14 131.0 13.25 16.70
CVX 141122P00132000 P 11/22/14 132.0 14.20 17.65
CVX 141122P00133000 P 11/22/14 133.0 15.15 18.90
CVX 141122P00134000 P 11/22/14 134.0 16.30 19.90
CVX 141122P00135000 P 11/22/14 135.0 17.95 19.85
CVX 141122P00136000 P 11/22/14 136.0 18.00 22.20
CVX 141122P00137000 P 11/22/14 137.0 19.05 23.25
CVX 141122P00138000 P 11/22/14 138.0 20.00 24.25
CVX 141122P00139000 P 11/22/14 139.0 21.25 24.90
CVX 141122P00140000 P 11/22/14 140.0 22.00 26.25
CVX 141122P00141000 P 11/22/14 141.0 23.00 27.20
CVX 141122P00142000 P 11/22/14 142.0 24.00 28.25
CVX 141122P00143000 P 11/22/14 143.0 25.05 28.65
CVX 141122P00145000 P 11/22/14 145.0 27.00 31.25
CVX 141122P00150000 P 11/22/14 150.0 32.00 36.25
CVX 141122P00155000 P 11/22/14 155.0 37.05 41.25
CVX 141122P00160000 P 11/22/14 160.0 42.05 45.65
CVX 141122P00165000 P 11/22/14 165.0 47.00 51.25
CVX 141122P00170000 P 11/22/14 170.0 52.00 56.25
CVX 141122P00175000 P 11/22/14 175.0 57.00 61.25
CVX 141122P00180000 P 11/22/14 180.0 62.05 65.65
CVX 141122P00185000 P 11/22/14 185.0 67.50 71.25
CVX 141128C00080000 C 11/28/14 80.0 34.80 38.70
CVX 141128C00085000 C 11/28/14 85.0 29.85 34.00
CVX 141128C00090000 C 11/28/14 90.0 24.85 29.00
CVX 141128C00095000 C 11/28/14 95.0 19.80 23.15
CVX 141128C00100000 C 11/28/14 100.0 15.10 18.10
CVX 141128C00102000 C 11/28/14 102.0 12.85 16.20
CVX 141128C00103000 C 11/28/14 103.0 12.20 15.15
CVX 141128C00104000 C 11/28/14 104.0 11.20 14.25
CVX 141128C00105000 C 11/28/14 105.0 10.10 13.95
CVX 141128C00106000 C 11/28/14 106.0 9.65 12.40
CVX 141128C00107000 C 11/28/14 107.0 8.10 11.05
CVX 141128C00108000 C 11/28/14 108.0 8.35 9.65
CVX 141128C00109000 C 11/28/14 109.0 7.00 8.70
CVX 141128C00110000 C 11/28/14 110.0 6.75 7.75
CVX 141128C00111000 C 11/28/14 111.0 6.10 6.80
CVX 141128C00112000 C 11/28/14 112.0 5.40 5.85
CVX 141128C00113000 C 11/28/14 113.0 4.60 5.00
CVX 141128C00114000 C 11/28/14 114.0 3.80 4.25
CVX 141128C00115000 C 11/28/14 115.0 3.05 3.45
CVX 141128C00116000 C 11/28/14 116.0 2.49 2.79
CVX 141128C00117000 C 11/28/14 117.0 1.87 2.22
CVX 141128C00118000 C 11/28/14 118.0 1.41 1.69
CVX 141128C00119000 C 11/28/14 119.0 1.03 1.24
CVX 141128C00120000 C 11/28/14 120.0 0.79 0.91
CVX 141128C00121000 C 11/28/14 121.0 0.53 0.64
CVX 141128C00122000 C 11/28/14 122.0 0.31 0.50
CVX 141128C00123000 C 11/28/14 123.0 0.21 0.35
CVX 141128C00124000 C 11/28/14 124.0 0.11 0.25
CVX 141128C00125000 C 11/28/14 125.0 0.06 0.18
CVX 141128C00126000 C 11/28/14 126.0 0.03 0.13
CVX 141128C00127000 C 11/28/14 127.0 0.01 0.10
CVX 141128C00128000 C 11/28/14 128.0 0.00 0.08
CVX 141128C00129000 C 11/28/14 129.0 0.00 0.06
CVX 141128C00130000 C 11/28/14 130.0 0.00 0.14
CVX 141128C00131000 C 11/28/14 131.0 0.00 0.05
CVX 141128C00132000 C 11/28/14 132.0 0.00 0.04
CVX 141128C00133000 C 11/28/14 133.0 0.00 0.04
CVX 141128C00134000 C 11/28/14 134.0 0.00 0.04
CVX 141128C00135000 C 11/28/14 135.0 0.00 0.04
CVX 141128C00140000 C 11/28/14 140.0 0.00 0.03
CVX 141128P00080000 P 11/28/14 80.0 0.00 0.04
CVX 141128P00085000 P 11/28/14 85.0 0.00 0.05
CVX 141128P00090000 P 11/28/14 90.0 0.00 0.09
CVX 141128P00095000 P 11/28/14 95.0 0.03 0.20
CVX 141128P00100000 P 11/28/14 100.0 0.12 0.32
CVX 141128P00102000 P 11/28/14 102.0 0.16 0.38
CVX 141128P00103000 P 11/28/14 103.0 0.19 0.41
CVX 141128P00104000 P 11/28/14 104.0 0.23 0.45
CVX 141128P00105000 P 11/28/14 105.0 0.28 0.50
CVX 141128P00106000 P 11/28/14 106.0 0.34 0.56
CVX 141128P00107000 P 11/28/14 107.0 0.40 0.61
CVX 141128P00108000 P 11/28/14 108.0 0.49 0.71
CVX 141128P00109000 P 11/28/14 109.0 0.59 0.82
CVX 141128P00110000 P 11/28/14 110.0 0.71 0.83
CVX 141128P00111000 P 11/28/14 111.0 0.86 0.93
CVX 141128P00112000 P 11/28/14 112.0 1.04 1.12
CVX 141128P00113000 P 11/28/14 113.0 1.27 1.35
CVX 141128P00114000 P 11/28/14 114.0 1.53 1.64
CVX 141128P00115000 P 11/28/14 115.0 1.86 1.99
CVX 141128P00116000 P 11/28/14 116.0 2.24 2.39
CVX 141128P00117000 P 11/28/14 117.0 2.70 2.87
CVX 141128P00118000 P 11/28/14 118.0 3.25 3.45
CVX 141128P00119000 P 11/28/14 119.0 3.85 4.10
CVX 141128P00120000 P 11/28/14 120.0 4.50 5.10
CVX 141128P00121000 P 11/28/14 121.0 5.30 7.05
CVX 141128P00122000 P 11/28/14 122.0 6.10 7.20
CVX 141128P00123000 P 11/28/14 123.0 6.05 9.25
CVX 141128P00124000 P 11/28/14 124.0 6.45 9.90
CVX 141128P00125000 P 11/28/14 125.0 7.40 10.65
CVX 141128P00126000 P 11/28/14 126.0 8.35 11.80
CVX 141128P00127000 P 11/28/14 127.0 9.30 12.60
CVX 141128P00128000 P 11/28/14 128.0 10.30 13.55
CVX 141128P00129000 P 11/28/14 129.0 11.30 14.55
CVX 141128P00130000 P 11/28/14 130.0 12.25 15.70
CVX 141128P00131000 P 11/28/14 131.0 13.15 16.70
CVX 141128P00132000 P 11/28/14 132.0 14.00 18.20
CVX 141128P00133000 P 11/28/14 133.0 15.05 19.25
CVX 141128P00134000 P 11/28/14 134.0 16.10 20.25
CVX 141128P00135000 P 11/28/14 135.0 17.00 21.25
CVX 141128P00140000 P 11/28/14 140.0 22.85 26.15
CVX 141205C00090000 C 12/05/14 90.0 24.85 28.10
CVX 141205C00095000 C 12/05/14 95.0 19.85 23.15
CVX 141205C00100000 C 12/05/14 100.0 14.90 18.20
CVX 141205C00101000 C 12/05/14 101.0 14.10 17.20
CVX 141205C00102000 C 12/05/14 102.0 12.95 16.20
CVX 141205C00103000 C 12/05/14 103.0 12.00 15.40
CVX 141205C00104000 C 12/05/14 104.0 11.70 14.40
CVX 141205C00105000 C 12/05/14 105.0 10.70 13.30
CVX 141205C00106000 C 12/05/14 106.0 9.75 12.00
CVX 141205C00107000 C 12/05/14 107.0 8.80 11.00
CVX 141205C00108000 C 12/05/14 108.0 7.15 9.70
CVX 141205C00109000 C 12/05/14 109.0 7.10 8.70
CVX 141205C00110000 C 12/05/14 110.0 6.95 7.80
CVX 141205C00111000 C 12/05/14 111.0 6.35 6.85
CVX 141205C00112000 C 12/05/14 112.0 5.50 6.00
CVX 141205C00113000 C 12/05/14 113.0 4.70 5.15
CVX 141205C00114000 C 12/05/14 114.0 3.90 4.40
CVX 141205C00115000 C 12/05/14 115.0 3.20 3.70
CVX 141205C00116000 C 12/05/14 116.0 2.68 2.97
CVX 141205C00117000 C 12/05/14 117.0 2.13 2.38
CVX 141205C00118000 C 12/05/14 118.0 1.61 1.88
CVX 141205C00119000 C 12/05/14 119.0 1.22 1.45
CVX 141205C00120000 C 12/05/14 120.0 0.92 1.13
CVX 141205C00121000 C 12/05/14 121.0 0.62 0.86
CVX 141205C00122000 C 12/05/14 122.0 0.42 0.64
CVX 141205C00123000 C 12/05/14 123.0 0.27 0.46
CVX 141205C00124000 C 12/05/14 124.0 0.17 0.33
CVX 141205C00125000 C 12/05/14 125.0 0.11 0.24
CVX 141205C00126000 C 12/05/14 126.0 0.07 0.18
CVX 141205C00127000 C 12/05/14 127.0 0.04 0.14
CVX 141205C00128000 C 12/05/14 128.0 0.02 0.11
CVX 141205C00129000 C 12/05/14 129.0 0.01 0.09
CVX 141205C00130000 C 12/05/14 130.0 0.00 0.07
CVX 141205C00131000 C 12/05/14 131.0 0.00 0.06
CVX 141205C00132000 C 12/05/14 132.0 0.00 0.05
CVX 141205C00133000 C 12/05/14 133.0 0.00 0.05
CVX 141205C00134000 C 12/05/14 134.0 0.00 0.04
CVX 141205C00135000 C 12/05/14 135.0 0.00 0.04
CVX 141205P00090000 P 12/05/14 90.0 0.02 0.16
CVX 141205P00095000 P 12/05/14 95.0 0.07 0.27
CVX 141205P00100000 P 12/05/14 100.0 0.18 0.40
CVX 141205P00101000 P 12/05/14 101.0 0.21 0.43
CVX 141205P00102000 P 12/05/14 102.0 0.25 0.46
CVX 141205P00103000 P 12/05/14 103.0 0.29 0.51
CVX 141205P00104000 P 12/05/14 104.0 0.34 0.56
CVX 141205P00105000 P 12/05/14 105.0 0.40 0.61
CVX 141205P00106000 P 12/05/14 106.0 0.47 0.68
CVX 141205P00107000 P 12/05/14 107.0 0.55 0.77
CVX 141205P00108000 P 12/05/14 108.0 0.64 0.84
CVX 141205P00109000 P 12/05/14 109.0 0.76 0.94
CVX 141205P00110000 P 12/05/14 110.0 0.89 1.11
CVX 141205P00111000 P 12/05/14 111.0 1.06 1.27
CVX 141205P00112000 P 12/05/14 112.0 1.26 1.45
CVX 141205P00113000 P 12/05/14 113.0 1.50 1.81
CVX 141205P00114000 P 12/05/14 114.0 1.78 2.10
CVX 141205P00115000 P 12/05/14 115.0 2.11 2.51
CVX 141205P00116000 P 12/05/14 116.0 2.47 2.66
CVX 141205P00117000 P 12/05/14 117.0 2.94 3.40
CVX 141205P00118000 P 12/05/14 118.0 3.45 4.00
CVX 141205P00119000 P 12/05/14 119.0 4.05 4.55
CVX 141205P00120000 P 12/05/14 120.0 4.70 5.30
CVX 141205P00121000 P 12/05/14 121.0 5.40 6.55
CVX 141205P00122000 P 12/05/14 122.0 6.15 8.05
CVX 141205P00123000 P 12/05/14 123.0 7.05 8.95
CVX 141205P00124000 P 12/05/14 124.0 6.85 9.05
CVX 141205P00125000 P 12/05/14 125.0 7.35 10.90
CVX 141205P00126000 P 12/05/14 126.0 8.40 10.95
CVX 141205P00127000 P 12/05/14 127.0 9.40 12.60
CVX 141205P00128000 P 12/05/14 128.0 10.35 14.05
CVX 141205P00129000 P 12/05/14 129.0 11.30 14.55
CVX 141205P00130000 P 12/05/14 130.0 12.30 16.05
CVX 141205P00131000 P 12/05/14 131.0 13.25 16.70
CVX 141205P00132000 P 12/05/14 132.0 14.00 18.00
CVX 141205P00133000 P 12/05/14 133.0 15.00 19.30
CVX 141205P00134000 P 12/05/14 134.0 16.00 20.30
CVX 141205P00135000 P 12/05/14 135.0 17.45 21.30
CVX 141212C00101000 C 12/12/14 101.0 13.95 17.25
CVX 141212C00102000 C 12/12/14 102.0 12.95 17.00
CVX 141212C00103000 C 12/12/14 103.0 12.25 15.90
CVX 141212C00104000 C 12/12/14 104.0 11.25 14.95
CVX 141212C00105000 C 12/12/14 105.0 10.30 14.00
CVX 141212C00106000 C 12/12/14 106.0 9.05 13.05
CVX 141212C00107000 C 12/12/14 107.0 8.60 12.10
CVX 141212C00108000 C 12/12/14 108.0 8.20 9.75
CVX 141212C00109000 C 12/12/14 109.0 6.80 8.85
CVX 141212C00110000 C 12/12/14 110.0 7.10 7.90
CVX 141212C00111000 C 12/12/14 111.0 6.45 6.95
CVX 141212C00112000 C 12/12/14 112.0 5.60 6.10
CVX 141212C00113000 C 12/12/14 113.0 4.80 5.30
CVX 141212C00114000 C 12/12/14 114.0 4.05 4.55
CVX 141212C00115000 C 12/12/14 115.0 3.35 3.85
CVX 141212C00116000 C 12/12/14 116.0 2.84 3.20
CVX 141212C00117000 C 12/12/14 117.0 2.34 2.60
CVX 141212C00118000 C 12/12/14 118.0 1.76 2.09
CVX 141212C00119000 C 12/12/14 119.0 1.36 1.66
CVX 141212C00120000 C 12/12/14 120.0 1.05 1.28
CVX 141212C00121000 C 12/12/14 121.0 0.78 1.03
CVX 141212C00122000 C 12/12/14 122.0 0.55 0.79
CVX 141212C00123000 C 12/12/14 123.0 0.38 0.61
CVX 141212C00124000 C 12/12/14 124.0 0.26 0.46
CVX 141212C00125000 C 12/12/14 125.0 0.17 0.35
CVX 141212C00126000 C 12/12/14 126.0 0.11 0.26
CVX 141212C00127000 C 12/12/14 127.0 0.08 0.20
CVX 141212C00128000 C 12/12/14 128.0 0.05 0.16
CVX 141212C00129000 C 12/12/14 129.0 0.03 0.13
CVX 141212C00130000 C 12/12/14 130.0 0.02 0.10
CVX 141212C00131000 C 12/12/14 131.0 0.01 0.09
CVX 141212C00132000 C 12/12/14 132.0 0.00 0.07
CVX 141212P00101000 P 12/12/14 101.0 0.27 0.52
CVX 141212P00102000 P 12/12/14 102.0 0.32 0.56
CVX 141212P00103000 P 12/12/14 103.0 0.38 0.60
CVX 141212P00104000 P 12/12/14 104.0 0.44 0.67
CVX 141212P00105000 P 12/12/14 105.0 0.51 0.73
CVX 141212P00106000 P 12/12/14 106.0 0.59 0.81
CVX 141212P00107000 P 12/12/14 107.0 0.67 0.89
CVX 141212P00108000 P 12/12/14 108.0 0.78 1.02
CVX 141212P00109000 P 12/12/14 109.0 0.90 1.17
CVX 141212P00110000 P 12/12/14 110.0 1.05 1.32
CVX 141212P00111000 P 12/12/14 111.0 1.21 1.52
CVX 141212P00112000 P 12/12/14 112.0 1.42 1.69
CVX 141212P00113000 P 12/12/14 113.0 1.65 2.04
CVX 141212P00114000 P 12/12/14 114.0 1.96 2.38
CVX 141212P00115000 P 12/12/14 115.0 2.31 2.71
CVX 141212P00116000 P 12/12/14 116.0 2.69 3.20
CVX 141212P00117000 P 12/12/14 117.0 3.10 3.70
CVX 141212P00118000 P 12/12/14 118.0 3.60 4.25
CVX 141212P00119000 P 12/12/14 119.0 4.20 4.85
CVX 141212P00120000 P 12/12/14 120.0 4.80 5.50
CVX 141212P00121000 P 12/12/14 121.0 5.55 6.25
CVX 141212P00122000 P 12/12/14 122.0 6.35 7.75
CVX 141212P00123000 P 12/12/14 123.0 6.95 8.25
CVX 141212P00124000 P 12/12/14 124.0 7.85 8.90
CVX 141212P00125000 P 12/12/14 125.0 7.55 11.00
CVX 141212P00126000 P 12/12/14 126.0 8.45 11.90
CVX 141212P00127000 P 12/12/14 127.0 9.35 12.80
CVX 141212P00128000 P 12/12/14 128.0 10.40 14.10
CVX 141212P00129000 P 12/12/14 129.0 11.40 15.10
CVX 141212P00130000 P 12/12/14 130.0 12.30 15.75
CVX 141212P00131000 P 12/12/14 131.0 13.35 17.05
CVX 141212P00132000 P 12/12/14 132.0 15.15 18.30
CVX 141220C00065000 C 12/20/14 65.0 49.85 53.70
CVX 141220C00070000 C 12/20/14 70.0 45.40 49.00
CVX 141220C00075000 C 12/20/14 75.0 40.40 44.00
CVX 141220C00080000 C 12/20/14 80.0 35.40 38.75
CVX 141220C00085000 C 12/20/14 85.0 29.80 34.00
CVX 141220C00090000 C 12/20/14 90.0 24.95 28.00
CVX 141220C00095000 C 12/20/14 95.0 19.85 23.45
CVX 141220C00100000 C 12/20/14 100.0 15.15 17.55
CVX 141220C00105000 C 12/20/14 105.0 11.35 12.80
CVX 141220C00110000 C 12/20/14 110.0 7.35 7.90
CVX 141220C00115000 C 12/20/14 115.0 3.55 3.95
CVX 141220C00120000 C 12/20/14 120.0 1.35 1.43
CVX 141220C00125000 C 12/20/14 125.0 0.35 0.38
CVX 141220C00130000 C 12/20/14 130.0 0.07 0.14
CVX 141220C00135000 C 12/20/14 135.0 0.00 0.06
CVX 141220C00140000 C 12/20/14 140.0 0.00 0.03
CVX 141220C00145000 C 12/20/14 145.0 0.00 0.04
CVX 141220C00150000 C 12/20/14 150.0 0.00 0.04
CVX 141220C00155000 C 12/20/14 155.0 0.00 0.03
CVX 141220C00160000 C 12/20/14 160.0 0.00 0.03
CVX 141220C00165000 C 12/20/14 165.0 0.00 0.03
CVX 141220C00170000 C 12/20/14 170.0 0.00 0.03
CVX 141220C00175000 C 12/20/14 175.0 0.00 0.03
CVX 141220C00180000 C 12/20/14 180.0 0.00 0.03
CVX 141220C00185000 C 12/20/14 185.0 0.00 0.03
CVX 141220P00065000 P 12/20/14 65.0 0.00 0.01
CVX 141220P00070000 P 12/20/14 70.0 0.00 0.01
CVX 141220P00075000 P 12/20/14 75.0 0.00 0.03
CVX 141220P00080000 P 12/20/14 80.0 0.03 0.09
CVX 141220P00085000 P 12/20/14 85.0 0.07 0.14
CVX 141220P00090000 P 12/20/14 90.0 0.11 0.20
CVX 141220P00095000 P 12/20/14 95.0 0.18 0.36
CVX 141220P00100000 P 12/20/14 100.0 0.32 0.53
CVX 141220P00105000 P 12/20/14 105.0 0.61 0.86
CVX 141220P00110000 P 12/20/14 110.0 1.23 1.28
CVX 141220P00115000 P 12/20/14 115.0 2.53 2.64
CVX 141220P00120000 P 12/20/14 120.0 5.15 5.35
CVX 141220P00125000 P 12/20/14 125.0 8.50 10.50
CVX 141220P00130000 P 12/20/14 130.0 13.25 16.10
CVX 141220P00135000 P 12/20/14 135.0 17.75 21.00
CVX 141220P00140000 P 12/20/14 140.0 22.30 26.25
CVX 141220P00145000 P 12/20/14 145.0 27.00 31.25
CVX 141220P00150000 P 12/20/14 150.0 32.10 36.15
CVX 141220P00155000 P 12/20/14 155.0 37.00 41.30
CVX 141220P00160000 P 12/20/14 160.0 42.05 45.65
CVX 141220P00165000 P 12/20/14 165.0 47.00 51.25
CVX 141220P00170000 P 12/20/14 170.0 52.00 56.25
CVX 141220P00175000 P 12/20/14 175.0 57.00 61.25
CVX 141220P00180000 P 12/20/14 180.0 62.00 66.25
CVX 141220P00185000 P 12/20/14 185.0 67.20 71.25
CVX 150117C00055000 C 01/17/15 55.0 59.85 63.70
CVX 150117C00060000 C 01/17/15 60.0 54.85 59.00
CVX 150117C00065000 C 01/17/15 65.0 49.80 54.00
CVX 150117C00070000 C 01/17/15 70.0 44.80 49.00
CVX 150117C00075000 C 01/17/15 75.0 39.80 44.00
CVX 150117C00080000 C 01/17/15 80.0 34.80 38.50
CVX 150117C00085000 C 01/17/15 85.0 29.85 33.30
CVX 150117C00090000 C 01/17/15 90.0 24.85 28.10
CVX 150117C00095000 C 01/17/15 95.0 19.90 23.10
CVX 150117C00100000 C 01/17/15 100.0 15.25 17.65
CVX 150117C00105000 C 01/17/15 105.0 10.80 12.90
CVX 150117C00110000 C 01/17/15 110.0 7.75 8.30
CVX 150117C00115000 C 01/17/15 115.0 4.25 4.60
CVX 150117C00120000 C 01/17/15 120.0 1.94 2.14
CVX 150117C00125000 C 01/17/15 125.0 0.68 0.76
CVX 150117C00130000 C 01/17/15 130.0 0.21 0.27
CVX 150117C00135000 C 01/17/15 135.0 0.05 0.13
CVX 150117C00140000 C 01/17/15 140.0 0.01 0.06
CVX 150117C00145000 C 01/17/15 145.0 0.00 0.05
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 0.04
CVX 150117C00170000 C 01/17/15 170.0 0.00 0.03
CVX 150117C00175000 C 01/17/15 175.0 0.00 0.04
CVX 150117P00055000 P 01/17/15 55.0 0.00 0.03
CVX 150117P00060000 P 01/17/15 60.0 0.00 0.04
CVX 150117P00065000 P 01/17/15 65.0 0.00 0.07
CVX 150117P00070000 P 01/17/15 70.0 0.05 0.08
CVX 150117P00075000 P 01/17/15 75.0 0.03 0.13
CVX 150117P00080000 P 01/17/15 80.0 0.08 0.23
CVX 150117P00085000 P 01/17/15 85.0 0.14 0.33
CVX 150117P00090000 P 01/17/15 90.0 0.27 0.43
CVX 150117P00095000 P 01/17/15 95.0 0.40 0.59
CVX 150117P00100000 P 01/17/15 100.0 0.65 0.81
CVX 150117P00105000 P 01/17/15 105.0 1.04 1.27
CVX 150117P00110000 P 01/17/15 110.0 1.82 1.93
CVX 150117P00115000 P 01/17/15 115.0 3.30 3.45
CVX 150117P00120000 P 01/17/15 120.0 5.75 5.95
CVX 150117P00125000 P 01/17/15 125.0 9.25 10.35
CVX 150117P00130000 P 01/17/15 130.0 13.00 15.35
CVX 150117P00135000 P 01/17/15 135.0 18.00 21.05
CVX 150117P00140000 P 01/17/15 140.0 22.90 26.15
CVX 150117P00145000 P 01/17/15 145.0 27.30 31.25
CVX 150117P00150000 P 01/17/15 150.0 32.30 36.30
CVX 150117P00155000 P 01/17/15 155.0 37.35 41.15
CVX 150117P00160000 P 01/17/15 160.0 42.35 46.15
CVX 150117P00165000 P 01/17/15 165.0 47.25 51.30
CVX 150117P00170000 P 01/17/15 170.0 52.35 55.70
CVX 150117P00175000 P 01/17/15 175.0 57.30 61.25
CVX 150320C00060000 C 03/20/15 60.0 54.85 58.55
CVX 150320C00065000 C 03/20/15 65.0 49.85 54.00
CVX 150320C00070000 C 03/20/15 70.0 44.85 49.00
CVX 150320C00075000 C 03/20/15 75.0 39.85 44.00
CVX 150320C00080000 C 03/20/15 80.0 34.85 39.00
CVX 150320C00085000 C 03/20/15 85.0 29.85 34.00
CVX 150320C00090000 C 03/20/15 90.0 24.90 28.20
CVX 150320C00095000 C 03/20/15 95.0 19.95 23.15
CVX 150320C00100000 C 03/20/15 100.0 15.70 17.80
CVX 150320C00105000 C 03/20/15 105.0 12.45 13.20
CVX 150320C00110000 C 03/20/15 110.0 8.55 9.05
CVX 150320C00115000 C 03/20/15 115.0 5.40 5.70
CVX 150320C00120000 C 03/20/15 120.0 2.95 3.30
CVX 150320C00125000 C 03/20/15 125.0 1.45 1.63
CVX 150320C00130000 C 03/20/15 130.0 0.61 0.75
CVX 150320C00135000 C 03/20/15 135.0 0.26 0.40
CVX 150320C00140000 C 03/20/15 140.0 0.10 0.20
CVX 150320C00145000 C 03/20/15 145.0 0.02 0.12
CVX 150320C00150000 C 03/20/15 150.0 0.01 0.08
CVX 150320C00155000 C 03/20/15 155.0 0.00 0.06
CVX 150320C00160000 C 03/20/15 160.0 0.00 0.05
CVX 150320C00165000 C 03/20/15 165.0 0.00 0.05
CVX 150320C00170000 C 03/20/15 170.0 0.00 0.05
CVX 150320C00175000 C 03/20/15 175.0 0.00 0.04
CVX 150320C00180000 C 03/20/15 180.0 0.00 0.04
CVX 150320C00185000 C 03/20/15 185.0 0.00 0.04
CVX 150320C00190000 C 03/20/15 190.0 0.00 0.04
CVX 150320C00195000 C 03/20/15 195.0 0.00 0.03
CVX 150320P00060000 P 03/20/15 60.0 0.04 0.13
CVX 150320P00065000 P 03/20/15 65.0 0.08 0.21
CVX 150320P00070000 P 03/20/15 70.0 0.12 0.31
CVX 150320P00075000 P 03/20/15 75.0 0.19 0.38
CVX 150320P00080000 P 03/20/15 80.0 0.28 0.48
CVX 150320P00085000 P 03/20/15 85.0 0.41 0.63
CVX 150320P00090000 P 03/20/15 90.0 0.64 0.85
CVX 150320P00095000 P 03/20/15 95.0 0.93 1.18
CVX 150320P00100000 P 03/20/15 100.0 1.36 1.51
CVX 150320P00105000 P 03/20/15 105.0 2.16 2.44
CVX 150320P00110000 P 03/20/15 110.0 3.30 3.70
CVX 150320P00115000 P 03/20/15 115.0 5.15 5.55
CVX 150320P00120000 P 03/20/15 120.0 7.80 8.35
CVX 150320P00125000 P 03/20/15 125.0 11.10 12.80
CVX 150320P00130000 P 03/20/15 130.0 15.10 17.30
CVX 150320P00135000 P 03/20/15 135.0 19.15 22.45
CVX 150320P00140000 P 03/20/15 140.0 23.85 27.10
CVX 150320P00145000 P 03/20/15 145.0 28.85 32.30
CVX 150320P00150000 P 03/20/15 150.0 33.00 37.20
CVX 150320P00155000 P 03/20/15 155.0 38.00 42.25
CVX 150320P00160000 P 03/20/15 160.0 43.00 47.25
CVX 150320P00165000 P 03/20/15 165.0 48.00 52.25
CVX 150320P00170000 P 03/20/15 170.0 53.00 57.20
CVX 150320P00175000 P 03/20/15 175.0 58.00 62.20
CVX 150320P00180000 P 03/20/15 180.0 62.80 67.00
CVX 150320P00185000 P 03/20/15 185.0 68.00 72.20
CVX 150320P00190000 P 03/20/15 190.0 73.00 77.20
CVX 150320P00195000 P 03/20/15 195.0 78.00 82.20
CVX 150619C00060000 C 06/19/15 60.0 54.80 58.85
CVX 150619C00065000 C 06/19/15 65.0 49.80 54.00
CVX 150619C00070000 C 06/19/15 70.0 44.80 49.00
CVX 150619C00075000 C 06/19/15 75.0 39.80 44.00
CVX 150619C00080000 C 06/19/15 80.0 34.80 39.00
CVX 150619C00085000 C 06/19/15 85.0 29.85 34.00
CVX 150619C00090000 C 06/19/15 90.0 24.85 29.00
CVX 150619C00095000 C 06/19/15 95.0 20.05 23.15
CVX 150619C00100000 C 06/19/15 100.0 16.10 18.10
CVX 150619C00105000 C 06/19/15 105.0 13.00 13.70
CVX 150619C00110000 C 06/19/15 110.0 9.40 10.00
CVX 150619C00115000 C 06/19/15 115.0 6.60 6.90
CVX 150619C00120000 C 06/19/15 120.0 4.00 4.45
CVX 150619C00125000 C 06/19/15 125.0 2.29 2.76
CVX 150619C00130000 C 06/19/15 130.0 1.23 1.50
CVX 150619C00135000 C 06/19/15 135.0 0.63 0.88
CVX 150619C00140000 C 06/19/15 140.0 0.33 0.51
CVX 150619C00145000 C 06/19/15 145.0 0.16 0.32
CVX 150619C00150000 C 06/19/15 150.0 0.07 0.22
CVX 150619C00155000 C 06/19/15 155.0 0.04 0.15
CVX 150619C00160000 C 06/19/15 160.0 0.02 0.11
CVX 150619C00165000 C 06/19/15 165.0 0.01 0.08
CVX 150619P00060000 P 06/19/15 60.0 0.19 0.38
CVX 150619P00065000 P 06/19/15 65.0 0.26 0.45
CVX 150619P00070000 P 06/19/15 70.0 0.36 0.55
CVX 150619P00075000 P 06/19/15 75.0 0.48 0.69
CVX 150619P00080000 P 06/19/15 80.0 0.65 0.80
CVX 150619P00085000 P 06/19/15 85.0 0.78 1.13
CVX 150619P00090000 P 06/19/15 90.0 1.26 1.50
CVX 150619P00095000 P 06/19/15 95.0 1.73 2.08
CVX 150619P00100000 P 06/19/15 100.0 2.48 2.87
CVX 150619P00105000 P 06/19/15 105.0 3.55 3.95
CVX 150619P00110000 P 06/19/15 110.0 5.05 5.50
CVX 150619P00115000 P 06/19/15 115.0 7.10 7.45
CVX 150619P00120000 P 06/19/15 120.0 9.55 10.45
CVX 150619P00125000 P 06/19/15 125.0 13.15 13.85
CVX 150619P00130000 P 06/19/15 130.0 16.75 19.00
CVX 150619P00135000 P 06/19/15 135.0 21.00 23.65
CVX 150619P00140000 P 06/19/15 140.0 24.10 28.60
CVX 150619P00145000 P 06/19/15 145.0 29.00 33.35
CVX 150619P00150000 P 06/19/15 150.0 34.00 38.25
CVX 150619P00155000 P 06/19/15 155.0 39.00 43.20
CVX 150619P00160000 P 06/19/15 160.0 44.00 48.20
CVX 150619P00165000 P 06/19/15 165.0 49.00 53.15
CVX 160115C00055000 C 01/15/16 55.0 59.75 63.55
CVX 160115C00060000 C 01/15/16 60.0 54.75 58.55
CVX 160115C00065000 C 01/15/16 65.0 49.70 53.55
CVX 160115C00070000 C 01/15/16 70.0 45.00 49.40
CVX 160115C00075000 C 01/15/16 75.0 39.75 43.55
CVX 160115C00080000 C 01/15/16 80.0 34.75 38.55
CVX 160115C00085000 C 01/15/16 85.0 29.80 33.55
CVX 160115C00090000 C 01/15/16 90.0 24.95 28.50
CVX 160115C00095000 C 01/15/16 95.0 20.45 23.90
CVX 160115C00100000 C 01/15/16 100.0 18.10 18.80
CVX 160115C00105000 C 01/15/16 105.0 14.40 15.10
CVX 160115C00110000 C 01/15/16 110.0 11.15 11.80
CVX 160115C00115000 C 01/15/16 115.0 8.50 9.05
CVX 160115C00120000 C 01/15/16 120.0 6.25 6.65
CVX 160115C00125000 C 01/15/16 125.0 4.25 4.85
CVX 160115C00130000 C 01/15/16 130.0 2.95 3.40
CVX 160115C00135000 C 01/15/16 135.0 1.99 2.65
CVX 160115C00140000 C 01/15/16 140.0 1.29 1.71
CVX 160115C00145000 C 01/15/16 145.0 0.95 1.20
CVX 160115C00150000 C 01/15/16 150.0 0.60 0.87
CVX 160115C00155000 C 01/15/16 155.0 0.34 0.63
CVX 160115C00160000 C 01/15/16 160.0 0.26 0.49
CVX 160115C00165000 C 01/15/16 165.0 0.17 0.37
CVX 160115C00170000 C 01/15/16 170.0 0.10 0.29
CVX 160115C00175000 C 01/15/16 175.0 0.07 0.22
CVX 160115C00180000 C 01/15/16 180.0 0.04 0.19
CVX 160115C00185000 C 01/15/16 185.0 0.03 0.15
CVX 160115C00190000 C 01/15/16 190.0 0.03 0.13
CVX 160115P00055000 P 01/15/16 55.0 0.48 0.75
CVX 160115P00060000 P 01/15/16 60.0 0.64 0.91
CVX 160115P00065000 P 01/15/16 65.0 0.82 1.10
CVX 160115P00070000 P 01/15/16 70.0 1.03 1.38
CVX 160115P00075000 P 01/15/16 75.0 1.33 1.57
CVX 160115P00080000 P 01/15/16 80.0 1.70 2.13
CVX 160115P00085000 P 01/15/16 85.0 2.30 2.69
CVX 160115P00090000 P 01/15/16 90.0 2.92 3.40
CVX 160115P00095000 P 01/15/16 95.0 3.90 4.25
CVX 160115P00100000 P 01/15/16 100.0 5.10 5.40
CVX 160115P00105000 P 01/15/16 105.0 6.65 7.20
CVX 160115P00110000 P 01/15/16 110.0 8.55 9.15
CVX 160115P00115000 P 01/15/16 115.0 10.90 11.50
CVX 160115P00120000 P 01/15/16 120.0 13.70 14.45
CVX 160115P00125000 P 01/15/16 125.0 16.80 17.75
CVX 160115P00130000 P 01/15/16 130.0 20.45 21.40
CVX 160115P00135000 P 01/15/16 135.0 23.75 27.40
CVX 160115P00140000 P 01/15/16 140.0 28.05 31.70
CVX 160115P00145000 P 01/15/16 145.0 32.65 36.25
CVX 160115P00150000 P 01/15/16 150.0 36.35 40.65
CVX 160115P00155000 P 01/15/16 155.0 41.05 45.40
CVX 160115P00160000 P 01/15/16 160.0 46.00 50.00
CVX 160115P00165000 P 01/15/16 165.0 50.50 54.95
CVX 160115P00170000 P 01/15/16 170.0 55.50 59.85
CVX 160115P00175000 P 01/15/16 175.0 60.25 64.75
CVX 160115P00180000 P 01/15/16 180.0 65.20 69.70
CVX 160115P00185000 P 01/15/16 185.0 70.10 74.60
CVX 160115P00190000 P 01/15/16 190.0 75.05 79.85

OPRA data is delayed 15 minutes.