Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Chevron Corporation (CVX)
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 180223C00090000 C Feb 23, 2018 90.0 20.20 21.15
CVX 180223C00091000 C Feb 23, 2018 91.0 19.30 20.20
CVX 180223C00092000 C Feb 23, 2018 92.0 17.95 19.25
CVX 180223C00093000 C Feb 23, 2018 93.0 17.15 18.25
CVX 180223C00094000 C Feb 23, 2018 94.0 16.45 17.15
CVX 180223C00095000 C Feb 23, 2018 95.0 15.35 16.15
CVX 180223C00096000 C Feb 23, 2018 96.0 14.45 15.15
CVX 180223C00097000 C Feb 23, 2018 97.0 13.25 14.15
CVX 180223C00098000 C Feb 23, 2018 98.0 12.70 13.15
CVX 180223C00099000 C Feb 23, 2018 99.0 11.40 12.15
CVX 180223C00100000 C Feb 23, 2018 100.0 10.80 11.15
CVX 180223C00101000 C Feb 23, 2018 101.0 9.80 10.15
CVX 180223C00102000 C Feb 23, 2018 102.0 8.80 9.15
CVX 180223C00103000 C Feb 23, 2018 103.0 7.90 8.10
CVX 180223C00104000 C Feb 23, 2018 104.0 7.00 7.10
CVX 180223C00105000 C Feb 23, 2018 105.0 5.85 6.20
CVX 180223C00106000 C Feb 23, 2018 106.0 5.05 5.20
CVX 180223C00107000 C Feb 23, 2018 107.0 4.10 4.20
CVX 180223C00108000 C Feb 23, 2018 108.0 3.20 3.30
CVX 180223C00109000 C Feb 23, 2018 109.0 2.38 2.46
CVX 180223C00110000 C Feb 23, 2018 110.0 1.65 1.72
CVX 180223C00111000 C Feb 23, 2018 111.0 1.05 1.12
CVX 180223C00112000 C Feb 23, 2018 112.0 0.61 0.66
CVX 180223C00113000 C Feb 23, 2018 113.0 0.32 0.36
CVX 180223C00114000 C Feb 23, 2018 114.0 0.16 0.20
CVX 180223C00115000 C Feb 23, 2018 115.0 0.08 0.12
CVX 180223C00116000 C Feb 23, 2018 116.0 0.04 0.07
CVX 180223C00117000 C Feb 23, 2018 117.0 0.02 0.05
CVX 180223C00118000 C Feb 23, 2018 118.0 0.01 0.04
CVX 180223C00119000 C Feb 23, 2018 119.0 0.01 0.03
CVX 180223C00120000 C Feb 23, 2018 120.0 0.01 0.03
CVX 180223C00121000 C Feb 23, 2018 121.0 0.00 0.03
CVX 180223C00122000 C Feb 23, 2018 122.0 0.01 0.03
CVX 180223C00123000 C Feb 23, 2018 123.0 0.00 0.02
CVX 180223C00124000 C Feb 23, 2018 124.0 0.00 0.03
CVX 180223C00125000 C Feb 23, 2018 125.0 0.00 0.03
CVX 180223C00126000 C Feb 23, 2018 126.0 0.00 0.05
CVX 180223C00127000 C Feb 23, 2018 127.0 0.00 0.03
CVX 180223C00128000 C Feb 23, 2018 128.0 0.00 0.03
CVX 180223C00129000 C Feb 23, 2018 129.0 0.00 0.03
CVX 180223C00130000 C Feb 23, 2018 130.0 0.00 0.01
CVX 180223C00131000 C Feb 23, 2018 131.0 0.00 0.03
CVX 180223C00132000 C Feb 23, 2018 132.0 0.00 0.03
CVX 180223C00133000 C Feb 23, 2018 133.0 0.00 0.03
CVX 180223C00134000 C Feb 23, 2018 134.0 0.00 0.03
CVX 180223C00135000 C Feb 23, 2018 135.0 0.00 0.03
CVX 180223C00136000 C Feb 23, 2018 136.0 0.00 0.03
CVX 180223C00137000 C Feb 23, 2018 137.0 0.00 0.03
CVX 180223C00138000 C Feb 23, 2018 138.0 0.00 0.03
CVX 180223C00139000 C Feb 23, 2018 139.0 0.00 0.03
CVX 180223C00140000 C Feb 23, 2018 140.0 0.00 0.03
CVX 180223C00141000 C Feb 23, 2018 141.0 0.00 0.06
CVX 180223C00142000 C Feb 23, 2018 142.0 0.00 0.03
CVX 180223C00143000 C Feb 23, 2018 143.0 0.00 0.05
CVX 180223C00144000 C Feb 23, 2018 144.0 0.00 0.03
CVX 180223C00145000 C Feb 23, 2018 145.0 0.00 0.06
CVX 180223C00146000 C Feb 23, 2018 146.0 0.00 0.06
CVX 180223C00150000 C Feb 23, 2018 150.0 0.00 0.05
CVX 180223P00090000 P Feb 23, 2018 90.0 0.00 0.03
CVX 180223P00091000 P Feb 23, 2018 91.0 0.00 0.05
CVX 180223P00092000 P Feb 23, 2018 92.0 0.00 0.03
CVX 180223P00093000 P Feb 23, 2018 93.0 0.00 0.03
CVX 180223P00094000 P Feb 23, 2018 94.0 0.00 0.07
CVX 180223P00095000 P Feb 23, 2018 95.0 0.00 0.06
CVX 180223P00096000 P Feb 23, 2018 96.0 0.00 0.05
CVX 180223P00097000 P Feb 23, 2018 97.0 0.00 0.07
CVX 180223P00098000 P Feb 23, 2018 98.0 0.00 0.07
CVX 180223P00099000 P Feb 23, 2018 99.0 0.00 0.04
CVX 180223P00100000 P Feb 23, 2018 100.0 0.00 0.02
CVX 180223P00101000 P Feb 23, 2018 101.0 0.00 0.02
CVX 180223P00102000 P Feb 23, 2018 102.0 0.02 0.03
CVX 180223P00103000 P Feb 23, 2018 103.0 0.02 0.04
CVX 180223P00104000 P Feb 23, 2018 104.0 0.03 0.05
CVX 180223P00105000 P Feb 23, 2018 105.0 0.06 0.07
CVX 180223P00106000 P Feb 23, 2018 106.0 0.08 0.11
CVX 180223P00107000 P Feb 23, 2018 107.0 0.14 0.17
CVX 180223P00108000 P Feb 23, 2018 108.0 0.23 0.27
CVX 180223P00109000 P Feb 23, 2018 109.0 0.39 0.44
CVX 180223P00110000 P Feb 23, 2018 110.0 0.66 0.71
CVX 180223P00111000 P Feb 23, 2018 111.0 1.05 1.11
CVX 180223P00112000 P Feb 23, 2018 112.0 1.61 1.67
CVX 180223P00113000 P Feb 23, 2018 113.0 2.30 2.39
CVX 180223P00114000 P Feb 23, 2018 114.0 3.10 3.25
CVX 180223P00115000 P Feb 23, 2018 115.0 4.00 4.15
CVX 180223P00116000 P Feb 23, 2018 116.0 5.00 5.15
CVX 180223P00117000 P Feb 23, 2018 117.0 5.90 6.10
CVX 180223P00118000 P Feb 23, 2018 118.0 6.95 7.10
CVX 180223P00119000 P Feb 23, 2018 119.0 7.90 8.10
CVX 180223P00120000 P Feb 23, 2018 120.0 8.85 9.20
CVX 180223P00121000 P Feb 23, 2018 121.0 9.75 10.20
CVX 180223P00122000 P Feb 23, 2018 122.0 10.95 11.10
CVX 180223P00123000 P Feb 23, 2018 123.0 11.90 12.10
CVX 180223P00124000 P Feb 23, 2018 124.0 12.60 13.15
CVX 180223P00125000 P Feb 23, 2018 125.0 13.40 14.15
CVX 180223P00126000 P Feb 23, 2018 126.0 14.60 15.15
CVX 180223P00127000 P Feb 23, 2018 127.0 15.90 16.10
CVX 180223P00128000 P Feb 23, 2018 128.0 16.20 17.15
CVX 180223P00129000 P Feb 23, 2018 129.0 17.50 18.15
CVX 180223P00130000 P Feb 23, 2018 130.0 18.85 19.10
CVX 180223P00131000 P Feb 23, 2018 131.0 19.40 20.15
CVX 180223P00132000 P Feb 23, 2018 132.0 19.55 22.05
CVX 180223P00133000 P Feb 23, 2018 133.0 21.50 22.15
CVX 180223P00134000 P Feb 23, 2018 134.0 22.40 23.15
CVX 180223P00135000 P Feb 23, 2018 135.0 23.00 24.15
CVX 180223P00136000 P Feb 23, 2018 136.0 24.15 25.15
CVX 180223P00137000 P Feb 23, 2018 137.0 25.65 26.10
CVX 180223P00138000 P Feb 23, 2018 138.0 26.40 27.15
CVX 180223P00139000 P Feb 23, 2018 139.0 27.20 28.15
CVX 180223P00140000 P Feb 23, 2018 140.0 28.50 29.15
CVX 180223P00141000 P Feb 23, 2018 141.0 29.40 30.15
CVX 180223P00142000 P Feb 23, 2018 142.0 30.55 31.15
CVX 180223P00143000 P Feb 23, 2018 143.0 31.30 32.15
CVX 180223P00144000 P Feb 23, 2018 144.0 30.50 33.15
CVX 180223P00145000 P Feb 23, 2018 145.0 31.55 34.25
CVX 180223P00146000 P Feb 23, 2018 146.0 32.50 35.25
CVX 180223P00150000 P Feb 23, 2018 150.0 36.50 39.15
CVX 180302C00090000 C Mar 02, 2018 90.0 20.80 21.75
CVX 180302C00095000 C Mar 02, 2018 95.0 15.75 16.75
CVX 180302C00099000 C Mar 02, 2018 99.0 11.80 12.70
CVX 180302C00100000 C Mar 02, 2018 100.0 11.10 11.25
CVX 180302C00101000 C Mar 02, 2018 101.0 9.75 10.55
CVX 180302C00102000 C Mar 02, 2018 102.0 8.90 9.35
CVX 180302C00103000 C Mar 02, 2018 103.0 7.95 8.40
CVX 180302C00104000 C Mar 02, 2018 104.0 6.95 7.55
CVX 180302C00105000 C Mar 02, 2018 105.0 6.35 6.55
CVX 180302C00106000 C Mar 02, 2018 106.0 5.45 5.60
CVX 180302C00107000 C Mar 02, 2018 107.0 4.55 4.75
CVX 180302C00108000 C Mar 02, 2018 108.0 3.75 3.90
CVX 180302C00109000 C Mar 02, 2018 109.0 3.05 3.15
CVX 180302C00110000 C Mar 02, 2018 110.0 2.37 2.44
CVX 180302C00111000 C Mar 02, 2018 111.0 1.78 1.84
CVX 180302C00112000 C Mar 02, 2018 112.0 1.30 1.35
CVX 180302C00113000 C Mar 02, 2018 113.0 0.91 0.96
CVX 180302C00114000 C Mar 02, 2018 114.0 0.61 0.66
CVX 180302C00115000 C Mar 02, 2018 115.0 0.39 0.44
CVX 180302C00116000 C Mar 02, 2018 116.0 0.24 0.30
CVX 180302C00117000 C Mar 02, 2018 117.0 0.15 0.20
CVX 180302C00118000 C Mar 02, 2018 118.0 0.09 0.13
CVX 180302C00119000 C Mar 02, 2018 119.0 0.05 0.10
CVX 180302C00120000 C Mar 02, 2018 120.0 0.03 0.08
CVX 180302C00121000 C Mar 02, 2018 121.0 0.01 0.06
CVX 180302C00122000 C Mar 02, 2018 122.0 0.00 0.05
CVX 180302C00123000 C Mar 02, 2018 123.0 0.00 0.05
CVX 180302C00124000 C Mar 02, 2018 124.0 0.00 0.04
CVX 180302C00125000 C Mar 02, 2018 125.0 0.00 0.04
CVX 180302C00126000 C Mar 02, 2018 126.0 0.00 0.04
CVX 180302C00127000 C Mar 02, 2018 127.0 0.00 0.04
CVX 180302C00128000 C Mar 02, 2018 128.0 0.00 0.04
CVX 180302C00129000 C Mar 02, 2018 129.0 0.00 0.04
CVX 180302C00130000 C Mar 02, 2018 130.0 0.00 0.01
CVX 180302C00131000 C Mar 02, 2018 131.0 0.00 0.03
CVX 180302C00132000 C Mar 02, 2018 132.0 0.00 0.04
CVX 180302C00133000 C Mar 02, 2018 133.0 0.00 0.04
CVX 180302C00134000 C Mar 02, 2018 134.0 0.00 0.03
CVX 180302C00135000 C Mar 02, 2018 135.0 0.00 0.03
CVX 180302C00136000 C Mar 02, 2018 136.0 0.00 0.03
CVX 180302C00137000 C Mar 02, 2018 137.0 0.00 0.03
CVX 180302C00138000 C Mar 02, 2018 138.0 0.00 0.03
CVX 180302C00139000 C Mar 02, 2018 139.0 0.00 0.03
CVX 180302C00140000 C Mar 02, 2018 140.0 0.00 0.03
CVX 180302C00141000 C Mar 02, 2018 141.0 0.00 0.03
CVX 180302C00142000 C Mar 02, 2018 142.0 0.00 0.04
CVX 180302C00143000 C Mar 02, 2018 143.0 0.00 0.04
CVX 180302C00144000 C Mar 02, 2018 144.0 0.00 0.04
CVX 180302C00145000 C Mar 02, 2018 145.0 0.00 0.04
CVX 180302C00146000 C Mar 02, 2018 146.0 0.00 0.04
CVX 180302C00150000 C Mar 02, 2018 150.0 0.00 0.03
CVX 180302P00090000 P Mar 02, 2018 90.0 0.00 0.09
CVX 180302P00095000 P Mar 02, 2018 95.0 0.03 0.07
CVX 180302P00099000 P Mar 02, 2018 99.0 0.07 0.11
CVX 180302P00100000 P Mar 02, 2018 100.0 0.09 0.13
CVX 180302P00101000 P Mar 02, 2018 101.0 0.11 0.15
CVX 180302P00102000 P Mar 02, 2018 102.0 0.14 0.18
CVX 180302P00103000 P Mar 02, 2018 103.0 0.18 0.23
CVX 180302P00104000 P Mar 02, 2018 104.0 0.24 0.28
CVX 180302P00105000 P Mar 02, 2018 105.0 0.32 0.36
CVX 180302P00106000 P Mar 02, 2018 106.0 0.42 0.47
CVX 180302P00107000 P Mar 02, 2018 107.0 0.56 0.62
CVX 180302P00108000 P Mar 02, 2018 108.0 0.75 0.81
CVX 180302P00109000 P Mar 02, 2018 109.0 1.00 1.06
CVX 180302P00110000 P Mar 02, 2018 110.0 1.32 1.39
CVX 180302P00111000 P Mar 02, 2018 111.0 1.73 1.80
CVX 180302P00112000 P Mar 02, 2018 112.0 2.24 2.31
CVX 180302P00113000 P Mar 02, 2018 113.0 2.84 2.94
CVX 180302P00114000 P Mar 02, 2018 114.0 3.50 3.65
CVX 180302P00115000 P Mar 02, 2018 115.0 4.30 4.50
CVX 180302P00116000 P Mar 02, 2018 116.0 5.10 5.30
CVX 180302P00117000 P Mar 02, 2018 117.0 6.00 6.45
CVX 180302P00118000 P Mar 02, 2018 118.0 6.95 7.35
CVX 180302P00119000 P Mar 02, 2018 119.0 7.90 8.25
CVX 180302P00120000 P Mar 02, 2018 120.0 8.90 9.45
CVX 180302P00121000 P Mar 02, 2018 121.0 9.90 10.40
CVX 180302P00122000 P Mar 02, 2018 122.0 10.80 11.40
CVX 180302P00123000 P Mar 02, 2018 123.0 11.85 12.40
CVX 180302P00124000 P Mar 02, 2018 124.0 12.85 13.35
CVX 180302P00125000 P Mar 02, 2018 125.0 13.85 14.35
CVX 180302P00126000 P Mar 02, 2018 126.0 14.95 15.15
CVX 180302P00127000 P Mar 02, 2018 127.0 15.75 16.30
CVX 180302P00128000 P Mar 02, 2018 128.0 16.70 17.85
CVX 180302P00129000 P Mar 02, 2018 129.0 17.95 18.20
CVX 180302P00130000 P Mar 02, 2018 130.0 18.95 19.20
CVX 180302P00131000 P Mar 02, 2018 131.0 19.65 20.85
CVX 180302P00132000 P Mar 02, 2018 132.0 20.85 22.15
CVX 180302P00133000 P Mar 02, 2018 133.0 21.95 22.20
CVX 180302P00134000 P Mar 02, 2018 134.0 22.85 23.80
CVX 180302P00135000 P Mar 02, 2018 135.0 23.65 24.75
CVX 180302P00136000 P Mar 02, 2018 136.0 24.85 25.65
CVX 180302P00137000 P Mar 02, 2018 137.0 25.85 26.65
CVX 180302P00138000 P Mar 02, 2018 138.0 26.65 28.05
CVX 180302P00139000 P Mar 02, 2018 139.0 27.65 28.70
CVX 180302P00140000 P Mar 02, 2018 140.0 28.85 29.75
CVX 180302P00141000 P Mar 02, 2018 141.0 29.85 30.80
CVX 180302P00142000 P Mar 02, 2018 142.0 30.85 31.65
CVX 180302P00143000 P Mar 02, 2018 143.0 31.65 32.95
CVX 180302P00144000 P Mar 02, 2018 144.0 32.75 35.50
CVX 180302P00145000 P Mar 02, 2018 145.0 33.70 36.50
CVX 180302P00146000 P Mar 02, 2018 146.0 34.65 37.50
CVX 180302P00150000 P Mar 02, 2018 150.0 38.70 41.50
CVX 180309C00090000 C Mar 09, 2018 90.0 20.70 22.40
CVX 180309C00095000 C Mar 09, 2018 95.0 15.80 16.40
CVX 180309C00099000 C Mar 09, 2018 99.0 12.20 12.40
CVX 180309C00100000 C Mar 09, 2018 100.0 10.90 11.50
CVX 180309C00101000 C Mar 09, 2018 101.0 10.20 10.55
CVX 180309C00102000 C Mar 09, 2018 102.0 9.20 9.60
CVX 180309C00103000 C Mar 09, 2018 103.0 8.45 8.70
CVX 180309C00104000 C Mar 09, 2018 104.0 7.50 7.70
CVX 180309C00105000 C Mar 09, 2018 105.0 6.65 6.85
CVX 180309C00106000 C Mar 09, 2018 106.0 5.80 6.00
CVX 180309C00107000 C Mar 09, 2018 107.0 5.00 5.20
CVX 180309C00108000 C Mar 09, 2018 108.0 4.25 4.40
CVX 180309C00109000 C Mar 09, 2018 109.0 3.50 3.65
CVX 180309C00110000 C Mar 09, 2018 110.0 2.89 2.96
CVX 180309C00111000 C Mar 09, 2018 111.0 2.30 2.38
CVX 180309C00112000 C Mar 09, 2018 112.0 1.80 1.87
CVX 180309C00113000 C Mar 09, 2018 113.0 1.37 1.44
CVX 180309C00114000 C Mar 09, 2018 114.0 1.03 1.09
CVX 180309C00115000 C Mar 09, 2018 115.0 0.75 0.81
CVX 180309C00116000 C Mar 09, 2018 116.0 0.55 0.60
CVX 180309C00117000 C Mar 09, 2018 117.0 0.39 0.43
CVX 180309C00118000 C Mar 09, 2018 118.0 0.28 0.32
CVX 180309C00119000 C Mar 09, 2018 119.0 0.20 0.24
CVX 180309C00120000 C Mar 09, 2018 120.0 0.14 0.18
CVX 180309C00121000 C Mar 09, 2018 121.0 0.10 0.14
CVX 180309C00122000 C Mar 09, 2018 122.0 0.07 0.13
CVX 180309C00123000 C Mar 09, 2018 123.0 0.04 0.11
CVX 180309C00124000 C Mar 09, 2018 124.0 0.04 0.09
CVX 180309C00125000 C Mar 09, 2018 125.0 0.02 0.07
CVX 180309C00126000 C Mar 09, 2018 126.0 0.00 0.06
CVX 180309C00127000 C Mar 09, 2018 127.0 0.00 0.06
CVX 180309C00128000 C Mar 09, 2018 128.0 0.00 0.05
CVX 180309C00129000 C Mar 09, 2018 129.0 0.00 0.05
CVX 180309C00130000 C Mar 09, 2018 130.0 0.00 0.05
CVX 180309C00131000 C Mar 09, 2018 131.0 0.00 0.04
CVX 180309C00132000 C Mar 09, 2018 132.0 0.00 0.04
CVX 180309C00133000 C Mar 09, 2018 133.0 0.00 0.04
CVX 180309C00134000 C Mar 09, 2018 134.0 0.00 0.04
CVX 180309C00135000 C Mar 09, 2018 135.0 0.00 0.04
CVX 180309C00136000 C Mar 09, 2018 136.0 0.00 0.06
CVX 180309C00137000 C Mar 09, 2018 137.0 0.00 0.06
CVX 180309C00138000 C Mar 09, 2018 138.0 0.00 0.04
CVX 180309C00139000 C Mar 09, 2018 139.0 0.00 0.04
CVX 180309C00140000 C Mar 09, 2018 140.0 0.00 0.07
CVX 180309C00141000 C Mar 09, 2018 141.0 0.00 0.06
CVX 180309C00142000 C Mar 09, 2018 142.0 0.00 0.06
CVX 180309C00143000 C Mar 09, 2018 143.0 0.00 0.06
CVX 180309C00144000 C Mar 09, 2018 144.0 0.00 0.07
CVX 180309C00145000 C Mar 09, 2018 145.0 0.00 0.07
CVX 180309C00146000 C Mar 09, 2018 146.0 0.00 0.04
CVX 180309P00090000 P Mar 09, 2018 90.0 0.03 0.08
CVX 180309P00095000 P Mar 09, 2018 95.0 0.09 0.13
CVX 180309P00099000 P Mar 09, 2018 99.0 0.17 0.23
CVX 180309P00100000 P Mar 09, 2018 100.0 0.21 0.28
CVX 180309P00101000 P Mar 09, 2018 101.0 0.26 0.31
CVX 180309P00102000 P Mar 09, 2018 102.0 0.32 0.37
CVX 180309P00103000 P Mar 09, 2018 103.0 0.39 0.45
CVX 180309P00104000 P Mar 09, 2018 104.0 0.48 0.56
CVX 180309P00105000 P Mar 09, 2018 105.0 0.60 0.66
CVX 180309P00106000 P Mar 09, 2018 106.0 0.74 0.81
CVX 180309P00107000 P Mar 09, 2018 107.0 0.93 1.00
CVX 180309P00108000 P Mar 09, 2018 108.0 1.16 1.24
CVX 180309P00109000 P Mar 09, 2018 109.0 1.45 1.52
CVX 180309P00110000 P Mar 09, 2018 110.0 1.79 1.87
CVX 180309P00111000 P Mar 09, 2018 111.0 2.22 2.29
CVX 180309P00112000 P Mar 09, 2018 112.0 2.71 2.79
CVX 180309P00113000 P Mar 09, 2018 113.0 3.25 3.40
CVX 180309P00114000 P Mar 09, 2018 114.0 3.90 4.05
CVX 180309P00115000 P Mar 09, 2018 115.0 4.65 4.75
CVX 180309P00116000 P Mar 09, 2018 116.0 5.40 5.60
CVX 180309P00117000 P Mar 09, 2018 117.0 6.25 6.45
CVX 180309P00118000 P Mar 09, 2018 118.0 7.10 7.45
CVX 180309P00119000 P Mar 09, 2018 119.0 8.00 8.45
CVX 180309P00120000 P Mar 09, 2018 120.0 8.95 9.45
CVX 180309P00121000 P Mar 09, 2018 121.0 9.85 10.40
CVX 180309P00122000 P Mar 09, 2018 122.0 10.90 11.45
CVX 180309P00123000 P Mar 09, 2018 123.0 11.85 12.45
CVX 180309P00124000 P Mar 09, 2018 124.0 12.95 13.15
CVX 180309P00125000 P Mar 09, 2018 125.0 13.70 14.35
CVX 180309P00126000 P Mar 09, 2018 126.0 14.95 15.15
CVX 180309P00127000 P Mar 09, 2018 127.0 15.85 16.45
CVX 180309P00128000 P Mar 09, 2018 128.0 16.85 18.15
CVX 180309P00129000 P Mar 09, 2018 129.0 17.65 19.15
CVX 180309P00130000 P Mar 09, 2018 130.0 18.85 20.20
CVX 180309P00131000 P Mar 09, 2018 131.0 19.85 21.20
CVX 180309P00132000 P Mar 09, 2018 132.0 20.85 22.15
CVX 180309P00133000 P Mar 09, 2018 133.0 21.65 23.00
CVX 180309P00134000 P Mar 09, 2018 134.0 22.65 24.20
CVX 180309P00135000 P Mar 09, 2018 135.0 23.80 25.20
CVX 180309P00136000 P Mar 09, 2018 136.0 24.85 26.10
CVX 180309P00137000 P Mar 09, 2018 137.0 25.85 27.10
CVX 180309P00138000 P Mar 09, 2018 138.0 26.85 27.90
CVX 180309P00139000 P Mar 09, 2018 139.0 27.85 29.25
CVX 180309P00140000 P Mar 09, 2018 140.0 28.70 30.20
CVX 180309P00141000 P Mar 09, 2018 141.0 29.85 31.45
CVX 180309P00142000 P Mar 09, 2018 142.0 30.65 32.15
CVX 180309P00143000 P Mar 09, 2018 143.0 31.65 34.15
CVX 180309P00144000 P Mar 09, 2018 144.0 32.70 35.50
CVX 180309P00145000 P Mar 09, 2018 145.0 33.70 36.50
CVX 180309P00146000 P Mar 09, 2018 146.0 34.80 37.50
CVX 180316C00065000 C Mar 16, 2018 65.0 45.85 48.60
CVX 180316C00070000 C Mar 16, 2018 70.0 40.85 43.60
CVX 180316C00075000 C Mar 16, 2018 75.0 35.80 38.65
CVX 180316C00080000 C Mar 16, 2018 80.0 30.70 32.30
CVX 180316C00085000 C Mar 16, 2018 85.0 25.60 26.90
CVX 180316C00090000 C Mar 16, 2018 90.0 20.95 21.90
CVX 180316C00095000 C Mar 16, 2018 95.0 15.85 16.65
CVX 180316C00097500 C Mar 16, 2018 97.5 13.60 14.00
CVX 180316C00100000 C Mar 16, 2018 100.0 11.10 11.80
CVX 180316C00105000 C Mar 16, 2018 105.0 6.95 7.05
CVX 180316C00110000 C Mar 16, 2018 110.0 3.25 3.35
CVX 180316C00115000 C Mar 16, 2018 115.0 1.05 1.09
CVX 180316C00120000 C Mar 16, 2018 120.0 0.27 0.30
CVX 180316C00125000 C Mar 16, 2018 125.0 0.08 0.11
CVX 180316C00130000 C Mar 16, 2018 130.0 0.05 0.07
CVX 180316C00135000 C Mar 16, 2018 135.0 0.02 0.03
CVX 180316C00140000 C Mar 16, 2018 140.0 0.01 0.02
CVX 180316C00145000 C Mar 16, 2018 145.0 0.00 0.01
CVX 180316C00150000 C Mar 16, 2018 150.0 0.00 0.01
CVX 180316P00065000 P Mar 16, 2018 65.0 0.00 0.03
CVX 180316P00070000 P Mar 16, 2018 70.0 0.00 0.01
CVX 180316P00075000 P Mar 16, 2018 75.0 0.00 0.01
CVX 180316P00080000 P Mar 16, 2018 80.0 0.01 0.02
CVX 180316P00085000 P Mar 16, 2018 85.0 0.03 0.04
CVX 180316P00090000 P Mar 16, 2018 90.0 0.05 0.08
CVX 180316P00095000 P Mar 16, 2018 95.0 0.16 0.18
CVX 180316P00097500 P Mar 16, 2018 97.5 0.22 0.26
CVX 180316P00100000 P Mar 16, 2018 100.0 0.34 0.38
CVX 180316P00105000 P Mar 16, 2018 105.0 0.85 0.89
CVX 180316P00110000 P Mar 16, 2018 110.0 2.15 2.20
CVX 180316P00115000 P Mar 16, 2018 115.0 4.90 5.00
CVX 180316P00120000 P Mar 16, 2018 120.0 9.10 9.30
CVX 180316P00125000 P Mar 16, 2018 125.0 13.95 14.15
CVX 180316P00130000 P Mar 16, 2018 130.0 18.90 19.85
CVX 180316P00135000 P Mar 16, 2018 135.0 23.95 24.05
CVX 180316P00140000 P Mar 16, 2018 140.0 28.90 29.95
CVX 180316P00145000 P Mar 16, 2018 145.0 33.80 36.50
CVX 180316P00150000 P Mar 16, 2018 150.0 36.80 41.30
CVX 180323C00080000 C Mar 23, 2018 80.0 30.55 31.45
CVX 180323C00085000 C Mar 23, 2018 85.0 25.80 26.55
CVX 180323C00090000 C Mar 23, 2018 90.0 20.75 21.75
CVX 180323C00095000 C Mar 23, 2018 95.0 16.00 16.95
CVX 180323C00099000 C Mar 23, 2018 99.0 12.20 13.00
CVX 180323C00100000 C Mar 23, 2018 100.0 11.60 12.00
CVX 180323C00101000 C Mar 23, 2018 101.0 10.65 10.90
CVX 180323C00102000 C Mar 23, 2018 102.0 9.80 9.95
CVX 180323C00103000 C Mar 23, 2018 103.0 8.90 9.05
CVX 180323C00104000 C Mar 23, 2018 104.0 8.05 8.20
CVX 180323C00105000 C Mar 23, 2018 105.0 6.95 7.35
CVX 180323C00106000 C Mar 23, 2018 106.0 6.40 6.55
CVX 180323C00107000 C Mar 23, 2018 107.0 5.65 5.75
CVX 180323C00108000 C Mar 23, 2018 108.0 4.90 5.05
CVX 180323C00109000 C Mar 23, 2018 109.0 4.20 4.35
CVX 180323C00110000 C Mar 23, 2018 110.0 3.60 3.75
CVX 180323C00111000 C Mar 23, 2018 111.0 3.00 3.10
CVX 180323C00112000 C Mar 23, 2018 112.0 2.51 2.57
CVX 180323C00113000 C Mar 23, 2018 113.0 2.05 2.11
CVX 180323C00114000 C Mar 23, 2018 114.0 1.65 1.72
CVX 180323C00115000 C Mar 23, 2018 115.0 1.33 1.38
CVX 180323C00116000 C Mar 23, 2018 116.0 1.04 1.09
CVX 180323C00117000 C Mar 23, 2018 117.0 0.82 0.87
CVX 180323C00118000 C Mar 23, 2018 118.0 0.64 0.68
CVX 180323C00119000 C Mar 23, 2018 119.0 0.50 0.54
CVX 180323C00120000 C Mar 23, 2018 120.0 0.39 0.43
CVX 180323C00121000 C Mar 23, 2018 121.0 0.30 0.34
CVX 180323C00122000 C Mar 23, 2018 122.0 0.23 0.28
CVX 180323C00123000 C Mar 23, 2018 123.0 0.18 0.23
CVX 180323C00124000 C Mar 23, 2018 124.0 0.14 0.19
CVX 180323C00125000 C Mar 23, 2018 125.0 0.11 0.16
CVX 180323C00126000 C Mar 23, 2018 126.0 0.09 0.14
CVX 180323C00127000 C Mar 23, 2018 127.0 0.05 0.12
CVX 180323C00128000 C Mar 23, 2018 128.0 0.06 0.10
CVX 180323C00129000 C Mar 23, 2018 129.0 0.04 0.09
CVX 180323C00130000 C Mar 23, 2018 130.0 0.00 0.09
CVX 180323C00131000 C Mar 23, 2018 131.0 0.00 0.08
CVX 180323C00132000 C Mar 23, 2018 132.0 0.00 0.10
CVX 180323C00133000 C Mar 23, 2018 133.0 0.00 0.09
CVX 180323C00134000 C Mar 23, 2018 134.0 0.00 0.09
CVX 180323C00135000 C Mar 23, 2018 135.0 0.00 0.09
CVX 180323C00136000 C Mar 23, 2018 136.0 0.00 0.09
CVX 180323C00137000 C Mar 23, 2018 137.0 0.00 0.07
CVX 180323C00138000 C Mar 23, 2018 138.0 0.00 0.08
CVX 180323C00139000 C Mar 23, 2018 139.0 0.00 0.07
CVX 180323C00140000 C Mar 23, 2018 140.0 0.00 0.08
CVX 180323P00080000 P Mar 23, 2018 80.0 0.00 0.11
CVX 180323P00085000 P Mar 23, 2018 85.0 0.00 0.11
CVX 180323P00090000 P Mar 23, 2018 90.0 0.10 0.17
CVX 180323P00095000 P Mar 23, 2018 95.0 0.21 0.27
CVX 180323P00099000 P Mar 23, 2018 99.0 0.39 0.45
CVX 180323P00100000 P Mar 23, 2018 100.0 0.46 0.50
CVX 180323P00101000 P Mar 23, 2018 101.0 0.54 0.57
CVX 180323P00102000 P Mar 23, 2018 102.0 0.63 0.67
CVX 180323P00103000 P Mar 23, 2018 103.0 0.74 0.80
CVX 180323P00104000 P Mar 23, 2018 104.0 0.88 0.93
CVX 180323P00105000 P Mar 23, 2018 105.0 1.05 1.09
CVX 180323P00106000 P Mar 23, 2018 106.0 1.23 1.29
CVX 180323P00107000 P Mar 23, 2018 107.0 1.46 1.52
CVX 180323P00108000 P Mar 23, 2018 108.0 1.75 1.79
CVX 180323P00109000 P Mar 23, 2018 109.0 2.03 2.12
CVX 180323P00110000 P Mar 23, 2018 110.0 2.41 2.50
CVX 180323P00111000 P Mar 23, 2018 111.0 2.84 2.90
CVX 180323P00112000 P Mar 23, 2018 112.0 3.30 3.40
CVX 180323P00113000 P Mar 23, 2018 113.0 3.85 3.95
CVX 180323P00114000 P Mar 23, 2018 114.0 4.45 4.55
CVX 180323P00115000 P Mar 23, 2018 115.0 5.10 5.25
CVX 180323P00116000 P Mar 23, 2018 116.0 5.85 5.95
CVX 180323P00117000 P Mar 23, 2018 117.0 6.60 6.75
CVX 180323P00118000 P Mar 23, 2018 118.0 7.40 7.75
CVX 180323P00119000 P Mar 23, 2018 119.0 8.25 8.50
CVX 180323P00120000 P Mar 23, 2018 120.0 9.15 9.40
CVX 180323P00121000 P Mar 23, 2018 121.0 9.95 10.55
CVX 180323P00122000 P Mar 23, 2018 122.0 11.00 11.40
CVX 180323P00123000 P Mar 23, 2018 123.0 11.95 12.35
CVX 180323P00124000 P Mar 23, 2018 124.0 12.85 14.45
CVX 180323P00125000 P Mar 23, 2018 125.0 13.90 14.40
CVX 180323P00126000 P Mar 23, 2018 126.0 14.85 16.00
CVX 180323P00127000 P Mar 23, 2018 127.0 15.70 17.00
CVX 180323P00128000 P Mar 23, 2018 128.0 16.75 17.85
CVX 180323P00129000 P Mar 23, 2018 129.0 17.85 19.15
CVX 180323P00130000 P Mar 23, 2018 130.0 18.90 19.80
CVX 180323P00131000 P Mar 23, 2018 131.0 19.85 21.25
CVX 180323P00132000 P Mar 23, 2018 132.0 20.85 22.10
CVX 180323P00133000 P Mar 23, 2018 133.0 21.80 23.35
CVX 180323P00134000 P Mar 23, 2018 134.0 22.70 24.25
CVX 180323P00135000 P Mar 23, 2018 135.0 23.75 25.20
CVX 180323P00136000 P Mar 23, 2018 136.0 24.80 26.35
CVX 180323P00137000 P Mar 23, 2018 137.0 25.85 27.35
CVX 180323P00138000 P Mar 23, 2018 138.0 26.85 28.20
CVX 180323P00139000 P Mar 23, 2018 139.0 27.85 29.35
CVX 180323P00140000 P Mar 23, 2018 140.0 28.75 29.85
CVX 180329C00080000 C Mar 29, 2018 80.0 30.75 32.30
CVX 180329C00085000 C Mar 29, 2018 85.0 25.85 27.20
CVX 180329C00090000 C Mar 29, 2018 90.0 20.80 21.65
CVX 180329C00095000 C Mar 29, 2018 95.0 16.00 16.70
CVX 180329C00100000 C Mar 29, 2018 100.0 11.75 12.00
CVX 180329C00102000 C Mar 29, 2018 102.0 9.95 10.15
CVX 180329C00103000 C Mar 29, 2018 103.0 9.10 9.30
CVX 180329C00104000 C Mar 29, 2018 104.0 8.25 8.45
CVX 180329C00105000 C Mar 29, 2018 105.0 7.40 7.60
CVX 180329C00106000 C Mar 29, 2018 106.0 6.65 6.80
CVX 180329C00107000 C Mar 29, 2018 107.0 5.90 6.00
CVX 180329C00108000 C Mar 29, 2018 108.0 5.15 5.25
CVX 180329C00109000 C Mar 29, 2018 109.0 4.45 4.65
CVX 180329C00110000 C Mar 29, 2018 110.0 3.85 3.95
CVX 180329C00111000 C Mar 29, 2018 111.0 3.30 3.40
CVX 180329C00112000 C Mar 29, 2018 112.0 2.77 2.84
CVX 180329C00113000 C Mar 29, 2018 113.0 2.30 2.37
CVX 180329C00114000 C Mar 29, 2018 114.0 1.89 1.96
CVX 180329C00115000 C Mar 29, 2018 115.0 1.54 1.61
CVX 180329C00116000 C Mar 29, 2018 116.0 1.24 1.31
CVX 180329C00117000 C Mar 29, 2018 117.0 1.00 1.05
CVX 180329C00118000 C Mar 29, 2018 118.0 0.79 0.84
CVX 180329C00119000 C Mar 29, 2018 119.0 0.63 0.68
CVX 180329C00120000 C Mar 29, 2018 120.0 0.51 0.55
CVX 180329C00121000 C Mar 29, 2018 121.0 0.41 0.44
CVX 180329C00122000 C Mar 29, 2018 122.0 0.32 0.37
CVX 180329C00123000 C Mar 29, 2018 123.0 0.25 0.31
CVX 180329C00124000 C Mar 29, 2018 124.0 0.20 0.26
CVX 180329C00125000 C Mar 29, 2018 125.0 0.15 0.22
CVX 180329C00126000 C Mar 29, 2018 126.0 0.10 0.19
CVX 180329C00127000 C Mar 29, 2018 127.0 0.09 0.17
CVX 180329C00128000 C Mar 29, 2018 128.0 0.08 0.15
CVX 180329C00129000 C Mar 29, 2018 129.0 0.06 0.13
CVX 180329C00130000 C Mar 29, 2018 130.0 0.06 0.11
CVX 180329C00135000 C Mar 29, 2018 135.0 0.00 0.07
CVX 180329P00080000 P Mar 29, 2018 80.0 0.00 0.08
CVX 180329P00085000 P Mar 29, 2018 85.0 0.00 0.14
CVX 180329P00090000 P Mar 29, 2018 90.0 0.14 0.19
CVX 180329P00095000 P Mar 29, 2018 95.0 0.28 0.34
CVX 180329P00100000 P Mar 29, 2018 100.0 0.55 0.60
CVX 180329P00102000 P Mar 29, 2018 102.0 0.75 0.82
CVX 180329P00103000 P Mar 29, 2018 103.0 0.87 0.95
CVX 180329P00104000 P Mar 29, 2018 104.0 1.04 1.11
CVX 180329P00105000 P Mar 29, 2018 105.0 1.19 1.29
CVX 180329P00106000 P Mar 29, 2018 106.0 1.42 1.50
CVX 180329P00107000 P Mar 29, 2018 107.0 1.66 1.73
CVX 180329P00108000 P Mar 29, 2018 108.0 1.94 2.01
CVX 180329P00109000 P Mar 29, 2018 109.0 2.26 2.34
CVX 180329P00110000 P Mar 29, 2018 110.0 2.63 2.71
CVX 180329P00111000 P Mar 29, 2018 111.0 3.05 3.15
CVX 180329P00112000 P Mar 29, 2018 112.0 3.50 3.60
CVX 180329P00113000 P Mar 29, 2018 113.0 4.05 4.15
CVX 180329P00114000 P Mar 29, 2018 114.0 4.65 4.75
CVX 180329P00115000 P Mar 29, 2018 115.0 5.30 5.40
CVX 180329P00116000 P Mar 29, 2018 116.0 5.95 6.10
CVX 180329P00117000 P Mar 29, 2018 117.0 6.70 6.90
CVX 180329P00118000 P Mar 29, 2018 118.0 7.55 7.80
CVX 180329P00119000 P Mar 29, 2018 119.0 8.35 8.75
CVX 180329P00120000 P Mar 29, 2018 120.0 9.20 9.65
CVX 180329P00121000 P Mar 29, 2018 121.0 10.10 10.55
CVX 180329P00122000 P Mar 29, 2018 122.0 11.05 12.20
CVX 180329P00123000 P Mar 29, 2018 123.0 11.90 12.80
CVX 180329P00124000 P Mar 29, 2018 124.0 13.05 13.20
CVX 180329P00125000 P Mar 29, 2018 125.0 13.90 14.65
CVX 180329P00126000 P Mar 29, 2018 126.0 14.85 16.25
CVX 180329P00127000 P Mar 29, 2018 127.0 15.85 16.95
CVX 180329P00128000 P Mar 29, 2018 128.0 16.70 18.05
CVX 180329P00129000 P Mar 29, 2018 129.0 17.85 19.35
CVX 180329P00130000 P Mar 29, 2018 130.0 18.80 20.30
CVX 180329P00135000 P Mar 29, 2018 135.0 23.75 25.35
CVX 180420C00060000 C Apr 20, 2018 60.0 48.75 51.60
CVX 180420C00065000 C Apr 20, 2018 65.0 43.80 46.45
CVX 180420C00070000 C Apr 20, 2018 70.0 38.80 41.70
CVX 180420C00075000 C Apr 20, 2018 75.0 33.90 36.70
CVX 180420C00080000 C Apr 20, 2018 80.0 29.15 31.75
CVX 180420C00085000 C Apr 20, 2018 85.0 24.20 26.65
CVX 180420C00090000 C Apr 20, 2018 90.0 19.15 22.00
CVX 180420C00095000 C Apr 20, 2018 95.0 14.65 17.00
CVX 180420C00100000 C Apr 20, 2018 100.0 12.10 12.40
CVX 180420C00105000 C Apr 20, 2018 105.0 8.10 8.25
CVX 180420C00110000 C Apr 20, 2018 110.0 4.60 4.75
CVX 180420C00115000 C Apr 20, 2018 115.0 2.20 2.28
CVX 180420C00120000 C Apr 20, 2018 120.0 0.89 0.96
CVX 180420C00125000 C Apr 20, 2018 125.0 0.37 0.43
CVX 180420C00130000 C Apr 20, 2018 130.0 0.17 0.21
CVX 180420C00135000 C Apr 20, 2018 135.0 0.08 0.13
CVX 180420C00140000 C Apr 20, 2018 140.0 0.02 0.11
CVX 180420C00145000 C Apr 20, 2018 145.0 0.02 0.03
CVX 180420C00150000 C Apr 20, 2018 150.0 0.01 0.02
CVX 180420C00155000 C Apr 20, 2018 155.0 0.00 0.07
CVX 180420C00160000 C Apr 20, 2018 160.0 0.00 0.03
CVX 180420P00060000 P Apr 20, 2018 60.0 0.00 0.03
CVX 180420P00065000 P Apr 20, 2018 65.0 0.00 0.03
CVX 180420P00070000 P Apr 20, 2018 70.0 0.00 0.03
CVX 180420P00075000 P Apr 20, 2018 75.0 0.00 0.06
CVX 180420P00080000 P Apr 20, 2018 80.0 0.05 0.10
CVX 180420P00085000 P Apr 20, 2018 85.0 0.12 0.17
CVX 180420P00090000 P Apr 20, 2018 90.0 0.26 0.30
CVX 180420P00095000 P Apr 20, 2018 95.0 0.47 0.52
CVX 180420P00100000 P Apr 20, 2018 100.0 0.87 0.92
CVX 180420P00105000 P Apr 20, 2018 105.0 1.68 1.74
CVX 180420P00110000 P Apr 20, 2018 110.0 3.20 3.30
CVX 180420P00115000 P Apr 20, 2018 115.0 5.80 5.95
CVX 180420P00120000 P Apr 20, 2018 120.0 9.55 9.70
CVX 180420P00125000 P Apr 20, 2018 125.0 14.10 14.25
CVX 180420P00130000 P Apr 20, 2018 130.0 18.80 19.15
CVX 180420P00135000 P Apr 20, 2018 135.0 23.05 24.20
CVX 180420P00140000 P Apr 20, 2018 140.0 28.20 29.20
CVX 180420P00145000 P Apr 20, 2018 145.0 31.50 34.40
CVX 180420P00150000 P Apr 20, 2018 150.0 36.50 39.20
CVX 180420P00155000 P Apr 20, 2018 155.0 41.50 44.25
CVX 180420P00160000 P Apr 20, 2018 160.0 46.50 49.20
CVX 180615C00055000 C Jun 15, 2018 55.0 54.00 58.50
CVX 180615C00060000 C Jun 15, 2018 60.0 49.05 53.60
CVX 180615C00065000 C Jun 15, 2018 65.0 44.00 48.45
CVX 180615C00070000 C Jun 15, 2018 70.0 39.15 43.70
CVX 180615C00075000 C Jun 15, 2018 75.0 34.10 38.65
CVX 180615C00080000 C Jun 15, 2018 80.0 30.45 32.95
CVX 180615C00085000 C Jun 15, 2018 85.0 24.75 28.80
CVX 180615C00090000 C Jun 15, 2018 90.0 21.60 22.35
CVX 180615C00095000 C Jun 15, 2018 95.0 17.30 17.70
CVX 180615C00097500 C Jun 15, 2018 97.5 14.95 15.55
CVX 180615C00100000 C Jun 15, 2018 100.0 13.10 13.30
CVX 180615C00105000 C Jun 15, 2018 105.0 9.25 9.40
CVX 180615C00110000 C Jun 15, 2018 110.0 6.00 6.15
CVX 180615C00115000 C Jun 15, 2018 115.0 3.55 3.65
CVX 180615C00120000 C Jun 15, 2018 120.0 1.98 2.04
CVX 180615C00125000 C Jun 15, 2018 125.0 1.04 1.09
CVX 180615C00130000 C Jun 15, 2018 130.0 0.57 0.62
CVX 180615C00135000 C Jun 15, 2018 135.0 0.33 0.37
CVX 180615C00140000 C Jun 15, 2018 140.0 0.20 0.24
CVX 180615C00145000 C Jun 15, 2018 145.0 0.12 0.16
CVX 180615C00150000 C Jun 15, 2018 150.0 0.10 0.11
CVX 180615C00155000 C Jun 15, 2018 155.0 0.04 0.08
CVX 180615C00160000 C Jun 15, 2018 160.0 0.04 0.06
CVX 180615C00165000 C Jun 15, 2018 165.0 0.02 0.05
CVX 180615P00055000 P Jun 15, 2018 55.0 0.01 0.08
CVX 180615P00060000 P Jun 15, 2018 60.0 0.03 0.04
CVX 180615P00065000 P Jun 15, 2018 65.0 0.06 0.15
CVX 180615P00070000 P Jun 15, 2018 70.0 0.11 0.21
CVX 180615P00075000 P Jun 15, 2018 75.0 0.18 0.21
CVX 180615P00080000 P Jun 15, 2018 80.0 0.30 0.35
CVX 180615P00085000 P Jun 15, 2018 85.0 0.49 0.54
CVX 180615P00090000 P Jun 15, 2018 90.0 0.78 0.84
CVX 180615P00095000 P Jun 15, 2018 95.0 1.25 1.30
CVX 180615P00097500 P Jun 15, 2018 97.5 1.59 1.64
CVX 180615P00100000 P Jun 15, 2018 100.0 2.02 2.08
CVX 180615P00105000 P Jun 15, 2018 105.0 3.20 3.35
CVX 180615P00110000 P Jun 15, 2018 110.0 5.05 5.20
CVX 180615P00115000 P Jun 15, 2018 115.0 7.70 7.85
CVX 180615P00120000 P Jun 15, 2018 120.0 11.15 11.35
CVX 180615P00125000 P Jun 15, 2018 125.0 15.20 15.60
CVX 180615P00130000 P Jun 15, 2018 130.0 19.75 20.15
CVX 180615P00135000 P Jun 15, 2018 135.0 24.30 25.10
CVX 180615P00140000 P Jun 15, 2018 140.0 27.30 30.65
CVX 180615P00145000 P Jun 15, 2018 145.0 32.05 36.60
CVX 180615P00150000 P Jun 15, 2018 150.0 37.05 41.60
CVX 180615P00155000 P Jun 15, 2018 155.0 42.15 46.60
CVX 180615P00160000 P Jun 15, 2018 160.0 47.00 51.45
CVX 180615P00165000 P Jun 15, 2018 165.0 51.95 56.50
CVX 180921C00055000 C Sep 21, 2018 55.0 54.00 58.65
CVX 180921C00060000 C Sep 21, 2018 60.0 49.00 53.45
CVX 180921C00065000 C Sep 21, 2018 65.0 44.00 48.45
CVX 180921C00070000 C Sep 21, 2018 70.0 39.15 43.70
CVX 180921C00075000 C Sep 21, 2018 75.0 34.25 38.70
CVX 180921C00080000 C Sep 21, 2018 80.0 29.50 33.80
CVX 180921C00085000 C Sep 21, 2018 85.0 24.70 27.40
CVX 180921C00090000 C Sep 21, 2018 90.0 21.75 22.75
CVX 180921C00095000 C Sep 21, 2018 95.0 17.85 18.65
CVX 180921C00097500 C Sep 21, 2018 97.5 15.95 16.40
CVX 180921C00100000 C Sep 21, 2018 100.0 13.05 14.40
CVX 180921C00105000 C Sep 21, 2018 105.0 10.55 10.85
CVX 180921C00110000 C Sep 21, 2018 110.0 7.55 7.80
CVX 180921C00115000 C Sep 21, 2018 115.0 5.20 5.40
CVX 180921C00120000 C Sep 21, 2018 120.0 3.40 3.60
CVX 180921C00125000 C Sep 21, 2018 125.0 2.15 2.29
CVX 180921C00130000 C Sep 21, 2018 130.0 1.32 1.47
CVX 180921C00135000 C Sep 21, 2018 135.0 0.79 0.93
CVX 180921C00140000 C Sep 21, 2018 140.0 0.50 0.64
CVX 180921C00145000 C Sep 21, 2018 145.0 0.30 0.39
CVX 180921C00150000 C Sep 21, 2018 150.0 0.19 0.28
CVX 180921C00155000 C Sep 21, 2018 155.0 0.13 0.21
CVX 180921C00160000 C Sep 21, 2018 160.0 0.09 0.17
CVX 180921C00165000 C Sep 21, 2018 165.0 0.06 0.14
CVX 180921C00170000 C Sep 21, 2018 170.0 0.02 0.16
CVX 180921C00175000 C Sep 21, 2018 175.0 0.03 0.11
CVX 180921P00055000 P Sep 21, 2018 55.0 0.05 0.18
CVX 180921P00060000 P Sep 21, 2018 60.0 0.15 0.22
CVX 180921P00065000 P Sep 21, 2018 65.0 0.24 0.32
CVX 180921P00070000 P Sep 21, 2018 70.0 0.35 0.43
CVX 180921P00075000 P Sep 21, 2018 75.0 0.50 0.60
CVX 180921P00080000 P Sep 21, 2018 80.0 0.72 0.84
CVX 180921P00085000 P Sep 21, 2018 85.0 1.08 1.17
CVX 180921P00090000 P Sep 21, 2018 90.0 1.57 1.71
CVX 180921P00095000 P Sep 21, 2018 95.0 2.31 2.49
CVX 180921P00097500 P Sep 21, 2018 97.5 2.81 3.00
CVX 180921P00100000 P Sep 21, 2018 100.0 3.45 3.60
CVX 180921P00105000 P Sep 21, 2018 105.0 4.95 5.15
CVX 180921P00110000 P Sep 21, 2018 110.0 7.00 7.20
CVX 180921P00115000 P Sep 21, 2018 115.0 9.60 9.85
CVX 180921P00120000 P Sep 21, 2018 120.0 12.70 13.10
CVX 180921P00125000 P Sep 21, 2018 125.0 15.45 16.90
CVX 180921P00130000 P Sep 21, 2018 130.0 20.50 21.55
CVX 180921P00135000 P Sep 21, 2018 135.0 24.70 25.80
CVX 180921P00140000 P Sep 21, 2018 140.0 27.55 31.15
CVX 180921P00145000 P Sep 21, 2018 145.0 32.40 37.00
CVX 180921P00150000 P Sep 21, 2018 150.0 37.20 41.70
CVX 180921P00155000 P Sep 21, 2018 155.0 42.05 46.60
CVX 180921P00160000 P Sep 21, 2018 160.0 47.00 51.45
CVX 180921P00165000 P Sep 21, 2018 165.0 51.95 56.50
CVX 180921P00170000 P Sep 21, 2018 170.0 56.85 61.50
CVX 180921P00175000 P Sep 21, 2018 175.0 61.80 66.45
CVX 190118C00055000 C Jan 18, 2019 55.0 54.10 58.50
CVX 190118C00060000 C Jan 18, 2019 60.0 49.15 53.65
CVX 190118C00065000 C Jan 18, 2019 65.0 44.30 48.70
CVX 190118C00070000 C Jan 18, 2019 70.0 39.35 44.00
CVX 190118C00075000 C Jan 18, 2019 75.0 34.30 38.65
CVX 190118C00080000 C Jan 18, 2019 80.0 31.65 32.60
CVX 190118C00085000 C Jan 18, 2019 85.0 27.15 28.80
CVX 190118C00090000 C Jan 18, 2019 90.0 22.85 24.10
CVX 190118C00095000 C Jan 18, 2019 95.0 19.05 20.20
CVX 190118C00097500 C Jan 18, 2019 97.5 17.05 18.15
CVX 190118C00100000 C Jan 18, 2019 100.0 15.55 15.90
CVX 190118C00105000 C Jan 18, 2019 105.0 12.20 12.60
CVX 190118C00110000 C Jan 18, 2019 110.0 9.45 9.80
CVX 190118C00115000 C Jan 18, 2019 115.0 7.20 7.45
CVX 190118C00120000 C Jan 18, 2019 120.0 5.20 5.50
CVX 190118C00125000 C Jan 18, 2019 125.0 3.80 4.00
CVX 190118C00130000 C Jan 18, 2019 130.0 2.65 2.86
CVX 190118C00135000 C Jan 18, 2019 135.0 1.89 2.03
CVX 190118C00140000 C Jan 18, 2019 140.0 1.33 1.45
CVX 190118C00145000 C Jan 18, 2019 145.0 0.88 1.05
CVX 190118C00150000 C Jan 18, 2019 150.0 0.65 0.77
CVX 190118C00155000 C Jan 18, 2019 155.0 0.46 0.57
CVX 190118C00160000 C Jan 18, 2019 160.0 0.35 0.46
CVX 190118C00165000 C Jan 18, 2019 165.0 0.25 0.35
CVX 190118C00170000 C Jan 18, 2019 170.0 0.20 0.29
CVX 190118C00175000 C Jan 18, 2019 175.0 0.15 0.24
CVX 190118P00055000 P Jan 18, 2019 55.0 0.28 0.36
CVX 190118P00060000 P Jan 18, 2019 60.0 0.39 0.48
CVX 190118P00065000 P Jan 18, 2019 65.0 0.55 0.68
CVX 190118P00070000 P Jan 18, 2019 70.0 0.76 0.89
CVX 190118P00075000 P Jan 18, 2019 75.0 1.08 1.19
CVX 190118P00080000 P Jan 18, 2019 80.0 1.49 1.60
CVX 190118P00085000 P Jan 18, 2019 85.0 2.07 2.20
CVX 190118P00090000 P Jan 18, 2019 90.0 2.84 2.99
CVX 190118P00095000 P Jan 18, 2019 95.0 3.90 4.05
CVX 190118P00097500 P Jan 18, 2019 97.5 4.50 4.75
CVX 190118P00100000 P Jan 18, 2019 100.0 5.25 5.50
CVX 190118P00105000 P Jan 18, 2019 105.0 7.00 7.30
CVX 190118P00110000 P Jan 18, 2019 110.0 9.15 9.45
CVX 190118P00115000 P Jan 18, 2019 115.0 11.75 12.10
CVX 190118P00120000 P Jan 18, 2019 120.0 14.80 15.20
CVX 190118P00125000 P Jan 18, 2019 125.0 18.30 18.65
CVX 190118P00130000 P Jan 18, 2019 130.0 22.05 22.70
CVX 190118P00135000 P Jan 18, 2019 135.0 25.70 27.15
CVX 190118P00140000 P Jan 18, 2019 140.0 29.95 31.45
CVX 190118P00145000 P Jan 18, 2019 145.0 33.10 37.65
CVX 190118P00150000 P Jan 18, 2019 150.0 38.20 42.50
CVX 190118P00155000 P Jan 18, 2019 155.0 42.60 47.45
CVX 190118P00160000 P Jan 18, 2019 160.0 47.35 52.00
CVX 190118P00165000 P Jan 18, 2019 165.0 52.00 56.70
CVX 190118P00170000 P Jan 18, 2019 170.0 57.00 61.50
CVX 190118P00175000 P Jan 18, 2019 175.0 62.05 66.50
CVX 200117C00060000 C Jan 17, 2020 60.0 49.00 54.00
CVX 200117C00065000 C Jan 17, 2020 65.0 44.00 49.00
CVX 200117C00070000 C Jan 17, 2020 70.0 39.00 44.00
CVX 200117C00075000 C Jan 17, 2020 75.0 34.50 39.50
CVX 200117C00080000 C Jan 17, 2020 80.0 31.15 35.35
CVX 200117C00085000 C Jan 17, 2020 85.0 27.10 30.95
CVX 200117C00090000 C Jan 17, 2020 90.0 23.60 27.15
CVX 200117C00095000 C Jan 17, 2020 95.0 20.20 21.50
CVX 200117C00100000 C Jan 17, 2020 100.0 17.60 18.15
CVX 200117C00105000 C Jan 17, 2020 105.0 13.90 15.20
CVX 200117C00110000 C Jan 17, 2020 110.0 11.45 12.65
CVX 200117C00115000 C Jan 17, 2020 115.0 10.00 10.50
CVX 200117C00120000 C Jan 17, 2020 120.0 7.20 8.60
CVX 200117C00125000 C Jan 17, 2020 125.0 5.55 6.85
CVX 200117C00130000 C Jan 17, 2020 130.0 5.30 5.50
CVX 200117C00135000 C Jan 17, 2020 135.0 3.40 4.40
CVX 200117C00140000 C Jan 17, 2020 140.0 3.05 3.65
CVX 200117C00145000 C Jan 17, 2020 145.0 2.35 2.90
CVX 200117C00150000 C Jan 17, 2020 150.0 1.78 2.37
CVX 200117C00155000 C Jan 17, 2020 155.0 1.45 2.05
CVX 200117C00160000 C Jan 17, 2020 160.0 1.11 1.71
CVX 200117C00165000 C Jan 17, 2020 165.0 0.77 1.46
CVX 200117C00170000 C Jan 17, 2020 170.0 0.51 1.23
CVX 200117C00175000 C Jan 17, 2020 175.0 0.36 1.00
CVX 200117C00180000 C Jan 17, 2020 180.0 0.58 0.91
CVX 200117C00185000 C Jan 17, 2020 185.0 0.48 0.79
CVX 200117C00190000 C Jan 17, 2020 190.0 0.40 0.71
CVX 200117P00060000 P Jan 17, 2020 60.0 0.91 1.16
CVX 200117P00065000 P Jan 17, 2020 65.0 0.67 1.65
CVX 200117P00070000 P Jan 17, 2020 70.0 1.67 1.81
CVX 200117P00075000 P Jan 17, 2020 75.0 1.59 2.75
CVX 200117P00080000 P Jan 17, 2020 80.0 2.25 3.45
CVX 200117P00085000 P Jan 17, 2020 85.0 3.40 4.50
CVX 200117P00090000 P Jan 17, 2020 90.0 4.10 5.60
CVX 200117P00095000 P Jan 17, 2020 95.0 6.25 7.10
CVX 200117P00100000 P Jan 17, 2020 100.0 7.05 8.70
CVX 200117P00105000 P Jan 17, 2020 105.0 9.20 10.80
CVX 200117P00110000 P Jan 17, 2020 110.0 11.75 13.30
CVX 200117P00115000 P Jan 17, 2020 115.0 14.10 16.00
CVX 200117P00120000 P Jan 17, 2020 120.0 17.40 18.90
CVX 200117P00125000 P Jan 17, 2020 125.0 19.90 22.30
CVX 200117P00130000 P Jan 17, 2020 130.0 23.10 26.50
CVX 200117P00135000 P Jan 17, 2020 135.0 28.00 29.85
CVX 200117P00140000 P Jan 17, 2020 140.0 32.50 34.15
CVX 200117P00145000 P Jan 17, 2020 145.0 34.65 38.45
CVX 200117P00150000 P Jan 17, 2020 150.0 38.50 42.50
CVX 200117P00155000 P Jan 17, 2020 155.0 43.10 47.50
CVX 200117P00160000 P Jan 17, 2020 160.0 48.00 52.85
CVX 200117P00165000 P Jan 17, 2020 165.0 52.50 57.45
CVX 200117P00170000 P Jan 17, 2020 170.0 57.50 62.40
CVX 200117P00175000 P Jan 17, 2020 175.0 62.00 66.95
CVX 200117P00180000 P Jan 17, 2020 180.0 67.00 72.00
CVX 200117P00185000 P Jan 17, 2020 185.0 72.00 77.00
CVX 200117P00190000 P Jan 17, 2020 190.0 77.00 81.95
OPRA data is delayed 15 minutes.