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 (2017-03-03)Premium Content

Chevron Corporation (CVX)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 170324C00065000 C 03/24/17 65.0 41.25 45.60
CVX 170324C00070000 C 03/24/17 70.0 36.55 39.60
CVX 170324C00075000 C 03/24/17 75.0 31.60 35.20
CVX 170324C00080000 C 03/24/17 80.0 27.55 29.10
CVX 170324C00085000 C 03/24/17 85.0 22.60 24.45
CVX 170324C00090000 C 03/24/17 90.0 17.00 19.15
CVX 170324C00092000 C 03/24/17 92.0 15.35 17.00
CVX 170324C00093000 C 03/24/17 93.0 14.10 16.05
CVX 170324C00094000 C 03/24/17 94.0 13.20 15.00
CVX 170324C00095000 C 03/24/17 95.0 12.10 14.10
CVX 170324C00096000 C 03/24/17 96.0 11.20 12.95
CVX 170324C00097000 C 03/24/17 97.0 10.15 12.05
CVX 170324C00098000 C 03/24/17 98.0 9.30 11.10
CVX 170324C00098500 C 03/24/17 98.5 9.05 10.60
CVX 170324C00099000 C 03/24/17 99.0 8.40 10.05
CVX 170324C00099500 C 03/24/17 99.5 8.10 9.40
CVX 170324C00100000 C 03/24/17 100.0 8.20 8.95
CVX 170324C00101000 C 03/24/17 101.0 7.05 7.70
CVX 170324C00102000 C 03/24/17 102.0 6.30 6.60
CVX 170324C00103000 C 03/24/17 103.0 5.30 5.50
CVX 170324C00104000 C 03/24/17 104.0 4.30 4.60
CVX 170324C00105000 C 03/24/17 105.0 3.30 3.55
CVX 170324C00106000 C 03/24/17 106.0 2.37 2.54
CVX 170324C00107000 C 03/24/17 107.0 1.45 1.60
CVX 170324C00108000 C 03/24/17 108.0 0.76 0.85
CVX 170324C00109000 C 03/24/17 109.0 0.28 0.38
CVX 170324C00110000 C 03/24/17 110.0 0.07 0.15
CVX 170324C00111000 C 03/24/17 111.0 0.00 0.05
CVX 170324C00112000 C 03/24/17 112.0 0.00 0.03
CVX 170324C00113000 C 03/24/17 113.0 0.00 0.03
CVX 170324C00114000 C 03/24/17 114.0 0.00 0.03
CVX 170324C00115000 C 03/24/17 115.0 0.00 0.01
CVX 170324C00116000 C 03/24/17 116.0 0.00 0.49
CVX 170324C00117000 C 03/24/17 117.0 0.00 0.11
CVX 170324C00118000 C 03/24/17 118.0 0.00 0.10
CVX 170324C00119000 C 03/24/17 119.0 0.00 0.11
CVX 170324C00120000 C 03/24/17 120.0 0.00 0.01
CVX 170324C00121000 C 03/24/17 121.0 0.00 0.48
CVX 170324C00122000 C 03/24/17 122.0 0.00 0.47
CVX 170324C00123000 C 03/24/17 123.0 0.00 0.47
CVX 170324C00124000 C 03/24/17 124.0 0.00 0.48
CVX 170324C00125000 C 03/24/17 125.0 0.00 0.11
CVX 170324C00126000 C 03/24/17 126.0 0.00 0.49
CVX 170324C00127000 C 03/24/17 127.0 0.00 0.48
CVX 170324C00128000 C 03/24/17 128.0 0.00 0.46
CVX 170324C00130000 C 03/24/17 130.0 0.00 0.33
CVX 170324C00135000 C 03/24/17 135.0 0.00 0.47
CVX 170324C00140000 C 03/24/17 140.0 0.00 0.48
CVX 170324C00145000 C 03/24/17 145.0 0.00 0.47
CVX 170324C00150000 C 03/24/17 150.0 0.00 0.49
CVX 170324C00155000 C 03/24/17 155.0 0.00 0.48
CVX 170324P00065000 P 03/24/17 65.0 0.00 0.49
CVX 170324P00070000 P 03/24/17 70.0 0.00 0.11
CVX 170324P00075000 P 03/24/17 75.0 0.00 0.48
CVX 170324P00080000 P 03/24/17 80.0 0.00 0.06
CVX 170324P00085000 P 03/24/17 85.0 0.00 0.50
CVX 170324P00090000 P 03/24/17 90.0 0.00 0.49
CVX 170324P00092000 P 03/24/17 92.0 0.00 0.46
CVX 170324P00093000 P 03/24/17 93.0 0.00 0.48
CVX 170324P00094000 P 03/24/17 94.0 0.00 0.47
CVX 170324P00095000 P 03/24/17 95.0 0.00 0.12
CVX 170324P00096000 P 03/24/17 96.0 0.00 0.49
CVX 170324P00097000 P 03/24/17 97.0 0.00 0.47
CVX 170324P00098000 P 03/24/17 98.0 0.00 0.47
CVX 170324P00098500 P 03/24/17 98.5 0.00 0.47
CVX 170324P00099000 P 03/24/17 99.0 0.00 0.35
CVX 170324P00099500 P 03/24/17 99.5 0.00 0.48
CVX 170324P00100000 P 03/24/17 100.0 0.00 0.02
CVX 170324P00101000 P 03/24/17 101.0 0.00 0.10
CVX 170324P00102000 P 03/24/17 102.0 0.00 0.05
CVX 170324P00103000 P 03/24/17 103.0 0.00 0.03
CVX 170324P00104000 P 03/24/17 104.0 0.00 0.03
CVX 170324P00105000 P 03/24/17 105.0 0.00 0.04
CVX 170324P00106000 P 03/24/17 106.0 0.05 0.08
CVX 170324P00107000 P 03/24/17 107.0 0.12 0.21
CVX 170324P00108000 P 03/24/17 108.0 0.37 0.46
CVX 170324P00109000 P 03/24/17 109.0 0.88 1.01
CVX 170324P00110000 P 03/24/17 110.0 1.55 1.79
CVX 170324P00111000 P 03/24/17 111.0 2.53 2.80
CVX 170324P00112000 P 03/24/17 112.0 3.45 3.75
CVX 170324P00113000 P 03/24/17 113.0 4.50 4.75
CVX 170324P00114000 P 03/24/17 114.0 5.45 5.85
CVX 170324P00115000 P 03/24/17 115.0 6.45 7.00
CVX 170324P00116000 P 03/24/17 116.0 7.45 8.50
CVX 170324P00117000 P 03/24/17 117.0 8.05 9.55
CVX 170324P00118000 P 03/24/17 118.0 9.10 10.55
CVX 170324P00119000 P 03/24/17 119.0 10.15 11.65
CVX 170324P00120000 P 03/24/17 120.0 11.10 12.45
CVX 170324P00121000 P 03/24/17 121.0 12.00 13.55
CVX 170324P00122000 P 03/24/17 122.0 12.95 14.90
CVX 170324P00123000 P 03/24/17 123.0 13.95 15.90
CVX 170324P00124000 P 03/24/17 124.0 15.00 16.55
CVX 170324P00125000 P 03/24/17 125.0 16.10 17.50
CVX 170324P00126000 P 03/24/17 126.0 17.00 18.55
CVX 170324P00127000 P 03/24/17 127.0 18.00 19.55
CVX 170324P00128000 P 03/24/17 128.0 19.00 20.55
CVX 170324P00130000 P 03/24/17 130.0 20.95 22.90
CVX 170324P00135000 P 03/24/17 135.0 26.05 27.55
CVX 170324P00140000 P 03/24/17 140.0 30.95 32.70
CVX 170324P00145000 P 03/24/17 145.0 34.40 38.05
CVX 170324P00150000 P 03/24/17 150.0 39.30 43.55
CVX 170324P00155000 P 03/24/17 155.0 44.30 48.55
CVX 170331C00092000 C 03/31/17 92.0 15.10 17.30
CVX 170331C00093000 C 03/31/17 93.0 14.15 16.35
CVX 170331C00094000 C 03/31/17 94.0 13.25 15.25
CVX 170331C00095000 C 03/31/17 95.0 12.10 14.35
CVX 170331C00096000 C 03/31/17 96.0 11.30 12.95
CVX 170331C00097000 C 03/31/17 97.0 10.30 12.00
CVX 170331C00098000 C 03/31/17 98.0 9.15 10.95
CVX 170331C00098500 C 03/31/17 98.5 8.65 10.55
CVX 170331C00099000 C 03/31/17 99.0 8.20 9.95
CVX 170331C00099500 C 03/31/17 99.5 7.95 9.45
CVX 170331C00100000 C 03/31/17 100.0 7.45 8.95
CVX 170331C00101000 C 03/31/17 101.0 6.55 8.05
CVX 170331C00102000 C 03/31/17 102.0 5.65 7.00
CVX 170331C00103000 C 03/31/17 103.0 4.55 6.10
CVX 170331C00104000 C 03/31/17 104.0 4.15 5.05
CVX 170331C00105000 C 03/31/17 105.0 2.61 4.05
CVX 170331C00106000 C 03/31/17 106.0 2.67 2.99
CVX 170331C00107000 C 03/31/17 107.0 1.92 2.11
CVX 170331C00108000 C 03/31/17 108.0 1.26 1.44
CVX 170331C00109000 C 03/31/17 109.0 0.77 0.91
CVX 170331C00110000 C 03/31/17 110.0 0.42 0.50
CVX 170331C00111000 C 03/31/17 111.0 0.21 0.26
CVX 170331C00112000 C 03/31/17 112.0 0.08 0.15
CVX 170331C00113000 C 03/31/17 113.0 0.03 0.08
CVX 170331C00114000 C 03/31/17 114.0 0.00 0.04
CVX 170331C00115000 C 03/31/17 115.0 0.00 0.14
CVX 170331C00116000 C 03/31/17 116.0 0.00 0.10
CVX 170331C00117000 C 03/31/17 117.0 0.00 0.10
CVX 170331C00118000 C 03/31/17 118.0 0.00 0.07
CVX 170331C00119000 C 03/31/17 119.0 0.00 0.06
CVX 170331C00120000 C 03/31/17 120.0 0.00 0.01
CVX 170331C00121000 C 03/31/17 121.0 0.00 0.04
CVX 170331C00122000 C 03/31/17 122.0 0.00 0.04
CVX 170331C00123000 C 03/31/17 123.0 0.00 0.04
CVX 170331C00124000 C 03/31/17 124.0 0.00 0.03
CVX 170331C00125000 C 03/31/17 125.0 0.00 0.03
CVX 170331C00126000 C 03/31/17 126.0 0.00 0.03
CVX 170331C00130000 C 03/31/17 130.0 0.00 0.03
CVX 170331P00092000 P 03/31/17 92.0 0.00 0.04
CVX 170331P00093000 P 03/31/17 93.0 0.00 0.04
CVX 170331P00094000 P 03/31/17 94.0 0.00 0.06
CVX 170331P00095000 P 03/31/17 95.0 0.00 0.09
CVX 170331P00096000 P 03/31/17 96.0 0.00 0.05
CVX 170331P00097000 P 03/31/17 97.0 0.00 0.14
CVX 170331P00098000 P 03/31/17 98.0 0.00 0.19
CVX 170331P00098500 P 03/31/17 98.5 0.00 0.21
CVX 170331P00099000 P 03/31/17 99.0 0.00 0.22
CVX 170331P00099500 P 03/31/17 99.5 0.00 0.23
CVX 170331P00100000 P 03/31/17 100.0 0.00 0.07
CVX 170331P00101000 P 03/31/17 101.0 0.01 0.14
CVX 170331P00102000 P 03/31/17 102.0 0.02 0.15
CVX 170331P00103000 P 03/31/17 103.0 0.05 0.11
CVX 170331P00104000 P 03/31/17 104.0 0.11 0.16
CVX 170331P00105000 P 03/31/17 105.0 0.18 0.23
CVX 170331P00106000 P 03/31/17 106.0 0.32 0.39
CVX 170331P00107000 P 03/31/17 107.0 0.53 0.68
CVX 170331P00108000 P 03/31/17 108.0 0.86 0.98
CVX 170331P00109000 P 03/31/17 109.0 1.32 1.44
CVX 170331P00110000 P 03/31/17 110.0 1.93 2.09
CVX 170331P00111000 P 03/31/17 111.0 2.75 2.87
CVX 170331P00112000 P 03/31/17 112.0 3.20 4.45
CVX 170331P00113000 P 03/31/17 113.0 4.10 5.55
CVX 170331P00114000 P 03/31/17 114.0 5.00 5.90
CVX 170331P00115000 P 03/31/17 115.0 6.10 7.50
CVX 170331P00116000 P 03/31/17 116.0 6.70 8.50
CVX 170331P00117000 P 03/31/17 117.0 7.70 9.75
CVX 170331P00118000 P 03/31/17 118.0 8.90 10.45
CVX 170331P00119000 P 03/31/17 119.0 9.90 11.65
CVX 170331P00120000 P 03/31/17 120.0 10.65 12.45
CVX 170331P00121000 P 03/31/17 121.0 11.75 13.45
CVX 170331P00122000 P 03/31/17 122.0 13.10 14.45
CVX 170331P00123000 P 03/31/17 123.0 13.95 15.45
CVX 170331P00124000 P 03/31/17 124.0 14.90 16.45
CVX 170331P00125000 P 03/31/17 125.0 15.80 17.45
CVX 170331P00126000 P 03/31/17 126.0 16.85 18.55
CVX 170331P00130000 P 03/31/17 130.0 21.05 22.60
CVX 170407C00065000 C 04/07/17 65.0 41.25 45.85
CVX 170407C00070000 C 04/07/17 70.0 36.20 40.85
CVX 170407C00075000 C 04/07/17 75.0 31.70 35.65
CVX 170407C00080000 C 04/07/17 80.0 27.10 29.45
CVX 170407C00085000 C 04/07/17 85.0 22.10 24.35
CVX 170407C00090000 C 04/07/17 90.0 17.10 18.95
CVX 170407C00095000 C 04/07/17 95.0 12.35 14.00
CVX 170407C00097000 C 04/07/17 97.0 10.35 12.00
CVX 170407C00097500 C 04/07/17 97.5 9.65 11.80
CVX 170407C00098500 C 04/07/17 98.5 8.65 10.75
CVX 170407C00099000 C 04/07/17 99.0 8.20 9.95
CVX 170407C00099500 C 04/07/17 99.5 7.65 9.70
CVX 170407C00100000 C 04/07/17 100.0 7.30 9.20
CVX 170407C00101000 C 04/07/17 101.0 6.40 8.05
CVX 170407C00102000 C 04/07/17 102.0 5.50 7.15
CVX 170407C00103000 C 04/07/17 103.0 4.35 6.35
CVX 170407C00104000 C 04/07/17 104.0 3.50 5.20
CVX 170407C00105000 C 04/07/17 105.0 3.75 4.10
CVX 170407C00106000 C 04/07/17 106.0 2.91 3.20
CVX 170407C00107000 C 04/07/17 107.0 2.20 2.43
CVX 170407C00108000 C 04/07/17 108.0 1.62 1.82
CVX 170407C00109000 C 04/07/17 109.0 1.11 1.26
CVX 170407C00110000 C 04/07/17 110.0 0.71 0.83
CVX 170407C00111000 C 04/07/17 111.0 0.42 0.53
CVX 170407C00112000 C 04/07/17 112.0 0.21 0.36
CVX 170407C00113000 C 04/07/17 113.0 0.12 0.20
CVX 170407C00114000 C 04/07/17 114.0 0.06 0.13
CVX 170407C00115000 C 04/07/17 115.0 0.00 0.07
CVX 170407C00116000 C 04/07/17 116.0 0.00 0.14
CVX 170407C00117000 C 04/07/17 117.0 0.00 0.13
CVX 170407C00118000 C 04/07/17 118.0 0.00 0.14
CVX 170407C00119000 C 04/07/17 119.0 0.00 0.12
CVX 170407C00120000 C 04/07/17 120.0 0.00 0.10
CVX 170407C00121000 C 04/07/17 121.0 0.00 0.07
CVX 170407C00122000 C 04/07/17 122.0 0.00 0.07
CVX 170407C00123000 C 04/07/17 123.0 0.00 0.05
CVX 170407C00124000 C 04/07/17 124.0 0.00 0.04
CVX 170407C00125000 C 04/07/17 125.0 0.00 0.02
CVX 170407C00126000 C 04/07/17 126.0 0.00 0.05
CVX 170407C00127000 C 04/07/17 127.0 0.00 0.04
CVX 170407C00128000 C 04/07/17 128.0 0.00 0.03
CVX 170407C00130000 C 04/07/17 130.0 0.00 0.03
CVX 170407C00135000 C 04/07/17 135.0 0.00 0.03
CVX 170407C00140000 C 04/07/17 140.0 0.00 0.03
CVX 170407C00145000 C 04/07/17 145.0 0.00 0.03
CVX 170407C00150000 C 04/07/17 150.0 0.00 0.04
CVX 170407C00155000 C 04/07/17 155.0 0.00 0.04
CVX 170407P00065000 P 04/07/17 65.0 0.00 0.04
CVX 170407P00070000 P 04/07/17 70.0 0.00 0.03
CVX 170407P00075000 P 04/07/17 75.0 0.00 0.05
CVX 170407P00080000 P 04/07/17 80.0 0.00 0.04
CVX 170407P00085000 P 04/07/17 85.0 0.00 0.05
CVX 170407P00090000 P 04/07/17 90.0 0.00 0.06
CVX 170407P00095000 P 04/07/17 95.0 0.00 0.14
CVX 170407P00097000 P 04/07/17 97.0 0.00 0.27
CVX 170407P00097500 P 04/07/17 97.5 0.00 0.30
CVX 170407P00098500 P 04/07/17 98.5 0.02 0.17
CVX 170407P00099000 P 04/07/17 99.0 0.03 0.16
CVX 170407P00099500 P 04/07/17 99.5 0.03 0.21
CVX 170407P00100000 P 04/07/17 100.0 0.02 0.31
CVX 170407P00101000 P 04/07/17 101.0 0.05 0.15
CVX 170407P00102000 P 04/07/17 102.0 0.06 0.17
CVX 170407P00103000 P 04/07/17 103.0 0.18 0.28
CVX 170407P00104000 P 04/07/17 104.0 0.25 0.31
CVX 170407P00105000 P 04/07/17 105.0 0.36 0.45
CVX 170407P00106000 P 04/07/17 106.0 0.57 0.66
CVX 170407P00107000 P 04/07/17 107.0 0.82 0.94
CVX 170407P00108000 P 04/07/17 108.0 1.18 1.30
CVX 170407P00109000 P 04/07/17 109.0 1.64 1.80
CVX 170407P00110000 P 04/07/17 110.0 2.18 2.36
CVX 170407P00111000 P 04/07/17 111.0 2.91 3.10
CVX 170407P00112000 P 04/07/17 112.0 3.75 3.95
CVX 170407P00113000 P 04/07/17 113.0 4.25 5.25
CVX 170407P00114000 P 04/07/17 114.0 5.00 6.60
CVX 170407P00115000 P 04/07/17 115.0 6.10 7.65
CVX 170407P00116000 P 04/07/17 116.0 6.70 8.75
CVX 170407P00117000 P 04/07/17 117.0 7.95 9.75
CVX 170407P00118000 P 04/07/17 118.0 8.95 10.95
CVX 170407P00119000 P 04/07/17 119.0 9.95 11.95
CVX 170407P00120000 P 04/07/17 120.0 11.00 12.95
CVX 170407P00121000 P 04/07/17 121.0 11.95 13.95
CVX 170407P00122000 P 04/07/17 122.0 12.85 14.95
CVX 170407P00123000 P 04/07/17 123.0 13.95 15.95
CVX 170407P00124000 P 04/07/17 124.0 14.95 16.95
CVX 170407P00125000 P 04/07/17 125.0 15.95 17.95
CVX 170407P00126000 P 04/07/17 126.0 16.90 18.95
CVX 170407P00127000 P 04/07/17 127.0 18.00 19.75
CVX 170407P00128000 P 04/07/17 128.0 19.00 20.95
CVX 170407P00130000 P 04/07/17 130.0 20.90 22.95
CVX 170407P00135000 P 04/07/17 135.0 26.00 27.95
CVX 170407P00140000 P 04/07/17 140.0 30.90 32.95
CVX 170407P00145000 P 04/07/17 145.0 34.35 38.75
CVX 170407P00150000 P 04/07/17 150.0 39.20 43.85
CVX 170407P00155000 P 04/07/17 155.0 44.20 48.75
CVX 170413C00070000 C 04/13/17 70.0 36.60 39.50
CVX 170413C00075000 C 04/13/17 75.0 31.25 35.85
CVX 170413C00080000 C 04/13/17 80.0 27.10 29.45
CVX 170413C00085000 C 04/13/17 85.0 22.10 24.20
CVX 170413C00090000 C 04/13/17 90.0 17.25 19.05
CVX 170413C00095000 C 04/13/17 95.0 12.40 14.10
CVX 170413C00097000 C 04/13/17 97.0 10.35 12.05
CVX 170413C00097500 C 04/13/17 97.5 9.65 11.70
CVX 170413C00098500 C 04/13/17 98.5 8.75 10.75
CVX 170413C00099000 C 04/13/17 99.0 8.20 10.10
CVX 170413C00100000 C 04/13/17 100.0 7.70 9.05
CVX 170413C00101000 C 04/13/17 101.0 6.35 8.15
CVX 170413C00102000 C 04/13/17 102.0 5.45 7.25
CVX 170413C00103000 C 04/13/17 103.0 4.75 6.35
CVX 170413C00104000 C 04/13/17 104.0 4.25 5.35
CVX 170413C00105000 C 04/13/17 105.0 3.95 4.50
CVX 170413C00106000 C 04/13/17 106.0 3.15 3.70
CVX 170413C00107000 C 04/13/17 107.0 2.48 2.86
CVX 170413C00108000 C 04/13/17 108.0 1.86 2.05
CVX 170413C00109000 C 04/13/17 109.0 1.34 1.50
CVX 170413C00110000 C 04/13/17 110.0 0.92 1.03
CVX 170413C00111000 C 04/13/17 111.0 0.60 0.72
CVX 170413C00112000 C 04/13/17 112.0 0.38 0.48
CVX 170413C00113000 C 04/13/17 113.0 0.21 0.31
CVX 170413C00114000 C 04/13/17 114.0 0.07 0.18
CVX 170413C00115000 C 04/13/17 115.0 0.05 0.12
CVX 170413C00116000 C 04/13/17 116.0 0.02 0.08
CVX 170413C00117000 C 04/13/17 117.0 0.00 0.10
CVX 170413C00118000 C 04/13/17 118.0 0.00 0.14
CVX 170413C00119000 C 04/13/17 119.0 0.00 0.14
CVX 170413C00120000 C 04/13/17 120.0 0.00 0.09
CVX 170413C00121000 C 04/13/17 121.0 0.00 0.12
CVX 170413C00122000 C 04/13/17 122.0 0.00 0.08
CVX 170413C00123000 C 04/13/17 123.0 0.00 0.09
CVX 170413C00124000 C 04/13/17 124.0 0.00 0.06
CVX 170413C00125000 C 04/13/17 125.0 0.00 0.04
CVX 170413C00126000 C 04/13/17 126.0 0.00 0.05
CVX 170413C00127000 C 04/13/17 127.0 0.00 0.06
CVX 170413C00128000 C 04/13/17 128.0 0.00 0.03
CVX 170413C00129000 C 04/13/17 129.0 0.00 0.04
CVX 170413C00130000 C 04/13/17 130.0 0.00 0.03
CVX 170413C00131000 C 04/13/17 131.0 0.00 0.03
CVX 170413C00135000 C 04/13/17 135.0 0.00 0.04
CVX 170413C00140000 C 04/13/17 140.0 0.00 0.04
CVX 170413C00145000 C 04/13/17 145.0 0.00 0.05
CVX 170413C00150000 C 04/13/17 150.0 0.00 0.04
CVX 170413C00155000 C 04/13/17 155.0 0.00 0.03
CVX 170413P00070000 P 04/13/17 70.0 0.00 0.03
CVX 170413P00075000 P 04/13/17 75.0 0.00 0.04
CVX 170413P00080000 P 04/13/17 80.0 0.00 0.05
CVX 170413P00085000 P 04/13/17 85.0 0.00 0.05
CVX 170413P00090000 P 04/13/17 90.0 0.00 0.12
CVX 170413P00095000 P 04/13/17 95.0 0.00 0.14
CVX 170413P00097000 P 04/13/17 97.0 0.01 0.14
CVX 170413P00097500 P 04/13/17 97.5 0.02 0.37
CVX 170413P00098500 P 04/13/17 98.5 0.03 0.44
CVX 170413P00099000 P 04/13/17 99.0 0.06 0.21
CVX 170413P00100000 P 04/13/17 100.0 0.02 0.18
CVX 170413P00101000 P 04/13/17 101.0 0.04 0.20
CVX 170413P00102000 P 04/13/17 102.0 0.19 0.26
CVX 170413P00103000 P 04/13/17 103.0 0.28 0.35
CVX 170413P00104000 P 04/13/17 104.0 0.39 0.49
CVX 170413P00105000 P 04/13/17 105.0 0.53 0.61
CVX 170413P00106000 P 04/13/17 106.0 0.72 0.84
CVX 170413P00107000 P 04/13/17 107.0 1.03 1.16
CVX 170413P00108000 P 04/13/17 108.0 1.37 1.55
CVX 170413P00109000 P 04/13/17 109.0 1.84 1.98
CVX 170413P00110000 P 04/13/17 110.0 2.40 2.58
CVX 170413P00111000 P 04/13/17 111.0 2.99 3.25
CVX 170413P00112000 P 04/13/17 112.0 3.85 4.05
CVX 170413P00113000 P 04/13/17 113.0 4.35 4.90
CVX 170413P00114000 P 04/13/17 114.0 5.20 6.40
CVX 170413P00115000 P 04/13/17 115.0 6.15 7.55
CVX 170413P00116000 P 04/13/17 116.0 7.05 8.65
CVX 170413P00117000 P 04/13/17 117.0 7.95 9.85
CVX 170413P00118000 P 04/13/17 118.0 9.05 10.80
CVX 170413P00119000 P 04/13/17 119.0 9.95 11.95
CVX 170413P00120000 P 04/13/17 120.0 10.95 12.95
CVX 170413P00121000 P 04/13/17 121.0 11.90 13.95
CVX 170413P00122000 P 04/13/17 122.0 12.75 14.90
CVX 170413P00123000 P 04/13/17 123.0 14.00 15.95
CVX 170413P00124000 P 04/13/17 124.0 14.95 16.95
CVX 170413P00125000 P 04/13/17 125.0 15.95 17.95
CVX 170413P00126000 P 04/13/17 126.0 16.80 18.95
CVX 170413P00127000 P 04/13/17 127.0 17.90 19.95
CVX 170413P00128000 P 04/13/17 128.0 18.80 20.95
CVX 170413P00129000 P 04/13/17 129.0 20.10 21.95
CVX 170413P00130000 P 04/13/17 130.0 21.10 22.95
CVX 170413P00131000 P 04/13/17 131.0 21.95 23.95
CVX 170413P00135000 P 04/13/17 135.0 26.05 27.90
CVX 170413P00140000 P 04/13/17 140.0 30.80 32.95
CVX 170413P00145000 P 04/13/17 145.0 34.35 38.70
CVX 170413P00150000 P 04/13/17 150.0 39.30 44.00
CVX 170413P00155000 P 04/13/17 155.0 44.35 48.85
CVX 170421C00060000 C 04/21/17 60.0 48.20 49.00
CVX 170421C00065000 C 04/21/17 65.0 43.20 44.00
CVX 170421C00070000 C 04/21/17 70.0 37.10 39.45
CVX 170421C00075000 C 04/21/17 75.0 33.20 34.00
CVX 170421C00080000 C 04/21/17 80.0 27.00 29.15
CVX 170421C00085000 C 04/21/17 85.0 22.20 24.00
CVX 170421C00090000 C 04/21/17 90.0 17.30 19.05
CVX 170421C00095000 C 04/21/17 95.0 12.35 14.05
CVX 170421C00097000 C 04/21/17 97.0 10.45 12.05
CVX 170421C00098000 C 04/21/17 98.0 9.40 11.10
CVX 170421C00099000 C 04/21/17 99.0 8.45 10.15
CVX 170421C00099500 C 04/21/17 99.5 8.05 9.65
CVX 170421C00100000 C 04/21/17 100.0 7.60 9.15
CVX 170421C00101000 C 04/21/17 101.0 7.45 8.25
CVX 170421C00102000 C 04/21/17 102.0 6.50 7.10
CVX 170421C00103000 C 04/21/17 103.0 5.70 6.20
CVX 170421C00104000 C 04/21/17 104.0 4.95 5.25
CVX 170421C00105000 C 04/21/17 105.0 4.15 4.35
CVX 170421C00106000 C 04/21/17 106.0 3.40 3.60
CVX 170421C00107000 C 04/21/17 107.0 2.73 2.87
CVX 170421C00108000 C 04/21/17 108.0 2.11 2.23
CVX 170421C00109000 C 04/21/17 109.0 1.56 1.71
CVX 170421C00110000 C 04/21/17 110.0 1.15 1.27
CVX 170421C00111000 C 04/21/17 111.0 0.78 0.89
CVX 170421C00112000 C 04/21/17 112.0 0.54 0.66
CVX 170421C00113000 C 04/21/17 113.0 0.35 0.44
CVX 170421C00114000 C 04/21/17 114.0 0.22 0.29
CVX 170421C00115000 C 04/21/17 115.0 0.14 0.20
CVX 170421C00116000 C 04/21/17 116.0 0.08 0.12
CVX 170421C00117000 C 04/21/17 117.0 0.04 0.08
CVX 170421C00118000 C 04/21/17 118.0 0.01 0.06
CVX 170421C00119000 C 04/21/17 119.0 0.00 0.10
CVX 170421C00120000 C 04/21/17 120.0 0.01 0.04
CVX 170421C00121000 C 04/21/17 121.0 0.00 0.07
CVX 170421C00122000 C 04/21/17 122.0 0.00 0.07
CVX 170421C00123000 C 04/21/17 123.0 0.00 0.07
CVX 170421C00125000 C 04/21/17 125.0 0.00 0.08
CVX 170421C00130000 C 04/21/17 130.0 0.00 0.03
CVX 170421C00135000 C 04/21/17 135.0 0.00 0.04
CVX 170421C00140000 C 04/21/17 140.0 0.00 0.04
CVX 170421C00145000 C 04/21/17 145.0 0.00 0.03
CVX 170421C00150000 C 04/21/17 150.0 0.00 0.05
CVX 170421C00155000 C 04/21/17 155.0 0.00 0.03
CVX 170421C00160000 C 04/21/17 160.0 0.00 0.03
CVX 170421C00165000 C 04/21/17 165.0 0.00 0.03
CVX 170421P00060000 P 04/21/17 60.0 0.00 0.04
CVX 170421P00065000 P 04/21/17 65.0 0.00 0.05
CVX 170421P00070000 P 04/21/17 70.0 0.00 0.04
CVX 170421P00075000 P 04/21/17 75.0 0.00 0.04
CVX 170421P00080000 P 04/21/17 80.0 0.00 0.04
CVX 170421P00085000 P 04/21/17 85.0 0.00 0.07
CVX 170421P00090000 P 04/21/17 90.0 0.00 0.04
CVX 170421P00095000 P 04/21/17 95.0 0.04 0.09
CVX 170421P00097000 P 04/21/17 97.0 0.08 0.11
CVX 170421P00098000 P 04/21/17 98.0 0.10 0.15
CVX 170421P00099000 P 04/21/17 99.0 0.13 0.18
CVX 170421P00099500 P 04/21/17 99.5 0.15 0.21
CVX 170421P00100000 P 04/21/17 100.0 0.17 0.24
CVX 170421P00101000 P 04/21/17 101.0 0.23 0.30
CVX 170421P00102000 P 04/21/17 102.0 0.31 0.39
CVX 170421P00103000 P 04/21/17 103.0 0.41 0.47
CVX 170421P00104000 P 04/21/17 104.0 0.56 0.62
CVX 170421P00105000 P 04/21/17 105.0 0.72 0.82
CVX 170421P00106000 P 04/21/17 106.0 0.96 1.05
CVX 170421P00107000 P 04/21/17 107.0 1.24 1.36
CVX 170421P00108000 P 04/21/17 108.0 1.61 1.75
CVX 170421P00109000 P 04/21/17 109.0 2.08 2.23
CVX 170421P00110000 P 04/21/17 110.0 2.62 2.80
CVX 170421P00111000 P 04/21/17 111.0 3.30 3.50
CVX 170421P00112000 P 04/21/17 112.0 3.90 4.25
CVX 170421P00113000 P 04/21/17 113.0 4.70 5.05
CVX 170421P00114000 P 04/21/17 114.0 5.60 5.90
CVX 170421P00115000 P 04/21/17 115.0 6.55 6.80
CVX 170421P00116000 P 04/21/17 116.0 7.15 8.55
CVX 170421P00117000 P 04/21/17 117.0 8.05 9.55
CVX 170421P00118000 P 04/21/17 118.0 8.95 10.50
CVX 170421P00119000 P 04/21/17 119.0 10.10 11.50
CVX 170421P00120000 P 04/21/17 120.0 10.70 12.70
CVX 170421P00121000 P 04/21/17 121.0 11.65 13.95
CVX 170421P00122000 P 04/21/17 122.0 12.75 14.90
CVX 170421P00123000 P 04/21/17 123.0 13.70 15.90
CVX 170421P00125000 P 04/21/17 125.0 15.65 17.75
CVX 170421P00130000 P 04/21/17 130.0 21.10 22.55
CVX 170421P00135000 P 04/21/17 135.0 25.85 27.70
CVX 170421P00140000 P 04/21/17 140.0 31.10 32.40
CVX 170421P00145000 P 04/21/17 145.0 35.55 38.10
CVX 170421P00150000 P 04/21/17 150.0 40.55 43.10
CVX 170421P00155000 P 04/21/17 155.0 45.45 48.10
CVX 170421P00160000 P 04/21/17 160.0 50.45 53.05
CVX 170421P00165000 P 04/21/17 165.0 55.55 58.10
CVX 170428C00065000 C 04/28/17 65.0 41.25 45.85
CVX 170428C00070000 C 04/28/17 70.0 36.35 40.95
CVX 170428C00075000 C 04/28/17 75.0 31.30 35.80
CVX 170428C00080000 C 04/28/17 80.0 27.10 29.40
CVX 170428C00085000 C 04/28/17 85.0 22.15 24.35
CVX 170428C00090000 C 04/28/17 90.0 17.30 19.35
CVX 170428C00095000 C 04/28/17 95.0 12.45 14.35
CVX 170428C00097000 C 04/28/17 97.0 10.45 12.50
CVX 170428C00098000 C 04/28/17 98.0 9.40 11.65
CVX 170428C00098500 C 04/28/17 98.5 8.85 11.15
CVX 170428C00099000 C 04/28/17 99.0 8.60 10.45
CVX 170428C00099500 C 04/28/17 99.5 8.00 10.20
CVX 170428C00100000 C 04/28/17 100.0 7.60 9.45
CVX 170428C00101000 C 04/28/17 101.0 6.90 8.45
CVX 170428C00102000 C 04/28/17 102.0 5.85 7.80
CVX 170428C00103000 C 04/28/17 103.0 5.60 6.75
CVX 170428C00104000 C 04/28/17 104.0 4.90 6.00
CVX 170428C00105000 C 04/28/17 105.0 4.40 5.05
CVX 170428C00106000 C 04/28/17 106.0 3.65 4.35
CVX 170428C00107000 C 04/28/17 107.0 3.05 3.60
CVX 170428C00108000 C 04/28/17 108.0 2.43 2.96
CVX 170428C00109000 C 04/28/17 109.0 1.91 2.32
CVX 170428C00110000 C 04/28/17 110.0 1.47 1.83
CVX 170428C00111000 C 04/28/17 111.0 1.10 1.43
CVX 170428C00112000 C 04/28/17 112.0 0.81 1.07
CVX 170428C00113000 C 04/28/17 113.0 0.57 0.81
CVX 170428C00114000 C 04/28/17 114.0 0.36 0.60
CVX 170428C00115000 C 04/28/17 115.0 0.22 0.45
CVX 170428C00116000 C 04/28/17 116.0 0.02 0.47
CVX 170428C00117000 C 04/28/17 117.0 0.05 0.40
CVX 170428C00118000 C 04/28/17 118.0 0.04 0.33
CVX 170428C00119000 C 04/28/17 119.0 0.00 0.31
CVX 170428C00120000 C 04/28/17 120.0 0.00 0.22
CVX 170428C00121000 C 04/28/17 121.0 0.00 0.23
CVX 170428C00122000 C 04/28/17 122.0 0.00 0.22
CVX 170428C00123000 C 04/28/17 123.0 0.00 0.20
CVX 170428C00124000 C 04/28/17 124.0 0.00 0.20
CVX 170428C00125000 C 04/28/17 125.0 0.00 0.11
CVX 170428C00126000 C 04/28/17 126.0 0.00 0.15
CVX 170428C00127000 C 04/28/17 127.0 0.00 0.13
CVX 170428C00128000 C 04/28/17 128.0 0.00 0.11
CVX 170428C00129000 C 04/28/17 129.0 0.00 0.11
CVX 170428C00130000 C 04/28/17 130.0 0.00 0.11
CVX 170428C00131000 C 04/28/17 131.0 0.00 0.09
CVX 170428C00135000 C 04/28/17 135.0 0.00 0.05
CVX 170428C00140000 C 04/28/17 140.0 0.00 0.04
CVX 170428C00145000 C 04/28/17 145.0 0.00 0.04
CVX 170428C00150000 C 04/28/17 150.0 0.00 0.05
CVX 170428C00155000 C 04/28/17 155.0 0.00 0.04
CVX 170428P00065000 P 04/28/17 65.0 0.00 0.05
CVX 170428P00070000 P 04/28/17 70.0 0.00 0.04
CVX 170428P00075000 P 04/28/17 75.0 0.00 0.05
CVX 170428P00080000 P 04/28/17 80.0 0.00 0.06
CVX 170428P00085000 P 04/28/17 85.0 0.00 0.18
CVX 170428P00090000 P 04/28/17 90.0 0.00 0.35
CVX 170428P00095000 P 04/28/17 95.0 0.05 0.43
CVX 170428P00097000 P 04/28/17 97.0 0.04 0.27
CVX 170428P00098000 P 04/28/17 98.0 0.06 0.46
CVX 170428P00098500 P 04/28/17 98.5 0.17 0.43
CVX 170428P00099000 P 04/28/17 99.0 0.14 0.51
CVX 170428P00099500 P 04/28/17 99.5 0.23 0.49
CVX 170428P00100000 P 04/28/17 100.0 0.26 0.50
CVX 170428P00101000 P 04/28/17 101.0 0.34 0.71
CVX 170428P00102000 P 04/28/17 102.0 0.43 0.77
CVX 170428P00103000 P 04/28/17 103.0 0.56 0.94
CVX 170428P00104000 P 04/28/17 104.0 0.73 1.10
CVX 170428P00105000 P 04/28/17 105.0 0.95 1.35
CVX 170428P00106000 P 04/28/17 106.0 1.20 1.63
CVX 170428P00107000 P 04/28/17 107.0 1.52 1.95
CVX 170428P00108000 P 04/28/17 108.0 1.90 2.33
CVX 170428P00109000 P 04/28/17 109.0 2.29 2.74
CVX 170428P00110000 P 04/28/17 110.0 2.76 3.30
CVX 170428P00111000 P 04/28/17 111.0 3.30 4.55
CVX 170428P00112000 P 04/28/17 112.0 3.95 5.25
CVX 170428P00113000 P 04/28/17 113.0 4.20 6.00
CVX 170428P00114000 P 04/28/17 114.0 5.50 6.85
CVX 170428P00115000 P 04/28/17 115.0 6.25 7.80
CVX 170428P00116000 P 04/28/17 116.0 7.00 8.70
CVX 170428P00117000 P 04/28/17 117.0 7.85 9.70
CVX 170428P00118000 P 04/28/17 118.0 8.90 10.70
CVX 170428P00119000 P 04/28/17 119.0 9.80 11.90
CVX 170428P00120000 P 04/28/17 120.0 10.90 12.90
CVX 170428P00121000 P 04/28/17 121.0 11.90 13.90
CVX 170428P00122000 P 04/28/17 122.0 12.90 14.90
CVX 170428P00123000 P 04/28/17 123.0 13.80 15.95
CVX 170428P00124000 P 04/28/17 124.0 14.75 16.95
CVX 170428P00125000 P 04/28/17 125.0 15.70 17.95
CVX 170428P00126000 P 04/28/17 126.0 16.55 18.95
CVX 170428P00127000 P 04/28/17 127.0 17.60 20.00
CVX 170428P00128000 P 04/28/17 128.0 18.55 20.95
CVX 170428P00129000 P 04/28/17 129.0 19.80 22.00
CVX 170428P00130000 P 04/28/17 130.0 20.75 22.95
CVX 170428P00131000 P 04/28/17 131.0 21.75 23.95
CVX 170428P00135000 P 04/28/17 135.0 25.75 27.95
CVX 170428P00140000 P 04/28/17 140.0 30.90 33.00
CVX 170428P00145000 P 04/28/17 145.0 34.35 38.70
CVX 170428P00150000 P 04/28/17 150.0 39.35 43.70
CVX 170428P00155000 P 04/28/17 155.0 44.35 48.70
CVX 170519C00070000 C 05/19/17 70.0 36.85 39.40
CVX 170519C00075000 C 05/19/17 75.0 31.40 35.90
CVX 170519C00080000 C 05/19/17 80.0 27.15 29.15
CVX 170519C00085000 C 05/19/17 85.0 22.20 24.30
CVX 170519C00090000 C 05/19/17 90.0 17.60 19.40
CVX 170519C00095000 C 05/19/17 95.0 12.60 14.60
CVX 170519C00100000 C 05/19/17 100.0 8.90 9.60
CVX 170519C00105000 C 05/19/17 105.0 5.00 5.50
CVX 170519C00110000 C 05/19/17 110.0 2.10 2.22
CVX 170519C00115000 C 05/19/17 115.0 0.57 0.66
CVX 170519C00120000 C 05/19/17 120.0 0.12 0.19
CVX 170519C00125000 C 05/19/17 125.0 0.00 0.06
CVX 170519C00130000 C 05/19/17 130.0 0.00 0.07
CVX 170519C00135000 C 05/19/17 135.0 0.00 0.07
CVX 170519C00140000 C 05/19/17 140.0 0.00 0.03
CVX 170519C00145000 C 05/19/17 145.0 0.00 0.04
CVX 170519C00150000 C 05/19/17 150.0 0.00 0.03
CVX 170519C00155000 C 05/19/17 155.0 0.00 0.04
CVX 170519P00070000 P 05/19/17 70.0 0.00 0.04
CVX 170519P00075000 P 05/19/17 75.0 0.01 0.07
CVX 170519P00080000 P 05/19/17 80.0 0.03 0.04
CVX 170519P00085000 P 05/19/17 85.0 0.07 0.10
CVX 170519P00090000 P 05/19/17 90.0 0.13 0.21
CVX 170519P00095000 P 05/19/17 95.0 0.31 0.38
CVX 170519P00100000 P 05/19/17 100.0 0.75 0.90
CVX 170519P00105000 P 05/19/17 105.0 1.96 2.05
CVX 170519P00110000 P 05/19/17 110.0 4.20 4.40
CVX 170519P00115000 P 05/19/17 115.0 7.80 8.15
CVX 170519P00120000 P 05/19/17 120.0 11.90 13.60
CVX 170519P00125000 P 05/19/17 125.0 15.75 18.85
CVX 170519P00130000 P 05/19/17 130.0 21.65 23.50
CVX 170519P00135000 P 05/19/17 135.0 25.85 28.85
CVX 170519P00140000 P 05/19/17 140.0 31.15 34.95
CVX 170519P00145000 P 05/19/17 145.0 35.05 39.50
CVX 170519P00150000 P 05/19/17 150.0 40.05 44.45
CVX 170519P00155000 P 05/19/17 155.0 45.10 49.50
CVX 170616C00050000 C 06/16/17 50.0 56.35 60.80
CVX 170616C00055000 C 06/16/17 55.0 51.50 55.80
CVX 170616C00060000 C 06/16/17 60.0 46.25 50.75
CVX 170616C00065000 C 06/16/17 65.0 41.35 45.80
CVX 170616C00070000 C 06/16/17 70.0 36.40 40.85
CVX 170616C00075000 C 06/16/17 75.0 31.35 35.80
CVX 170616C00080000 C 06/16/17 80.0 27.50 29.15
CVX 170616C00085000 C 06/16/17 85.0 22.50 24.20
CVX 170616C00090000 C 06/16/17 90.0 17.40 19.25
CVX 170616C00092500 C 06/16/17 92.5 14.90 16.95
CVX 170616C00095000 C 06/16/17 95.0 12.70 14.45
CVX 170616C00097500 C 06/16/17 97.5 10.40 11.85
CVX 170616C00100000 C 06/16/17 100.0 9.25 9.55
CVX 170616C00105000 C 06/16/17 105.0 5.35 5.60
CVX 170616C00110000 C 06/16/17 110.0 2.51 2.69
CVX 170616C00115000 C 06/16/17 115.0 0.93 1.02
CVX 170616C00120000 C 06/16/17 120.0 0.25 0.32
CVX 170616C00125000 C 06/16/17 125.0 0.05 0.10
CVX 170616C00130000 C 06/16/17 130.0 0.00 0.04
CVX 170616C00135000 C 06/16/17 135.0 0.00 0.06
CVX 170616C00140000 C 06/16/17 140.0 0.00 0.05
CVX 170616C00145000 C 06/16/17 145.0 0.00 0.06
CVX 170616C00150000 C 06/16/17 150.0 0.00 0.03
CVX 170616P00050000 P 06/16/17 50.0 0.00 0.02
CVX 170616P00055000 P 06/16/17 55.0 0.00 0.05
CVX 170616P00060000 P 06/16/17 60.0 0.00 0.06
CVX 170616P00065000 P 06/16/17 65.0 0.00 0.04
CVX 170616P00070000 P 06/16/17 70.0 0.01 0.06
CVX 170616P00075000 P 06/16/17 75.0 0.01 0.13
CVX 170616P00080000 P 06/16/17 80.0 0.07 0.14
CVX 170616P00085000 P 06/16/17 85.0 0.16 0.22
CVX 170616P00090000 P 06/16/17 90.0 0.32 0.37
CVX 170616P00092500 P 06/16/17 92.5 0.45 0.50
CVX 170616P00095000 P 06/16/17 95.0 0.64 0.76
CVX 170616P00097500 P 06/16/17 97.5 0.92 1.02
CVX 170616P00100000 P 06/16/17 100.0 1.30 1.42
CVX 170616P00105000 P 06/16/17 105.0 2.60 2.69
CVX 170616P00110000 P 06/16/17 110.0 4.85 5.10
CVX 170616P00115000 P 06/16/17 115.0 8.15 8.55
CVX 170616P00120000 P 06/16/17 120.0 12.15 12.90
CVX 170616P00125000 P 06/16/17 125.0 17.20 18.55
CVX 170616P00130000 P 06/16/17 130.0 21.85 23.40
CVX 170616P00135000 P 06/16/17 135.0 26.80 28.30
CVX 170616P00140000 P 06/16/17 140.0 31.75 33.30
CVX 170616P00145000 P 06/16/17 145.0 35.10 39.55
CVX 170616P00150000 P 06/16/17 150.0 40.10 44.60
CVX 170915C00060000 C 09/15/17 60.0 46.35 50.95
CVX 170915C00065000 C 09/15/17 65.0 41.35 45.90
CVX 170915C00070000 C 09/15/17 70.0 36.40 40.90
CVX 170915C00075000 C 09/15/17 75.0 31.40 35.90
CVX 170915C00080000 C 09/15/17 80.0 27.25 29.60
CVX 170915C00085000 C 09/15/17 85.0 22.40 24.35
CVX 170915C00090000 C 09/15/17 90.0 17.65 19.85
CVX 170915C00095000 C 09/15/17 95.0 13.10 15.05
CVX 170915C00100000 C 09/15/17 100.0 10.10 10.70
CVX 170915C00105000 C 09/15/17 105.0 6.60 6.95
CVX 170915C00110000 C 09/15/17 110.0 3.85 4.10
CVX 170915C00115000 C 09/15/17 115.0 2.00 2.17
CVX 170915C00120000 C 09/15/17 120.0 0.90 1.03
CVX 170915C00125000 C 09/15/17 125.0 0.31 0.40
CVX 170915C00130000 C 09/15/17 130.0 0.06 0.18
CVX 170915C00135000 C 09/15/17 135.0 0.02 0.10
CVX 170915C00140000 C 09/15/17 140.0 0.00 0.07
CVX 170915C00145000 C 09/15/17 145.0 0.00 0.07
CVX 170915C00150000 C 09/15/17 150.0 0.00 0.06
CVX 170915C00155000 C 09/15/17 155.0 0.00 0.06
CVX 170915C00160000 C 09/15/17 160.0 0.00 0.03
CVX 170915C00165000 C 09/15/17 165.0 0.00 0.04
CVX 170915C00170000 C 09/15/17 170.0 0.00 0.04
CVX 170915P00060000 P 09/15/17 60.0 0.06 0.16
CVX 170915P00065000 P 09/15/17 65.0 0.12 0.26
CVX 170915P00070000 P 09/15/17 70.0 0.18 0.35
CVX 170915P00075000 P 09/15/17 75.0 0.29 0.46
CVX 170915P00080000 P 09/15/17 80.0 0.45 0.61
CVX 170915P00085000 P 09/15/17 85.0 0.71 0.84
CVX 170915P00090000 P 09/15/17 90.0 1.12 1.24
CVX 170915P00095000 P 09/15/17 95.0 1.77 1.96
CVX 170915P00100000 P 09/15/17 100.0 2.82 2.97
CVX 170915P00105000 P 09/15/17 105.0 4.40 4.60
CVX 170915P00110000 P 09/15/17 110.0 6.70 7.05
CVX 170915P00115000 P 09/15/17 115.0 9.85 10.35
CVX 170915P00120000 P 09/15/17 120.0 13.55 15.10
CVX 170915P00125000 P 09/15/17 125.0 17.90 19.60
CVX 170915P00130000 P 09/15/17 130.0 21.75 24.60
CVX 170915P00135000 P 09/15/17 135.0 26.35 29.50
CVX 170915P00140000 P 09/15/17 140.0 30.80 35.30
CVX 170915P00145000 P 09/15/17 145.0 35.65 40.10
CVX 170915P00150000 P 09/15/17 150.0 40.75 45.10
CVX 170915P00155000 P 09/15/17 155.0 45.65 50.05
CVX 170915P00160000 P 09/15/17 160.0 50.55 55.05
CVX 170915P00165000 P 09/15/17 165.0 55.60 60.05
CVX 170915P00170000 P 09/15/17 170.0 60.50 65.00
CVX 171215C00055000 C 12/15/17 55.0 51.05 55.70
CVX 171215C00060000 C 12/15/17 60.0 46.30 50.75
CVX 171215C00065000 C 12/15/17 65.0 41.30 45.75
CVX 171215C00070000 C 12/15/17 70.0 36.35 40.90
CVX 171215C00075000 C 12/15/17 75.0 31.40 35.95
CVX 171215C00080000 C 12/15/17 80.0 27.40 30.35
CVX 171215C00085000 C 12/15/17 85.0 22.60 24.90
CVX 171215C00090000 C 12/15/17 90.0 17.95 20.35
CVX 171215C00095000 C 12/15/17 95.0 13.60 16.10
CVX 171215C00100000 C 12/15/17 100.0 10.90 11.60
CVX 171215C00105000 C 12/15/17 105.0 7.65 8.10
CVX 171215C00110000 C 12/15/17 110.0 5.00 5.30
CVX 171215C00115000 C 12/15/17 115.0 2.95 3.20
CVX 171215C00120000 C 12/15/17 120.0 1.61 1.82
CVX 171215C00125000 C 12/15/17 125.0 0.84 0.95
CVX 171215C00130000 C 12/15/17 130.0 0.37 0.49
CVX 171215C00135000 C 12/15/17 135.0 0.12 0.25
CVX 171215C00140000 C 12/15/17 140.0 0.05 0.14
CVX 171215C00145000 C 12/15/17 145.0 0.02 0.08
CVX 171215C00150000 C 12/15/17 150.0 0.00 0.08
CVX 171215C00155000 C 12/15/17 155.0 0.00 0.07
CVX 171215C00160000 C 12/15/17 160.0 0.00 0.07
CVX 171215P00055000 P 12/15/17 55.0 0.22 0.35
CVX 171215P00060000 P 12/15/17 60.0 0.30 0.48
CVX 171215P00065000 P 12/15/17 65.0 0.42 0.59
CVX 171215P00070000 P 12/15/17 70.0 0.58 0.76
CVX 171215P00075000 P 12/15/17 75.0 0.80 0.98
CVX 171215P00080000 P 12/15/17 80.0 1.11 1.22
CVX 171215P00085000 P 12/15/17 85.0 1.50 1.71
CVX 171215P00090000 P 12/15/17 90.0 2.11 2.32
CVX 171215P00095000 P 12/15/17 95.0 3.05 3.25
CVX 171215P00100000 P 12/15/17 100.0 4.40 4.55
CVX 171215P00105000 P 12/15/17 105.0 6.15 6.35
CVX 171215P00110000 P 12/15/17 110.0 8.55 8.80
CVX 171215P00115000 P 12/15/17 115.0 11.50 11.90
CVX 171215P00120000 P 12/15/17 120.0 15.05 16.05
CVX 171215P00125000 P 12/15/17 125.0 18.50 20.90
CVX 171215P00130000 P 12/15/17 130.0 23.00 25.40
CVX 171215P00135000 P 12/15/17 135.0 26.50 30.95
CVX 171215P00140000 P 12/15/17 140.0 31.35 35.80
CVX 171215P00145000 P 12/15/17 145.0 36.25 40.60
CVX 171215P00150000 P 12/15/17 150.0 41.15 45.65
CVX 171215P00155000 P 12/15/17 155.0 46.20 50.60
CVX 171215P00160000 P 12/15/17 160.0 51.05 55.50
CVX 180119C00040000 C 01/19/18 40.0 66.00 70.40
CVX 180119C00042500 C 01/19/18 42.5 63.50 68.20
CVX 180119C00045000 C 01/19/18 45.0 61.00 65.70
CVX 180119C00047500 C 01/19/18 47.5 58.50 63.40
CVX 180119C00050000 C 01/19/18 50.0 56.00 60.70
CVX 180119C00055000 C 01/19/18 55.0 51.00 55.40
CVX 180119C00060000 C 01/19/18 60.0 46.00 50.40
CVX 180119C00065000 C 01/19/18 65.0 41.00 45.80
CVX 180119C00067500 C 01/19/18 67.5 38.55 43.50
CVX 180119C00070000 C 01/19/18 70.0 36.85 39.30
CVX 180119C00072500 C 01/19/18 72.5 33.55 38.35
CVX 180119C00075000 C 01/19/18 75.0 31.95 34.45
CVX 180119C00077500 C 01/19/18 77.5 29.65 31.95
CVX 180119C00080000 C 01/19/18 80.0 27.20 29.70
CVX 180119C00082500 C 01/19/18 82.5 25.00 27.10
CVX 180119C00085000 C 01/19/18 85.0 23.25 24.85
CVX 180119C00087500 C 01/19/18 87.5 21.55 22.40
CVX 180119C00090000 C 01/19/18 90.0 18.20 20.20
CVX 180119C00092500 C 01/19/18 92.5 16.05 18.00
CVX 180119C00095000 C 01/19/18 95.0 14.85 15.60
CVX 180119C00097500 C 01/19/18 97.5 13.15 13.75
CVX 180119C00100000 C 01/19/18 100.0 11.35 11.75
CVX 180119C00105000 C 01/19/18 105.0 8.15 8.50
CVX 180119C00110000 C 01/19/18 110.0 5.50 5.80
CVX 180119C00115000 C 01/19/18 115.0 3.45 3.70
CVX 180119C00120000 C 01/19/18 120.0 2.02 2.17
CVX 180119C00125000 C 01/19/18 125.0 1.08 1.27
CVX 180119C00130000 C 01/19/18 130.0 0.54 0.69
CVX 180119C00135000 C 01/19/18 135.0 0.25 0.37
CVX 180119C00140000 C 01/19/18 140.0 0.10 0.22
CVX 180119C00145000 C 01/19/18 145.0 0.07 0.12
CVX 180119C00150000 C 01/19/18 150.0 0.01 0.08
CVX 180119P00040000 P 01/19/18 40.0 0.09 0.21
CVX 180119P00042500 P 01/19/18 42.5 0.12 0.23
CVX 180119P00045000 P 01/19/18 45.0 0.15 0.21
CVX 180119P00047500 P 01/19/18 47.5 0.17 0.25
CVX 180119P00050000 P 01/19/18 50.0 0.21 0.32
CVX 180119P00055000 P 01/19/18 55.0 0.30 0.46
CVX 180119P00060000 P 01/19/18 60.0 0.41 0.53
CVX 180119P00065000 P 01/19/18 65.0 0.55 0.73
CVX 180119P00067500 P 01/19/18 67.5 0.40 0.91
CVX 180119P00070000 P 01/19/18 70.0 0.69 0.90
CVX 180119P00072500 P 01/19/18 72.5 0.81 1.04
CVX 180119P00075000 P 01/19/18 75.0 1.00 1.17
CVX 180119P00077500 P 01/19/18 77.5 1.19 1.28
CVX 180119P00080000 P 01/19/18 80.0 1.38 1.41
CVX 180119P00082500 P 01/19/18 82.5 1.60 1.74
CVX 180119P00085000 P 01/19/18 85.0 1.86 1.99
CVX 180119P00087500 P 01/19/18 87.5 2.18 2.35
CVX 180119P00090000 P 01/19/18 90.0 2.55 2.72
CVX 180119P00092500 P 01/19/18 92.5 3.00 3.20
CVX 180119P00095000 P 01/19/18 95.0 3.55 3.75
CVX 180119P00097500 P 01/19/18 97.5 4.15 4.35
CVX 180119P00100000 P 01/19/18 100.0 4.85 5.10
CVX 180119P00105000 P 01/19/18 105.0 6.70 6.90
CVX 180119P00110000 P 01/19/18 110.0 9.20 9.35
CVX 180119P00115000 P 01/19/18 115.0 12.00 12.40
CVX 180119P00120000 P 01/19/18 120.0 15.50 16.05
CVX 180119P00125000 P 01/19/18 125.0 19.00 20.60
CVX 180119P00130000 P 01/19/18 130.0 23.10 25.50
CVX 180119P00135000 P 01/19/18 135.0 27.75 29.95
CVX 180119P00140000 P 01/19/18 140.0 32.50 35.55
CVX 180119P00145000 P 01/19/18 145.0 37.40 40.35
CVX 180119P00150000 P 01/19/18 150.0 41.00 45.80
CVX 180615C00055000 C 06/15/18 55.0 51.15 56.00
CVX 180615C00060000 C 06/15/18 60.0 46.00 50.80
CVX 180615C00065000 C 06/15/18 65.0 41.10 46.00
CVX 180615C00070000 C 06/15/18 70.0 36.15 41.00
CVX 180615C00075000 C 06/15/18 75.0 31.30 36.00
CVX 180615C00080000 C 06/15/18 80.0 26.90 31.20
CVX 180615C00085000 C 06/15/18 85.0 22.20 25.90
CVX 180615C00090000 C 06/15/18 90.0 17.95 21.05
CVX 180615C00095000 C 06/15/18 95.0 15.60 16.40
CVX 180615C00100000 C 06/15/18 100.0 12.10 13.00
CVX 180615C00105000 C 06/15/18 105.0 9.20 9.55
CVX 180615C00110000 C 06/15/18 110.0 6.55 7.00
CVX 180615C00115000 C 06/15/18 115.0 4.50 5.05
CVX 180615C00120000 C 06/15/18 120.0 2.95 3.30
CVX 180615C00125000 C 06/15/18 125.0 1.81 2.17
CVX 180615C00130000 C 06/15/18 130.0 1.05 1.39
CVX 180615C00135000 C 06/15/18 135.0 0.50 0.94
CVX 180615C00140000 C 06/15/18 140.0 0.25 0.58
CVX 180615C00145000 C 06/15/18 145.0 0.12 0.37
CVX 180615C00150000 C 06/15/18 150.0 0.07 0.23
CVX 180615C00155000 C 06/15/18 155.0 0.02 0.18
CVX 180615C00160000 C 06/15/18 160.0 0.00 0.12
CVX 180615P00055000 P 06/15/18 55.0 0.38 0.77
CVX 180615P00060000 P 06/15/18 60.0 0.55 0.93
CVX 180615P00065000 P 06/15/18 65.0 0.85 1.26
CVX 180615P00070000 P 06/15/18 70.0 1.18 1.63
CVX 180615P00075000 P 06/15/18 75.0 1.56 2.11
CVX 180615P00080000 P 06/15/18 80.0 2.17 2.65
CVX 180615P00085000 P 06/15/18 85.0 2.98 3.35
CVX 180615P00090000 P 06/15/18 90.0 3.95 4.35
CVX 180615P00095000 P 06/15/18 95.0 5.15 5.55
CVX 180615P00100000 P 06/15/18 100.0 6.75 7.30
CVX 180615P00105000 P 06/15/18 105.0 8.75 9.20
CVX 180615P00110000 P 06/15/18 110.0 11.15 12.15
CVX 180615P00115000 P 06/15/18 115.0 14.00 15.15
CVX 180615P00120000 P 06/15/18 120.0 17.20 18.55
CVX 180615P00125000 P 06/15/18 125.0 20.10 24.35
CVX 180615P00130000 P 06/15/18 130.0 24.50 28.30
CVX 180615P00135000 P 06/15/18 135.0 28.55 32.75
CVX 180615P00140000 P 06/15/18 140.0 33.10 37.35
CVX 180615P00145000 P 06/15/18 145.0 37.45 42.00
CVX 180615P00150000 P 06/15/18 150.0 42.25 47.00
CVX 180615P00155000 P 06/15/18 155.0 47.20 52.00
CVX 180615P00160000 P 06/15/18 160.0 52.10 56.50
CVX 190118C00055000 C 01/18/19 55.0 51.00 55.30
CVX 190118C00060000 C 01/18/19 60.0 46.00 50.50
CVX 190118C00065000 C 01/18/19 65.0 41.00 45.40
CVX 190118C00070000 C 01/18/19 70.0 36.70 39.40
CVX 190118C00075000 C 01/18/19 75.0 31.80 34.65
CVX 190118C00080000 C 01/18/19 80.0 26.90 30.30
CVX 190118C00085000 C 01/18/19 85.0 22.35 26.10
CVX 190118C00090000 C 01/18/19 90.0 20.25 21.15
CVX 190118C00095000 C 01/18/19 95.0 16.60 17.55
CVX 190118C00100000 C 01/18/19 100.0 13.25 14.15
CVX 190118C00105000 C 01/18/19 105.0 10.55 11.25
CVX 190118C00110000 C 01/18/19 110.0 8.20 8.60
CVX 190118C00115000 C 01/18/19 115.0 5.75 6.70
CVX 190118C00120000 C 01/18/19 120.0 4.35 4.95
CVX 190118C00125000 C 01/18/19 125.0 3.00 3.60
CVX 190118C00130000 C 01/18/19 130.0 2.03 2.52
CVX 190118C00135000 C 01/18/19 135.0 1.33 1.76
CVX 190118C00140000 C 01/18/19 140.0 0.85 1.30
CVX 190118C00145000 C 01/18/19 145.0 0.42 0.90
CVX 190118C00150000 C 01/18/19 150.0 0.25 0.60
CVX 190118C00155000 C 01/18/19 155.0 0.13 0.42
CVX 190118C00160000 C 01/18/19 160.0 0.20 0.28
CVX 190118C00165000 C 01/18/19 165.0 0.05 0.21
CVX 190118C00170000 C 01/18/19 170.0 0.02 0.16
CVX 190118C00175000 C 01/18/19 175.0 0.00 0.14
CVX 190118P00055000 P 01/18/19 55.0 0.77 1.22
CVX 190118P00060000 P 01/18/19 60.0 1.14 1.59
CVX 190118P00065000 P 01/18/19 65.0 1.47 2.04
CVX 190118P00070000 P 01/18/19 70.0 2.04 2.62
CVX 190118P00075000 P 01/18/19 75.0 2.75 3.30
CVX 190118P00080000 P 01/18/19 80.0 3.60 4.00
CVX 190118P00085000 P 01/18/19 85.0 4.65 5.10
CVX 190118P00090000 P 01/18/19 90.0 5.95 6.35
CVX 190118P00095000 P 01/18/19 95.0 7.45 8.00
CVX 190118P00100000 P 01/18/19 100.0 9.35 9.75
CVX 190118P00105000 P 01/18/19 105.0 11.35 12.25
CVX 190118P00110000 P 01/18/19 110.0 13.95 14.70
CVX 190118P00115000 P 01/18/19 115.0 16.80 17.75
CVX 190118P00120000 P 01/18/19 120.0 20.05 21.05
CVX 190118P00125000 P 01/18/19 125.0 23.50 24.70
CVX 190118P00130000 P 01/18/19 130.0 26.15 30.45
CVX 190118P00135000 P 01/18/19 135.0 30.50 34.45
CVX 190118P00140000 P 01/18/19 140.0 34.70 38.95
CVX 190118P00145000 P 01/18/19 145.0 39.30 43.50
CVX 190118P00150000 P 01/18/19 150.0 44.00 48.00
CVX 190118P00155000 P 01/18/19 155.0 48.00 52.50
CVX 190118P00160000 P 01/18/19 160.0 53.10 57.50
CVX 190118P00165000 P 01/18/19 165.0 58.00 62.50
CVX 190118P00170000 P 01/18/19 170.0 62.50 67.00
CVX 190118P00175000 P 01/18/19 175.0 67.50 72.00

OPRA data is delayed 15 minutes.