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 (2017-06-02)Premium Content

Chevron Corporation (CVX)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 170825C00055000 C 08/25/17 55.0 50.45 52.90
CVX 170825C00060000 C 08/25/17 60.0 45.25 47.80
CVX 170825C00065000 C 08/25/17 65.0 39.90 42.65
CVX 170825C00070000 C 08/25/17 70.0 35.90 37.85
CVX 170825C00075000 C 08/25/17 75.0 30.45 31.95
CVX 170825C00080000 C 08/25/17 80.0 26.35 27.05
CVX 170825C00085000 C 08/25/17 85.0 21.15 22.25
CVX 170825C00090000 C 08/25/17 90.0 14.95 17.20
CVX 170825C00094000 C 08/25/17 94.0 12.25 12.90
CVX 170825C00095000 C 08/25/17 95.0 11.25 11.90
CVX 170825C00095500 C 08/25/17 95.5 10.70 11.40
CVX 170825C00096000 C 08/25/17 96.0 9.85 10.90
CVX 170825C00096500 C 08/25/17 96.5 9.95 10.40
CVX 170825C00097000 C 08/25/17 97.0 9.15 9.90
CVX 170825C00097500 C 08/25/17 97.5 8.95 9.15
CVX 170825C00098000 C 08/25/17 98.0 8.45 8.70
CVX 170825C00098500 C 08/25/17 98.5 7.95 8.20
CVX 170825C00099000 C 08/25/17 99.0 7.45 7.70
CVX 170825C00099500 C 08/25/17 99.5 6.90 7.15
CVX 170825C00100000 C 08/25/17 100.0 6.25 6.70
CVX 170825C00101000 C 08/25/17 101.0 5.30 5.70
CVX 170825C00102000 C 08/25/17 102.0 4.50 4.80
CVX 170825C00103000 C 08/25/17 103.0 3.55 3.70
CVX 170825C00104000 C 08/25/17 104.0 2.64 2.77
CVX 170825C00105000 C 08/25/17 105.0 1.77 1.93
CVX 170825C00106000 C 08/25/17 106.0 1.03 1.20
CVX 170825C00107000 C 08/25/17 107.0 0.49 0.64
CVX 170825C00108000 C 08/25/17 108.0 0.17 0.28
CVX 170825C00109000 C 08/25/17 109.0 0.04 0.13
CVX 170825C00110000 C 08/25/17 110.0 0.01 0.04
CVX 170825C00111000 C 08/25/17 111.0 0.00 0.03
CVX 170825C00112000 C 08/25/17 112.0 0.00 0.03
CVX 170825C00113000 C 08/25/17 113.0 0.00 0.03
CVX 170825C00114000 C 08/25/17 114.0 0.00 0.03
CVX 170825C00115000 C 08/25/17 115.0 0.00 0.03
CVX 170825C00116000 C 08/25/17 116.0 0.00 0.03
CVX 170825C00117000 C 08/25/17 117.0 0.00 0.03
CVX 170825C00118000 C 08/25/17 118.0 0.00 0.03
CVX 170825C00119000 C 08/25/17 119.0 0.00 0.03
CVX 170825C00120000 C 08/25/17 120.0 0.00 0.03
CVX 170825C00121000 C 08/25/17 121.0 0.00 0.03
CVX 170825C00122000 C 08/25/17 122.0 0.00 0.03
CVX 170825C00123000 C 08/25/17 123.0 0.00 0.03
CVX 170825C00124000 C 08/25/17 124.0 0.00 0.03
CVX 170825C00125000 C 08/25/17 125.0 0.00 0.03
CVX 170825C00126000 C 08/25/17 126.0 0.00 0.03
CVX 170825C00130000 C 08/25/17 130.0 0.00 0.03
CVX 170825C00135000 C 08/25/17 135.0 0.00 0.03
CVX 170825C00140000 C 08/25/17 140.0 0.00 0.03
CVX 170825C00145000 C 08/25/17 145.0 0.00 0.03
CVX 170825C00150000 C 08/25/17 150.0 0.00 0.03
CVX 170825C00155000 C 08/25/17 155.0 0.00 0.03
CVX 170825P00055000 P 08/25/17 55.0 0.00 0.03
CVX 170825P00060000 P 08/25/17 60.0 0.00 0.03
CVX 170825P00065000 P 08/25/17 65.0 0.00 0.03
CVX 170825P00070000 P 08/25/17 70.0 0.00 0.03
CVX 170825P00075000 P 08/25/17 75.0 0.00 0.03
CVX 170825P00080000 P 08/25/17 80.0 0.00 0.03
CVX 170825P00085000 P 08/25/17 85.0 0.00 0.04
CVX 170825P00090000 P 08/25/17 90.0 0.00 0.04
CVX 170825P00094000 P 08/25/17 94.0 0.00 0.04
CVX 170825P00095000 P 08/25/17 95.0 0.00 0.04
CVX 170825P00095500 P 08/25/17 95.5 0.00 0.04
CVX 170825P00096000 P 08/25/17 96.0 0.00 0.04
CVX 170825P00096500 P 08/25/17 96.5 0.00 0.04
CVX 170825P00097000 P 08/25/17 97.0 0.00 0.04
CVX 170825P00097500 P 08/25/17 97.5 0.00 0.05
CVX 170825P00098000 P 08/25/17 98.0 0.00 0.05
CVX 170825P00098500 P 08/25/17 98.5 0.00 0.05
CVX 170825P00099000 P 08/25/17 99.0 0.00 0.05
CVX 170825P00099500 P 08/25/17 99.5 0.00 0.06
CVX 170825P00100000 P 08/25/17 100.0 0.01 0.06
CVX 170825P00101000 P 08/25/17 101.0 0.01 0.08
CVX 170825P00102000 P 08/25/17 102.0 0.02 0.11
CVX 170825P00103000 P 08/25/17 103.0 0.05 0.14
CVX 170825P00104000 P 08/25/17 104.0 0.17 0.22
CVX 170825P00105000 P 08/25/17 105.0 0.29 0.35
CVX 170825P00106000 P 08/25/17 106.0 0.57 0.66
CVX 170825P00107000 P 08/25/17 107.0 1.01 1.10
CVX 170825P00108000 P 08/25/17 108.0 1.66 1.76
CVX 170825P00109000 P 08/25/17 109.0 2.46 2.60
CVX 170825P00110000 P 08/25/17 110.0 3.40 3.60
CVX 170825P00111000 P 08/25/17 111.0 4.40 4.55
CVX 170825P00112000 P 08/25/17 112.0 5.40 5.65
CVX 170825P00113000 P 08/25/17 113.0 6.40 6.80
CVX 170825P00114000 P 08/25/17 114.0 7.40 7.85
CVX 170825P00115000 P 08/25/17 115.0 8.40 8.75
CVX 170825P00116000 P 08/25/17 116.0 9.40 9.80
CVX 170825P00117000 P 08/25/17 117.0 10.40 11.00
CVX 170825P00118000 P 08/25/17 118.0 11.15 11.80
CVX 170825P00119000 P 08/25/17 119.0 12.15 12.85
CVX 170825P00120000 P 08/25/17 120.0 13.15 14.65
CVX 170825P00121000 P 08/25/17 121.0 14.15 14.85
CVX 170825P00122000 P 08/25/17 122.0 15.15 16.00
CVX 170825P00123000 P 08/25/17 123.0 16.15 16.90
CVX 170825P00124000 P 08/25/17 124.0 17.20 17.90
CVX 170825P00125000 P 08/25/17 125.0 18.20 19.70
CVX 170825P00126000 P 08/25/17 126.0 19.25 20.00
CVX 170825P00130000 P 08/25/17 130.0 23.15 25.25
CVX 170825P00135000 P 08/25/17 135.0 28.10 28.85
CVX 170825P00140000 P 08/25/17 140.0 33.20 34.50
CVX 170825P00145000 P 08/25/17 145.0 37.00 41.00
CVX 170825P00150000 P 08/25/17 150.0 42.60 44.15
CVX 170825P00155000 P 08/25/17 155.0 46.85 49.40
CVX 170901C00055000 C 09/01/17 55.0 50.10 54.00
CVX 170901C00060000 C 09/01/17 60.0 46.25 49.00
CVX 170901C00065000 C 09/01/17 65.0 41.25 43.90
CVX 170901C00070000 C 09/01/17 70.0 36.00 38.90
CVX 170901C00075000 C 09/01/17 75.0 31.40 32.10
CVX 170901C00080000 C 09/01/17 80.0 26.40 27.40
CVX 170901C00085000 C 09/01/17 85.0 21.45 22.05
CVX 170901C00090000 C 09/01/17 90.0 16.35 16.90
CVX 170901C00095000 C 09/01/17 95.0 11.30 12.00
CVX 170901C00095500 C 09/01/17 95.5 10.90 11.55
CVX 170901C00096000 C 09/01/17 96.0 10.45 10.90
CVX 170901C00096500 C 09/01/17 96.5 10.00 10.45
CVX 170901C00097000 C 09/01/17 97.0 9.40 9.85
CVX 170901C00097500 C 09/01/17 97.5 9.00 9.40
CVX 170901C00098000 C 09/01/17 98.0 8.35 8.90
CVX 170901C00098500 C 09/01/17 98.5 8.00 8.35
CVX 170901C00099000 C 09/01/17 99.0 7.55 7.90
CVX 170901C00099500 C 09/01/17 99.5 6.95 7.40
CVX 170901C00100000 C 09/01/17 100.0 6.50 6.95
CVX 170901C00101000 C 09/01/17 101.0 5.50 6.00
CVX 170901C00102000 C 09/01/17 102.0 4.70 5.05
CVX 170901C00103000 C 09/01/17 103.0 3.80 4.05
CVX 170901C00104000 C 09/01/17 104.0 2.97 3.10
CVX 170901C00105000 C 09/01/17 105.0 2.20 2.28
CVX 170901C00106000 C 09/01/17 106.0 1.52 1.60
CVX 170901C00107000 C 09/01/17 107.0 0.96 1.02
CVX 170901C00108000 C 09/01/17 108.0 0.56 0.65
CVX 170901C00109000 C 09/01/17 109.0 0.29 0.33
CVX 170901C00110000 C 09/01/17 110.0 0.14 0.18
CVX 170901C00111000 C 09/01/17 111.0 0.06 0.12
CVX 170901C00112000 C 09/01/17 112.0 0.04 0.06
CVX 170901C00113000 C 09/01/17 113.0 0.00 0.05
CVX 170901C00114000 C 09/01/17 114.0 0.00 0.04
CVX 170901C00115000 C 09/01/17 115.0 0.00 0.04
CVX 170901C00116000 C 09/01/17 116.0 0.00 0.04
CVX 170901C00117000 C 09/01/17 117.0 0.00 0.03
CVX 170901C00118000 C 09/01/17 118.0 0.00 0.01
CVX 170901C00119000 C 09/01/17 119.0 0.00 0.03
CVX 170901C00120000 C 09/01/17 120.0 0.00 0.03
CVX 170901C00121000 C 09/01/17 121.0 0.00 0.03
CVX 170901C00122000 C 09/01/17 122.0 0.00 0.03
CVX 170901C00123000 C 09/01/17 123.0 0.00 0.03
CVX 170901C00124000 C 09/01/17 124.0 0.00 0.03
CVX 170901C00125000 C 09/01/17 125.0 0.00 0.03
CVX 170901C00130000 C 09/01/17 130.0 0.00 0.03
CVX 170901C00135000 C 09/01/17 135.0 0.00 0.03
CVX 170901C00140000 C 09/01/17 140.0 0.00 0.03
CVX 170901C00145000 C 09/01/17 145.0 0.00 0.03
CVX 170901C00150000 C 09/01/17 150.0 0.00 0.03
CVX 170901C00155000 C 09/01/17 155.0 0.00 0.03
CVX 170901P00055000 P 09/01/17 55.0 0.00 0.03
CVX 170901P00060000 P 09/01/17 60.0 0.00 0.03
CVX 170901P00065000 P 09/01/17 65.0 0.00 0.03
CVX 170901P00070000 P 09/01/17 70.0 0.00 0.03
CVX 170901P00075000 P 09/01/17 75.0 0.00 0.03
CVX 170901P00080000 P 09/01/17 80.0 0.00 0.03
CVX 170901P00085000 P 09/01/17 85.0 0.00 0.04
CVX 170901P00090000 P 09/01/17 90.0 0.00 0.06
CVX 170901P00095000 P 09/01/17 95.0 0.01 0.09
CVX 170901P00095500 P 09/01/17 95.5 0.02 0.08
CVX 170901P00096000 P 09/01/17 96.0 0.02 0.07
CVX 170901P00096500 P 09/01/17 96.5 0.03 0.11
CVX 170901P00097000 P 09/01/17 97.0 0.03 0.09
CVX 170901P00097500 P 09/01/17 97.5 0.04 0.10
CVX 170901P00098000 P 09/01/17 98.0 0.05 0.09
CVX 170901P00098500 P 09/01/17 98.5 0.06 0.11
CVX 170901P00099000 P 09/01/17 99.0 0.07 0.19
CVX 170901P00099500 P 09/01/17 99.5 0.09 0.14
CVX 170901P00100000 P 09/01/17 100.0 0.11 0.16
CVX 170901P00101000 P 09/01/17 101.0 0.14 0.26
CVX 170901P00102000 P 09/01/17 102.0 0.22 0.27
CVX 170901P00103000 P 09/01/17 103.0 0.30 0.38
CVX 170901P00104000 P 09/01/17 104.0 0.46 0.52
CVX 170901P00105000 P 09/01/17 105.0 0.67 0.73
CVX 170901P00106000 P 09/01/17 106.0 0.98 1.03
CVX 170901P00107000 P 09/01/17 107.0 1.41 1.50
CVX 170901P00108000 P 09/01/17 108.0 1.97 2.07
CVX 170901P00109000 P 09/01/17 109.0 2.67 3.05
CVX 170901P00110000 P 09/01/17 110.0 3.50 3.65
CVX 170901P00111000 P 09/01/17 111.0 4.40 4.80
CVX 170901P00112000 P 09/01/17 112.0 5.35 5.65
CVX 170901P00113000 P 09/01/17 113.0 6.40 6.70
CVX 170901P00114000 P 09/01/17 114.0 7.25 8.75
CVX 170901P00115000 P 09/01/17 115.0 8.35 9.10
CVX 170901P00116000 P 09/01/17 116.0 9.30 10.00
CVX 170901P00117000 P 09/01/17 117.0 10.35 11.20
CVX 170901P00118000 P 09/01/17 118.0 11.35 12.10
CVX 170901P00119000 P 09/01/17 119.0 12.35 13.00
CVX 170901P00120000 P 09/01/17 120.0 13.35 14.25
CVX 170901P00121000 P 09/01/17 121.0 14.40 15.60
CVX 170901P00122000 P 09/01/17 122.0 15.35 15.90
CVX 170901P00123000 P 09/01/17 123.0 16.35 17.40
CVX 170901P00124000 P 09/01/17 124.0 17.35 18.25
CVX 170901P00125000 P 09/01/17 125.0 18.40 19.20
CVX 170901P00130000 P 09/01/17 130.0 23.35 24.80
CVX 170901P00135000 P 09/01/17 135.0 28.35 29.75
CVX 170901P00140000 P 09/01/17 140.0 32.15 36.00
CVX 170901P00145000 P 09/01/17 145.0 38.20 40.95
CVX 170901P00150000 P 09/01/17 150.0 42.00 46.00
CVX 170901P00155000 P 09/01/17 155.0 47.95 51.00
CVX 170908C00095000 C 09/08/17 95.0 11.45 11.90
CVX 170908C00095500 C 09/08/17 95.5 10.85 11.75
CVX 170908C00096000 C 09/08/17 96.0 10.45 11.00
CVX 170908C00096500 C 09/08/17 96.5 10.05 10.65
CVX 170908C00097000 C 09/08/17 97.0 9.45 10.00
CVX 170908C00097500 C 09/08/17 97.5 8.90 9.55
CVX 170908C00098000 C 09/08/17 98.0 8.40 9.10
CVX 170908C00098500 C 09/08/17 98.5 7.95 8.55
CVX 170908C00099000 C 09/08/17 99.0 7.40 8.00
CVX 170908C00099500 C 09/08/17 99.5 7.00 7.55
CVX 170908C00100000 C 09/08/17 100.0 6.60 7.05
CVX 170908C00101000 C 09/08/17 101.0 5.75 6.15
CVX 170908C00102000 C 09/08/17 102.0 4.70 5.20
CVX 170908C00103000 C 09/08/17 103.0 3.95 4.30
CVX 170908C00104000 C 09/08/17 104.0 3.15 3.50
CVX 170908C00105000 C 09/08/17 105.0 2.44 2.67
CVX 170908C00106000 C 09/08/17 106.0 1.78 1.95
CVX 170908C00107000 C 09/08/17 107.0 1.24 1.38
CVX 170908C00108000 C 09/08/17 108.0 0.72 0.92
CVX 170908C00109000 C 09/08/17 109.0 0.47 0.62
CVX 170908C00110000 C 09/08/17 110.0 0.26 0.35
CVX 170908C00111000 C 09/08/17 111.0 0.12 0.21
CVX 170908C00112000 C 09/08/17 112.0 0.05 0.11
CVX 170908C00113000 C 09/08/17 113.0 0.01 0.06
CVX 170908C00114000 C 09/08/17 114.0 0.00 0.04
CVX 170908C00115000 C 09/08/17 115.0 0.00 0.04
CVX 170908C00116000 C 09/08/17 116.0 0.00 0.04
CVX 170908C00117000 C 09/08/17 117.0 0.00 0.03
CVX 170908C00118000 C 09/08/17 118.0 0.00 0.03
CVX 170908C00119000 C 09/08/17 119.0 0.00 0.03
CVX 170908C00120000 C 09/08/17 120.0 0.00 0.03
CVX 170908C00121000 C 09/08/17 121.0 0.00 0.03
CVX 170908C00122000 C 09/08/17 122.0 0.00 0.03
CVX 170908C00123000 C 09/08/17 123.0 0.00 0.03
CVX 170908C00124000 C 09/08/17 124.0 0.00 0.03
CVX 170908C00125000 C 09/08/17 125.0 0.00 0.03
CVX 170908P00095000 P 09/08/17 95.0 0.04 0.08
CVX 170908P00095500 P 09/08/17 95.5 0.04 0.10
CVX 170908P00096000 P 09/08/17 96.0 0.05 0.11
CVX 170908P00096500 P 09/08/17 96.5 0.06 0.12
CVX 170908P00097000 P 09/08/17 97.0 0.07 0.13
CVX 170908P00097500 P 09/08/17 97.5 0.08 0.14
CVX 170908P00098000 P 09/08/17 98.0 0.10 0.16
CVX 170908P00098500 P 09/08/17 98.5 0.11 0.23
CVX 170908P00099000 P 09/08/17 99.0 0.13 0.22
CVX 170908P00099500 P 09/08/17 99.5 0.14 0.21
CVX 170908P00100000 P 09/08/17 100.0 0.17 0.24
CVX 170908P00101000 P 09/08/17 101.0 0.23 0.40
CVX 170908P00102000 P 09/08/17 102.0 0.30 0.43
CVX 170908P00103000 P 09/08/17 103.0 0.49 0.57
CVX 170908P00104000 P 09/08/17 104.0 0.60 0.96
CVX 170908P00105000 P 09/08/17 105.0 0.86 0.99
CVX 170908P00106000 P 09/08/17 106.0 1.20 1.34
CVX 170908P00107000 P 09/08/17 107.0 1.65 1.81
CVX 170908P00108000 P 09/08/17 108.0 2.19 2.39
CVX 170908P00109000 P 09/08/17 109.0 2.85 3.20
CVX 170908P00110000 P 09/08/17 110.0 3.60 3.90
CVX 170908P00111000 P 09/08/17 111.0 4.40 4.80
CVX 170908P00112000 P 09/08/17 112.0 5.35 5.70
CVX 170908P00113000 P 09/08/17 113.0 6.35 6.65
CVX 170908P00114000 P 09/08/17 114.0 7.30 7.75
CVX 170908P00115000 P 09/08/17 115.0 8.25 9.20
CVX 170908P00116000 P 09/08/17 116.0 9.30 10.70
CVX 170908P00117000 P 09/08/17 117.0 10.25 11.25
CVX 170908P00118000 P 09/08/17 118.0 11.20 12.30
CVX 170908P00119000 P 09/08/17 119.0 12.30 13.25
CVX 170908P00120000 P 09/08/17 120.0 13.30 14.00
CVX 170908P00121000 P 09/08/17 121.0 14.30 15.30
CVX 170908P00122000 P 09/08/17 122.0 15.30 16.20
CVX 170908P00123000 P 09/08/17 123.0 16.30 17.70
CVX 170908P00124000 P 09/08/17 124.0 17.25 18.05
CVX 170908P00125000 P 09/08/17 125.0 18.25 19.10
CVX 170915C00060000 C 09/15/17 60.0 46.35 46.95
CVX 170915C00065000 C 09/15/17 65.0 41.20 42.35
CVX 170915C00070000 C 09/15/17 70.0 36.45 37.45
CVX 170915C00075000 C 09/15/17 75.0 31.35 32.00
CVX 170915C00080000 C 09/15/17 80.0 24.40 28.60
CVX 170915C00085000 C 09/15/17 85.0 21.35 21.85
CVX 170915C00090000 C 09/15/17 90.0 16.40 16.85
CVX 170915C00095000 C 09/15/17 95.0 11.45 11.80
CVX 170915C00097500 C 09/15/17 97.5 9.00 9.45
CVX 170915C00100000 C 09/15/17 100.0 6.80 7.00
CVX 170915C00105000 C 09/15/17 105.0 2.61 2.85
CVX 170915C00110000 C 09/15/17 110.0 0.37 0.54
CVX 170915C00115000 C 09/15/17 115.0 0.01 0.09
CVX 170915C00120000 C 09/15/17 120.0 0.00 0.01
CVX 170915C00125000 C 09/15/17 125.0 0.00 0.03
CVX 170915C00130000 C 09/15/17 130.0 0.00 0.03
CVX 170915C00135000 C 09/15/17 135.0 0.00 0.03
CVX 170915C00140000 C 09/15/17 140.0 0.00 0.03
CVX 170915C00145000 C 09/15/17 145.0 0.00 0.03
CVX 170915C00150000 C 09/15/17 150.0 0.00 0.03
CVX 170915C00155000 C 09/15/17 155.0 0.00 0.03
CVX 170915C00160000 C 09/15/17 160.0 0.00 0.03
CVX 170915C00165000 C 09/15/17 165.0 0.00 0.03
CVX 170915C00170000 C 09/15/17 170.0 0.00 0.03
CVX 170915P00060000 P 09/15/17 60.0 0.00 0.03
CVX 170915P00065000 P 09/15/17 65.0 0.00 0.03
CVX 170915P00070000 P 09/15/17 70.0 0.00 0.03
CVX 170915P00075000 P 09/15/17 75.0 0.00 0.03
CVX 170915P00080000 P 09/15/17 80.0 0.00 0.03
CVX 170915P00085000 P 09/15/17 85.0 0.00 0.04
CVX 170915P00090000 P 09/15/17 90.0 0.02 0.05
CVX 170915P00095000 P 09/15/17 95.0 0.08 0.14
CVX 170915P00097500 P 09/15/17 97.5 0.13 0.21
CVX 170915P00100000 P 09/15/17 100.0 0.29 0.40
CVX 170915P00105000 P 09/15/17 105.0 1.12 1.24
CVX 170915P00110000 P 09/15/17 110.0 3.85 4.00
CVX 170915P00115000 P 09/15/17 115.0 8.45 8.60
CVX 170915P00120000 P 09/15/17 120.0 13.35 13.75
CVX 170915P00125000 P 09/15/17 125.0 18.40 19.15
CVX 170915P00130000 P 09/15/17 130.0 23.40 24.05
CVX 170915P00135000 P 09/15/17 135.0 28.25 28.65
CVX 170915P00140000 P 09/15/17 140.0 32.90 35.70
CVX 170915P00145000 P 09/15/17 145.0 37.20 39.00
CVX 170915P00150000 P 09/15/17 150.0 42.35 45.45
CVX 170915P00155000 P 09/15/17 155.0 47.35 50.65
CVX 170915P00160000 P 09/15/17 160.0 52.45 54.65
CVX 170915P00165000 P 09/15/17 165.0 57.65 59.75
CVX 170915P00170000 P 09/15/17 170.0 62.85 65.45
CVX 170922C00090000 C 09/22/17 90.0 16.40 16.90
CVX 170922C00095000 C 09/22/17 95.0 11.50 12.05
CVX 170922C00096500 C 09/22/17 96.5 10.05 10.55
CVX 170922C00097000 C 09/22/17 97.0 9.65 10.05
CVX 170922C00097500 C 09/22/17 97.5 9.15 9.55
CVX 170922C00098500 C 09/22/17 98.5 8.10 8.60
CVX 170922C00099000 C 09/22/17 99.0 7.85 8.15
CVX 170922C00099500 C 09/22/17 99.5 7.40 7.60
CVX 170922C00100000 C 09/22/17 100.0 6.95 7.10
CVX 170922C00101000 C 09/22/17 101.0 6.05 6.30
CVX 170922C00102000 C 09/22/17 102.0 5.20 5.40
CVX 170922C00103000 C 09/22/17 103.0 4.40 4.55
CVX 170922C00104000 C 09/22/17 104.0 3.55 3.75
CVX 170922C00105000 C 09/22/17 105.0 2.80 3.05
CVX 170922C00106000 C 09/22/17 106.0 2.29 2.47
CVX 170922C00107000 C 09/22/17 107.0 1.67 1.85
CVX 170922C00108000 C 09/22/17 108.0 1.18 1.38
CVX 170922C00109000 C 09/22/17 109.0 0.82 1.00
CVX 170922C00110000 C 09/22/17 110.0 0.53 0.70
CVX 170922C00111000 C 09/22/17 111.0 0.38 0.47
CVX 170922C00112000 C 09/22/17 112.0 0.24 0.30
CVX 170922C00113000 C 09/22/17 113.0 0.15 0.20
CVX 170922C00114000 C 09/22/17 114.0 0.09 0.14
CVX 170922C00115000 C 09/22/17 115.0 0.05 0.09
CVX 170922C00116000 C 09/22/17 116.0 0.02 0.06
CVX 170922C00117000 C 09/22/17 117.0 0.00 0.04
CVX 170922C00118000 C 09/22/17 118.0 0.00 0.05
CVX 170922C00119000 C 09/22/17 119.0 0.00 0.04
CVX 170922C00120000 C 09/22/17 120.0 0.00 0.03
CVX 170922C00121000 C 09/22/17 121.0 0.00 0.03
CVX 170922C00122000 C 09/22/17 122.0 0.00 0.03
CVX 170922C00123000 C 09/22/17 123.0 0.00 0.03
CVX 170922C00124000 C 09/22/17 124.0 0.00 0.03
CVX 170922C00125000 C 09/22/17 125.0 0.00 0.03
CVX 170922P00090000 P 09/22/17 90.0 0.04 0.08
CVX 170922P00095000 P 09/22/17 95.0 0.13 0.18
CVX 170922P00096500 P 09/22/17 96.5 0.18 0.23
CVX 170922P00097000 P 09/22/17 97.0 0.20 0.26
CVX 170922P00097500 P 09/22/17 97.5 0.22 0.28
CVX 170922P00098500 P 09/22/17 98.5 0.28 0.34
CVX 170922P00099000 P 09/22/17 99.0 0.31 0.37
CVX 170922P00099500 P 09/22/17 99.5 0.35 0.41
CVX 170922P00100000 P 09/22/17 100.0 0.38 0.54
CVX 170922P00101000 P 09/22/17 101.0 0.49 0.58
CVX 170922P00102000 P 09/22/17 102.0 0.60 0.78
CVX 170922P00103000 P 09/22/17 103.0 0.82 0.87
CVX 170922P00104000 P 09/22/17 104.0 0.99 1.12
CVX 170922P00105000 P 09/22/17 105.0 1.29 1.43
CVX 170922P00106000 P 09/22/17 106.0 1.68 1.79
CVX 170922P00107000 P 09/22/17 107.0 2.14 2.30
CVX 170922P00108000 P 09/22/17 108.0 2.64 2.83
CVX 170922P00109000 P 09/22/17 109.0 3.25 3.50
CVX 170922P00110000 P 09/22/17 110.0 3.95 4.15
CVX 170922P00111000 P 09/22/17 111.0 4.75 5.05
CVX 170922P00112000 P 09/22/17 112.0 5.60 5.80
CVX 170922P00113000 P 09/22/17 113.0 6.45 6.80
CVX 170922P00114000 P 09/22/17 114.0 7.35 7.65
CVX 170922P00115000 P 09/22/17 115.0 8.30 8.60
CVX 170922P00116000 P 09/22/17 116.0 9.30 9.60
CVX 170922P00117000 P 09/22/17 117.0 10.30 10.60
CVX 170922P00118000 P 09/22/17 118.0 11.15 11.65
CVX 170922P00119000 P 09/22/17 119.0 12.40 12.65
CVX 170922P00120000 P 09/22/17 120.0 13.30 13.65
CVX 170922P00121000 P 09/22/17 121.0 14.25 14.75
CVX 170922P00122000 P 09/22/17 122.0 15.35 15.85
CVX 170922P00123000 P 09/22/17 123.0 16.25 16.65
CVX 170922P00124000 P 09/22/17 124.0 17.35 17.70
CVX 170922P00125000 P 09/22/17 125.0 18.35 18.75
CVX 170929C00090000 C 09/29/17 90.0 16.50 17.00
CVX 170929C00095000 C 09/29/17 95.0 11.15 12.15
CVX 170929C00098000 C 09/29/17 98.0 8.80 9.10
CVX 170929C00098500 C 09/29/17 98.5 8.40 8.70
CVX 170929C00099000 C 09/29/17 99.0 7.95 8.15
CVX 170929C00099500 C 09/29/17 99.5 7.50 7.70
CVX 170929C00100000 C 09/29/17 100.0 7.05 7.25
CVX 170929C00101000 C 09/29/17 101.0 6.20 6.35
CVX 170929C00102000 C 09/29/17 102.0 5.35 5.50
CVX 170929C00103000 C 09/29/17 103.0 4.55 4.70
CVX 170929C00104000 C 09/29/17 104.0 3.80 3.95
CVX 170929C00105000 C 09/29/17 105.0 3.00 3.25
CVX 170929C00106000 C 09/29/17 106.0 2.51 2.63
CVX 170929C00107000 C 09/29/17 107.0 1.87 2.08
CVX 170929C00108000 C 09/29/17 108.0 1.37 1.60
CVX 170929C00109000 C 09/29/17 109.0 1.08 1.20
CVX 170929C00110000 C 09/29/17 110.0 0.69 0.87
CVX 170929C00111000 C 09/29/17 111.0 0.44 0.64
CVX 170929C00112000 C 09/29/17 112.0 0.34 0.43
CVX 170929C00113000 C 09/29/17 113.0 0.21 0.30
CVX 170929C00114000 C 09/29/17 114.0 0.13 0.20
CVX 170929C00115000 C 09/29/17 115.0 0.07 0.14
CVX 170929C00116000 C 09/29/17 116.0 0.04 0.09
CVX 170929C00117000 C 09/29/17 117.0 0.02 0.06
CVX 170929C00118000 C 09/29/17 118.0 0.00 0.04
CVX 170929C00119000 C 09/29/17 119.0 0.00 0.04
CVX 170929C00120000 C 09/29/17 120.0 0.00 0.05
CVX 170929C00121000 C 09/29/17 121.0 0.00 0.05
CVX 170929C00122000 C 09/29/17 122.0 0.00 0.06
CVX 170929C00123000 C 09/29/17 123.0 0.00 0.05
CVX 170929C00124000 C 09/29/17 124.0 0.00 0.03
CVX 170929C00125000 C 09/29/17 125.0 0.00 0.03
CVX 170929P00090000 P 09/29/17 90.0 0.05 0.11
CVX 170929P00095000 P 09/29/17 95.0 0.17 0.23
CVX 170929P00098000 P 09/29/17 98.0 0.30 0.39
CVX 170929P00098500 P 09/29/17 98.5 0.34 0.42
CVX 170929P00099000 P 09/29/17 99.0 0.40 0.50
CVX 170929P00099500 P 09/29/17 99.5 0.44 0.52
CVX 170929P00100000 P 09/29/17 100.0 0.49 0.59
CVX 170929P00101000 P 09/29/17 101.0 0.61 0.71
CVX 170929P00102000 P 09/29/17 102.0 0.76 0.83
CVX 170929P00103000 P 09/29/17 103.0 0.96 1.05
CVX 170929P00104000 P 09/29/17 104.0 1.19 1.30
CVX 170929P00105000 P 09/29/17 105.0 1.49 1.62
CVX 170929P00106000 P 09/29/17 106.0 1.86 1.99
CVX 170929P00107000 P 09/29/17 107.0 2.31 2.46
CVX 170929P00108000 P 09/29/17 108.0 2.83 2.99
CVX 170929P00109000 P 09/29/17 109.0 3.40 3.60
CVX 170929P00110000 P 09/29/17 110.0 4.10 4.30
CVX 170929P00111000 P 09/29/17 111.0 4.85 5.05
CVX 170929P00112000 P 09/29/17 112.0 5.60 5.90
CVX 170929P00113000 P 09/29/17 113.0 6.40 6.85
CVX 170929P00114000 P 09/29/17 114.0 7.35 7.70
CVX 170929P00115000 P 09/29/17 115.0 8.35 8.65
CVX 170929P00116000 P 09/29/17 116.0 9.30 9.65
CVX 170929P00117000 P 09/29/17 117.0 10.20 10.65
CVX 170929P00118000 P 09/29/17 118.0 11.30 11.65
CVX 170929P00119000 P 09/29/17 119.0 12.10 12.65
CVX 170929P00120000 P 09/29/17 120.0 13.25 13.65
CVX 170929P00121000 P 09/29/17 121.0 14.15 14.75
CVX 170929P00122000 P 09/29/17 122.0 15.10 15.70
CVX 170929P00123000 P 09/29/17 123.0 16.25 16.80
CVX 170929P00124000 P 09/29/17 124.0 17.25 17.65
CVX 170929P00125000 P 09/29/17 125.0 18.10 18.85
CVX 171020C00070000 C 10/20/17 70.0 35.60 36.90
CVX 171020C00075000 C 10/20/17 75.0 31.55 31.85
CVX 171020C00080000 C 10/20/17 80.0 26.25 26.95
CVX 171020C00085000 C 10/20/17 85.0 21.60 22.00
CVX 171020C00090000 C 10/20/17 90.0 16.45 17.15
CVX 171020C00095000 C 10/20/17 95.0 11.80 12.50
CVX 171020C00097500 C 10/20/17 97.5 9.65 9.95
CVX 171020C00100000 C 10/20/17 100.0 7.35 7.75
CVX 171020C00105000 C 10/20/17 105.0 3.55 3.90
CVX 171020C00110000 C 10/20/17 110.0 1.19 1.41
CVX 171020C00115000 C 10/20/17 115.0 0.26 0.33
CVX 171020C00120000 C 10/20/17 120.0 0.02 0.09
CVX 171020C00125000 C 10/20/17 125.0 0.00 0.04
CVX 171020P00070000 P 10/20/17 70.0 0.00 0.05
CVX 171020P00075000 P 10/20/17 75.0 0.00 0.04
CVX 171020P00080000 P 10/20/17 80.0 0.00 0.08
CVX 171020P00085000 P 10/20/17 85.0 0.06 0.14
CVX 171020P00090000 P 10/20/17 90.0 0.15 0.23
CVX 171020P00095000 P 10/20/17 95.0 0.33 0.43
CVX 171020P00097500 P 10/20/17 97.5 0.47 0.61
CVX 171020P00100000 P 10/20/17 100.0 0.78 0.95
CVX 171020P00105000 P 10/20/17 105.0 1.99 2.16
CVX 171020P00110000 P 10/20/17 110.0 4.50 4.70
CVX 171020P00115000 P 10/20/17 115.0 8.35 8.90
CVX 171020P00120000 P 10/20/17 120.0 13.35 13.90
CVX 171020P00125000 P 10/20/17 125.0 18.25 18.80
CVX 171215C00055000 C 12/15/17 55.0 49.85 53.95
CVX 171215C00060000 C 12/15/17 60.0 44.85 48.80
CVX 171215C00065000 C 12/15/17 65.0 39.90 44.00
CVX 171215C00070000 C 12/15/17 70.0 35.30 38.40
CVX 171215C00075000 C 12/15/17 75.0 31.60 32.00
CVX 171215C00080000 C 12/15/17 80.0 26.65 26.95
CVX 171215C00085000 C 12/15/17 85.0 21.70 22.25
CVX 171215C00090000 C 12/15/17 90.0 16.65 17.60
CVX 171215C00095000 C 12/15/17 95.0 12.25 12.95
CVX 171215C00097500 C 12/15/17 97.5 10.15 10.55
CVX 171215C00100000 C 12/15/17 100.0 8.15 8.40
CVX 171215C00105000 C 12/15/17 105.0 4.65 4.85
CVX 171215C00110000 C 12/15/17 110.0 2.12 2.41
CVX 171215C00115000 C 12/15/17 115.0 0.72 0.89
CVX 171215C00120000 C 12/15/17 120.0 0.20 0.32
CVX 171215C00125000 C 12/15/17 125.0 0.03 0.13
CVX 171215C00130000 C 12/15/17 130.0 0.00 0.07
CVX 171215C00135000 C 12/15/17 135.0 0.00 0.03
CVX 171215C00140000 C 12/15/17 140.0 0.00 0.03
CVX 171215C00145000 C 12/15/17 145.0 0.00 0.06
CVX 171215C00150000 C 12/15/17 150.0 0.00 0.08
CVX 171215C00155000 C 12/15/17 155.0 0.00 0.08
CVX 171215C00160000 C 12/15/17 160.0 0.00 0.03
CVX 171215P00055000 P 12/15/17 55.0 0.00 0.04
CVX 171215P00060000 P 12/15/17 60.0 0.00 0.06
CVX 171215P00065000 P 12/15/17 65.0 0.00 0.08
CVX 171215P00070000 P 12/15/17 70.0 0.02 0.12
CVX 171215P00075000 P 12/15/17 75.0 0.05 0.13
CVX 171215P00080000 P 12/15/17 80.0 0.15 0.23
CVX 171215P00085000 P 12/15/17 85.0 0.28 0.37
CVX 171215P00090000 P 12/15/17 90.0 0.49 0.64
CVX 171215P00095000 P 12/15/17 95.0 0.99 1.23
CVX 171215P00097500 P 12/15/17 97.5 1.36 1.60
CVX 171215P00100000 P 12/15/17 100.0 1.83 2.06
CVX 171215P00105000 P 12/15/17 105.0 3.45 3.70
CVX 171215P00110000 P 12/15/17 110.0 6.00 6.35
CVX 171215P00115000 P 12/15/17 115.0 9.75 10.10
CVX 171215P00120000 P 12/15/17 120.0 14.10 14.60
CVX 171215P00125000 P 12/15/17 125.0 18.95 19.50
CVX 171215P00130000 P 12/15/17 130.0 23.70 24.35
CVX 171215P00135000 P 12/15/17 135.0 28.10 29.90
CVX 171215P00140000 P 12/15/17 140.0 31.75 35.95
CVX 171215P00145000 P 12/15/17 145.0 36.65 40.80
CVX 171215P00150000 P 12/15/17 150.0 41.80 46.00
CVX 171215P00155000 P 12/15/17 155.0 46.70 50.85
CVX 171215P00160000 P 12/15/17 160.0 51.80 56.05
CVX 180119C00040000 C 01/19/18 40.0 64.75 68.75
CVX 180119C00042500 C 01/19/18 42.5 62.25 66.50
CVX 180119C00045000 C 01/19/18 45.0 59.75 63.90
CVX 180119C00047500 C 01/19/18 47.5 57.20 61.45
CVX 180119C00050000 C 01/19/18 50.0 54.80 58.90
CVX 180119C00055000 C 01/19/18 55.0 49.80 53.85
CVX 180119C00060000 C 01/19/18 60.0 44.85 48.80
CVX 180119C00065000 C 01/19/18 65.0 40.55 43.10
CVX 180119C00067500 C 01/19/18 67.5 37.00 41.80
CVX 180119C00070000 C 01/19/18 70.0 35.70 38.05
CVX 180119C00072500 C 01/19/18 72.5 33.50 35.30
CVX 180119C00075000 C 01/19/18 75.0 30.60 32.10
CVX 180119C00077500 C 01/19/18 77.5 29.15 29.75
CVX 180119C00080000 C 01/19/18 80.0 26.60 27.30
CVX 180119C00082500 C 01/19/18 82.5 24.10 24.95
CVX 180119C00085000 C 01/19/18 85.0 21.80 22.55
CVX 180119C00087500 C 01/19/18 87.5 19.30 20.20
CVX 180119C00090000 C 01/19/18 90.0 16.95 17.85
CVX 180119C00092500 C 01/19/18 92.5 14.85 15.20
CVX 180119C00095000 C 01/19/18 95.0 12.60 12.95
CVX 180119C00097500 C 01/19/18 97.5 10.50 10.90
CVX 180119C00100000 C 01/19/18 100.0 8.55 8.85
CVX 180119C00105000 C 01/19/18 105.0 5.15 5.35
CVX 180119C00110000 C 01/19/18 110.0 2.69 2.78
CVX 180119C00115000 C 01/19/18 115.0 1.11 1.24
CVX 180119C00120000 C 01/19/18 120.0 0.37 0.51
CVX 180119C00125000 C 01/19/18 125.0 0.11 0.18
CVX 180119C00130000 C 01/19/18 130.0 0.05 0.09
CVX 180119C00135000 C 01/19/18 135.0 0.00 0.07
CVX 180119C00140000 C 01/19/18 140.0 0.01 0.06
CVX 180119C00145000 C 01/19/18 145.0 0.00 0.04
CVX 180119C00150000 C 01/19/18 150.0 0.00 0.03
CVX 180119P00040000 P 01/19/18 40.0 0.00 0.03
CVX 180119P00042500 P 01/19/18 42.5 0.00 0.04
CVX 180119P00045000 P 01/19/18 45.0 0.00 0.05
CVX 180119P00047500 P 01/19/18 47.5 0.00 0.06
CVX 180119P00050000 P 01/19/18 50.0 0.00 0.07
CVX 180119P00055000 P 01/19/18 55.0 0.00 0.07
CVX 180119P00060000 P 01/19/18 60.0 0.04 0.09
CVX 180119P00065000 P 01/19/18 65.0 0.03 0.13
CVX 180119P00067500 P 01/19/18 67.5 0.02 0.23
CVX 180119P00070000 P 01/19/18 70.0 0.06 0.14
CVX 180119P00072500 P 01/19/18 72.5 0.10 0.18
CVX 180119P00075000 P 01/19/18 75.0 0.20 0.25
CVX 180119P00077500 P 01/19/18 77.5 0.25 0.32
CVX 180119P00080000 P 01/19/18 80.0 0.31 0.38
CVX 180119P00082500 P 01/19/18 82.5 0.39 0.47
CVX 180119P00085000 P 01/19/18 85.0 0.50 0.71
CVX 180119P00087500 P 01/19/18 87.5 0.64 0.69
CVX 180119P00090000 P 01/19/18 90.0 0.82 0.94
CVX 180119P00092500 P 01/19/18 92.5 1.07 1.15
CVX 180119P00095000 P 01/19/18 95.0 1.39 1.54
CVX 180119P00097500 P 01/19/18 97.5 1.83 2.00
CVX 180119P00100000 P 01/19/18 100.0 2.39 2.53
CVX 180119P00105000 P 01/19/18 105.0 4.05 4.20
CVX 180119P00110000 P 01/19/18 110.0 6.45 6.80
CVX 180119P00115000 P 01/19/18 115.0 10.05 10.40
CVX 180119P00120000 P 01/19/18 120.0 14.20 14.70
CVX 180119P00125000 P 01/19/18 125.0 18.95 19.60
CVX 180119P00130000 P 01/19/18 130.0 23.85 24.90
CVX 180119P00135000 P 01/19/18 135.0 28.75 29.90
CVX 180119P00140000 P 01/19/18 140.0 32.95 35.25
CVX 180119P00145000 P 01/19/18 145.0 37.70 40.15
CVX 180119P00150000 P 01/19/18 150.0 41.90 46.00
CVX 180316C00065000 C 03/16/18 65.0 39.75 44.15
CVX 180316C00070000 C 03/16/18 70.0 34.80 39.15
CVX 180316C00075000 C 03/16/18 75.0 30.60 32.70
CVX 180316C00080000 C 03/16/18 80.0 25.80 27.70
CVX 180316C00085000 C 03/16/18 85.0 21.55 23.05
CVX 180316C00090000 C 03/16/18 90.0 17.10 18.20
CVX 180316C00095000 C 03/16/18 95.0 12.70 13.50
CVX 180316C00097500 C 03/16/18 97.5 10.90 11.50
CVX 180316C00100000 C 03/16/18 100.0 8.95 9.45
CVX 180316C00105000 C 03/16/18 105.0 5.70 6.05
CVX 180316C00110000 C 03/16/18 110.0 3.25 3.50
CVX 180316C00115000 C 03/16/18 115.0 1.53 1.89
CVX 180316C00120000 C 03/16/18 120.0 0.68 0.87
CVX 180316C00125000 C 03/16/18 125.0 0.26 0.38
CVX 180316C00130000 C 03/16/18 130.0 0.04 0.21
CVX 180316C00135000 C 03/16/18 135.0 0.00 0.11
CVX 180316C00140000 C 03/16/18 140.0 0.00 0.09
CVX 180316C00145000 C 03/16/18 145.0 0.00 0.05
CVX 180316C00150000 C 03/16/18 150.0 0.00 0.07
CVX 180316P00065000 P 03/16/18 65.0 0.10 0.18
CVX 180316P00070000 P 03/16/18 70.0 0.19 0.28
CVX 180316P00075000 P 03/16/18 75.0 0.31 0.41
CVX 180316P00080000 P 03/16/18 80.0 0.51 0.63
CVX 180316P00085000 P 03/16/18 85.0 0.81 0.96
CVX 180316P00090000 P 03/16/18 90.0 1.31 1.48
CVX 180316P00095000 P 03/16/18 95.0 2.06 2.32
CVX 180316P00097500 P 03/16/18 97.5 2.62 2.96
CVX 180316P00100000 P 03/16/18 100.0 3.30 3.60
CVX 180316P00105000 P 03/16/18 105.0 5.10 5.50
CVX 180316P00110000 P 03/16/18 110.0 7.70 8.65
CVX 180316P00115000 P 03/16/18 115.0 10.95 11.65
CVX 180316P00120000 P 03/16/18 120.0 14.40 16.05
CVX 180316P00125000 P 03/16/18 125.0 19.10 20.70
CVX 180316P00130000 P 03/16/18 130.0 23.40 26.05
CVX 180316P00135000 P 03/16/18 135.0 28.35 30.85
CVX 180316P00140000 P 03/16/18 140.0 32.30 36.50
CVX 180316P00145000 P 03/16/18 145.0 37.20 41.45
CVX 180316P00150000 P 03/16/18 150.0 42.15 46.40
CVX 180615C00055000 C 06/15/18 55.0 49.50 54.25
CVX 180615C00060000 C 06/15/18 60.0 44.50 49.30
CVX 180615C00065000 C 06/15/18 65.0 39.50 44.30
CVX 180615C00070000 C 06/15/18 70.0 34.50 39.40
CVX 180615C00075000 C 06/15/18 75.0 30.75 33.05
CVX 180615C00080000 C 06/15/18 80.0 26.15 28.00
CVX 180615C00085000 C 06/15/18 85.0 21.15 23.20
CVX 180615C00090000 C 06/15/18 90.0 17.60 18.30
CVX 180615C00095000 C 06/15/18 95.0 13.45 14.10
CVX 180615C00097500 C 06/15/18 97.5 11.45 12.20
CVX 180615C00100000 C 06/15/18 100.0 9.80 10.25
CVX 180615C00105000 C 06/15/18 105.0 6.70 7.60
CVX 180615C00110000 C 06/15/18 110.0 4.30 4.80
CVX 180615C00115000 C 06/15/18 115.0 2.56 2.91
CVX 180615C00120000 C 06/15/18 120.0 1.38 1.66
CVX 180615C00125000 C 06/15/18 125.0 0.70 0.88
CVX 180615C00130000 C 06/15/18 130.0 0.26 0.49
CVX 180615C00135000 C 06/15/18 135.0 0.12 0.26
CVX 180615C00140000 C 06/15/18 140.0 0.00 0.16
CVX 180615C00145000 C 06/15/18 145.0 0.02 0.14
CVX 180615C00150000 C 06/15/18 150.0 0.00 0.07
CVX 180615C00155000 C 06/15/18 155.0 0.00 0.09
CVX 180615C00160000 C 06/15/18 160.0 0.00 0.05
CVX 180615P00055000 P 06/15/18 55.0 0.11 0.20
CVX 180615P00060000 P 06/15/18 60.0 0.19 0.31
CVX 180615P00065000 P 06/15/18 65.0 0.29 0.42
CVX 180615P00070000 P 06/15/18 70.0 0.44 0.59
CVX 180615P00075000 P 06/15/18 75.0 0.65 0.83
CVX 180615P00080000 P 06/15/18 80.0 0.98 1.16
CVX 180615P00085000 P 06/15/18 85.0 1.49 1.71
CVX 180615P00090000 P 06/15/18 90.0 2.20 2.43
CVX 180615P00095000 P 06/15/18 95.0 3.25 3.75
CVX 180615P00097500 P 06/15/18 97.5 3.90 4.30
CVX 180615P00100000 P 06/15/18 100.0 4.80 5.15
CVX 180615P00105000 P 06/15/18 105.0 6.85 7.60
CVX 180615P00110000 P 06/15/18 110.0 9.40 10.25
CVX 180615P00115000 P 06/15/18 115.0 12.60 13.20
CVX 180615P00120000 P 06/15/18 120.0 16.35 17.10
CVX 180615P00125000 P 06/15/18 125.0 20.55 22.25
CVX 180615P00130000 P 06/15/18 130.0 24.35 27.55
CVX 180615P00135000 P 06/15/18 135.0 28.60 32.00
CVX 180615P00140000 P 06/15/18 140.0 32.85 37.50
CVX 180615P00145000 P 06/15/18 145.0 37.85 42.50
CVX 180615P00150000 P 06/15/18 150.0 42.50 47.40
CVX 180615P00155000 P 06/15/18 155.0 47.50 52.40
CVX 180615P00160000 P 06/15/18 160.0 52.50 57.35
CVX 180921C00055000 C 09/21/18 55.0 49.50 54.45
CVX 180921C00060000 C 09/21/18 60.0 44.50 49.45
CVX 180921C00065000 C 09/21/18 65.0 39.50 44.45
CVX 180921C00070000 C 09/21/18 70.0 34.50 39.45
CVX 180921C00075000 C 09/21/18 75.0 30.95 32.90
CVX 180921C00080000 C 09/21/18 80.0 26.00 28.00
CVX 180921C00085000 C 09/21/18 85.0 21.55 23.65
CVX 180921C00090000 C 09/21/18 90.0 17.35 19.15
CVX 180921C00095000 C 09/21/18 95.0 14.05 14.75
CVX 180921C00097500 C 09/21/18 97.5 12.25 12.80
CVX 180921C00100000 C 09/21/18 100.0 10.55 11.05
CVX 180921C00105000 C 09/21/18 105.0 7.15 8.00
CVX 180921C00110000 C 09/21/18 110.0 5.25 6.00
CVX 180921C00115000 C 09/21/18 115.0 3.40 3.80
CVX 180921C00120000 C 09/21/18 120.0 2.11 2.60
CVX 180921C00125000 C 09/21/18 125.0 1.23 1.52
CVX 180921C00130000 C 09/21/18 130.0 0.68 0.93
CVX 180921C00135000 C 09/21/18 135.0 0.35 0.49
CVX 180921C00140000 C 09/21/18 140.0 0.12 0.31
CVX 180921C00145000 C 09/21/18 145.0 0.00 0.18
CVX 180921C00150000 C 09/21/18 150.0 0.00 0.12
CVX 180921C00155000 C 09/21/18 155.0 0.00 0.12
CVX 180921P00055000 P 09/21/18 55.0 0.23 0.34
CVX 180921P00060000 P 09/21/18 60.0 0.37 0.51
CVX 180921P00065000 P 09/21/18 65.0 0.53 0.66
CVX 180921P00070000 P 09/21/18 70.0 0.78 1.12
CVX 180921P00075000 P 09/21/18 75.0 1.13 1.27
CVX 180921P00080000 P 09/21/18 80.0 1.59 1.86
CVX 180921P00085000 P 09/21/18 85.0 2.28 2.55
CVX 180921P00090000 P 09/21/18 90.0 3.25 3.90
CVX 180921P00095000 P 09/21/18 95.0 4.50 4.70
CVX 180921P00097500 P 09/21/18 97.5 5.20 6.10
CVX 180921P00100000 P 09/21/18 100.0 6.10 6.55
CVX 180921P00105000 P 09/21/18 105.0 8.20 8.70
CVX 180921P00110000 P 09/21/18 110.0 10.80 12.15
CVX 180921P00115000 P 09/21/18 115.0 13.95 15.00
CVX 180921P00120000 P 09/21/18 120.0 17.50 18.70
CVX 180921P00125000 P 09/21/18 125.0 21.45 23.50
CVX 180921P00130000 P 09/21/18 130.0 25.50 28.55
CVX 180921P00135000 P 09/21/18 135.0 29.85 33.05
CVX 180921P00140000 P 09/21/18 140.0 33.05 38.00
CVX 180921P00145000 P 09/21/18 145.0 38.00 42.95
CVX 180921P00150000 P 09/21/18 150.0 43.00 47.95
CVX 180921P00155000 P 09/21/18 155.0 47.60 52.50
CVX 190118C00055000 C 01/18/19 55.0 49.50 54.45
CVX 190118C00060000 C 01/18/19 60.0 44.50 49.45
CVX 190118C00065000 C 01/18/19 65.0 39.50 44.45
CVX 190118C00070000 C 01/18/19 70.0 34.50 39.45
CVX 190118C00075000 C 01/18/19 75.0 30.90 32.85
CVX 190118C00080000 C 01/18/19 80.0 26.10 29.50
CVX 190118C00085000 C 01/18/19 85.0 21.45 23.65
CVX 190118C00090000 C 01/18/19 90.0 17.75 19.50
CVX 190118C00095000 C 01/18/19 95.0 14.50 15.40
CVX 190118C00097500 C 01/18/19 97.5 13.00 13.60
CVX 190118C00100000 C 01/18/19 100.0 11.40 11.95
CVX 190118C00105000 C 01/18/19 105.0 8.55 8.95
CVX 190118C00110000 C 01/18/19 110.0 6.20 6.80
CVX 190118C00115000 C 01/18/19 115.0 4.40 4.85
CVX 190118C00120000 C 01/18/19 120.0 2.95 3.40
CVX 190118C00125000 C 01/18/19 125.0 1.94 2.27
CVX 190118C00130000 C 01/18/19 130.0 1.22 1.47
CVX 190118C00135000 C 01/18/19 135.0 0.73 0.99
CVX 190118C00140000 C 01/18/19 140.0 0.50 0.64
CVX 190118C00145000 C 01/18/19 145.0 0.09 0.41
CVX 190118C00150000 C 01/18/19 150.0 0.00 0.30
CVX 190118C00155000 C 01/18/19 155.0 0.00 0.21
CVX 190118C00160000 C 01/18/19 160.0 0.00 0.16
CVX 190118C00165000 C 01/18/19 165.0 0.00 0.12
CVX 190118C00170000 C 01/18/19 170.0 0.00 0.10
CVX 190118C00175000 C 01/18/19 175.0 0.00 0.09
CVX 190118P00055000 P 01/18/19 55.0 0.36 0.56
CVX 190118P00060000 P 01/18/19 60.0 0.57 0.79
CVX 190118P00065000 P 01/18/19 65.0 0.86 1.10
CVX 190118P00070000 P 01/18/19 70.0 1.24 1.47
CVX 190118P00075000 P 01/18/19 75.0 1.73 2.04
CVX 190118P00080000 P 01/18/19 80.0 2.36 2.62
CVX 190118P00085000 P 01/18/19 85.0 3.25 3.50
CVX 190118P00090000 P 01/18/19 90.0 4.30 4.70
CVX 190118P00095000 P 01/18/19 95.0 5.75 6.40
CVX 190118P00097500 P 01/18/19 97.5 6.60 7.35
CVX 190118P00100000 P 01/18/19 100.0 7.55 8.05
CVX 190118P00105000 P 01/18/19 105.0 9.80 10.55
CVX 190118P00110000 P 01/18/19 110.0 12.60 13.00
CVX 190118P00115000 P 01/18/19 115.0 15.45 16.55
CVX 190118P00120000 P 01/18/19 120.0 18.75 20.40
CVX 190118P00125000 P 01/18/19 125.0 22.50 24.65
CVX 190118P00130000 P 01/18/19 130.0 26.60 29.00
CVX 190118P00135000 P 01/18/19 135.0 30.25 33.55
CVX 190118P00140000 P 01/18/19 140.0 34.05 38.65
CVX 190118P00145000 P 01/18/19 145.0 38.55 43.50
CVX 190118P00150000 P 01/18/19 150.0 43.50 48.30
CVX 190118P00155000 P 01/18/19 155.0 48.05 53.00
CVX 190118P00160000 P 01/18/19 160.0 53.05 58.00
CVX 190118P00165000 P 01/18/19 165.0 58.00 62.80
CVX 190118P00170000 P 01/18/19 170.0 62.55 67.50
CVX 190118P00175000 P 01/18/19 175.0 67.55 72.50

OPRA data is delayed 15 minutes.