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 (2016-06-03)Premium Content

Chevron Corporation (CVX)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 160902C00055000 C 09/02/16 55.0 43.90 46.50
CVX 160902C00060000 C 09/02/16 60.0 38.90 41.50
CVX 160902C00065000 C 09/02/16 65.0 33.90 36.60
CVX 160902C00070000 C 09/02/16 70.0 29.75 31.55
CVX 160902C00075000 C 09/02/16 75.0 24.00 28.70
CVX 160902C00080000 C 09/02/16 80.0 19.75 21.50
CVX 160902C00085000 C 09/02/16 85.0 14.75 16.50
CVX 160902C00087000 C 09/02/16 87.0 12.40 14.45
CVX 160902C00088000 C 09/02/16 88.0 11.35 14.05
CVX 160902C00089000 C 09/02/16 89.0 10.40 12.55
CVX 160902C00090000 C 09/02/16 90.0 9.15 13.25
CVX 160902C00091000 C 09/02/16 91.0 8.60 11.80
CVX 160902C00092000 C 09/02/16 92.0 8.80 9.50
CVX 160902C00093000 C 09/02/16 93.0 7.30 8.85
CVX 160902C00094000 C 09/02/16 94.0 7.30 7.40
CVX 160902C00095000 C 09/02/16 95.0 6.30 6.40
CVX 160902C00095500 C 09/02/16 95.5 5.85 5.90
CVX 160902C00096000 C 09/02/16 96.0 5.35 5.45
CVX 160902C00096500 C 09/02/16 96.5 4.85 4.95
CVX 160902C00097000 C 09/02/16 97.0 4.35 4.45
CVX 160902C00097500 C 09/02/16 97.5 3.90 3.95
CVX 160902C00098000 C 09/02/16 98.0 3.40 3.50
CVX 160902C00098500 C 09/02/16 98.5 2.98 3.05
CVX 160902C00099000 C 09/02/16 99.0 2.53 2.59
CVX 160902C00099500 C 09/02/16 99.5 2.11 2.16
CVX 160902C00100000 C 09/02/16 100.0 1.72 1.77
CVX 160902C00101000 C 09/02/16 101.0 1.03 1.07
CVX 160902C00102000 C 09/02/16 102.0 0.52 0.55
CVX 160902C00103000 C 09/02/16 103.0 0.22 0.24
CVX 160902C00104000 C 09/02/16 104.0 0.07 0.10
CVX 160902C00105000 C 09/02/16 105.0 0.02 0.06
CVX 160902C00106000 C 09/02/16 106.0 0.01 0.03
CVX 160902C00107000 C 09/02/16 107.0 0.00 0.10
CVX 160902C00108000 C 09/02/16 108.0 0.01 0.09
CVX 160902C00109000 C 09/02/16 109.0 0.00 0.08
CVX 160902C00110000 C 09/02/16 110.0 0.00 0.25
CVX 160902C00111000 C 09/02/16 111.0 0.00 0.01
CVX 160902C00112000 C 09/02/16 112.0 0.00 0.50
CVX 160902C00113000 C 09/02/16 113.0 0.00 0.50
CVX 160902C00114000 C 09/02/16 114.0 0.00 0.50
CVX 160902C00115000 C 09/02/16 115.0 0.00 0.01
CVX 160902C00116000 C 09/02/16 116.0 0.00 0.50
CVX 160902C00117000 C 09/02/16 117.0 0.00 0.50
CVX 160902C00118000 C 09/02/16 118.0 0.00 0.50
CVX 160902C00119000 C 09/02/16 119.0 0.00 0.50
CVX 160902C00120000 C 09/02/16 120.0 0.00 0.50
CVX 160902C00125000 C 09/02/16 125.0 0.00 0.50
CVX 160902C00130000 C 09/02/16 130.0 0.00 0.50
CVX 160902C00135000 C 09/02/16 135.0 0.00 0.50
CVX 160902C00140000 C 09/02/16 140.0 0.00 0.50
CVX 160902C00145000 C 09/02/16 145.0 0.00 0.50
CVX 160902P00055000 P 09/02/16 55.0 0.00 0.17
CVX 160902P00060000 P 09/02/16 60.0 0.00 0.50
CVX 160902P00065000 P 09/02/16 65.0 0.00 0.50
CVX 160902P00070000 P 09/02/16 70.0 0.00 0.50
CVX 160902P00075000 P 09/02/16 75.0 0.00 0.50
CVX 160902P00080000 P 09/02/16 80.0 0.00 0.50
CVX 160902P00085000 P 09/02/16 85.0 0.00 0.34
CVX 160902P00087000 P 09/02/16 87.0 0.00 0.08
CVX 160902P00088000 P 09/02/16 88.0 0.00 0.11
CVX 160902P00089000 P 09/02/16 89.0 0.00 0.11
CVX 160902P00090000 P 09/02/16 90.0 0.00 0.13
CVX 160902P00091000 P 09/02/16 91.0 0.00 0.13
CVX 160902P00092000 P 09/02/16 92.0 0.00 0.13
CVX 160902P00093000 P 09/02/16 93.0 0.00 0.30
CVX 160902P00094000 P 09/02/16 94.0 0.00 0.03
CVX 160902P00095000 P 09/02/16 95.0 0.01 0.04
CVX 160902P00095500 P 09/02/16 95.5 0.02 0.05
CVX 160902P00096000 P 09/02/16 96.0 0.02 0.07
CVX 160902P00096500 P 09/02/16 96.5 0.03 0.08
CVX 160902P00097000 P 09/02/16 97.0 0.05 0.11
CVX 160902P00097500 P 09/02/16 97.5 0.07 0.10
CVX 160902P00098000 P 09/02/16 98.0 0.10 0.13
CVX 160902P00098500 P 09/02/16 98.5 0.14 0.16
CVX 160902P00099000 P 09/02/16 99.0 0.20 0.22
CVX 160902P00099500 P 09/02/16 99.5 0.27 0.29
CVX 160902P00100000 P 09/02/16 100.0 0.38 0.40
CVX 160902P00101000 P 09/02/16 101.0 0.68 0.71
CVX 160902P00102000 P 09/02/16 102.0 1.17 1.21
CVX 160902P00103000 P 09/02/16 103.0 1.86 1.90
CVX 160902P00104000 P 09/02/16 104.0 2.69 2.77
CVX 160902P00105000 P 09/02/16 105.0 3.65 3.75
CVX 160902P00106000 P 09/02/16 106.0 4.60 4.75
CVX 160902P00107000 P 09/02/16 107.0 5.60 5.70
CVX 160902P00108000 P 09/02/16 108.0 6.60 6.75
CVX 160902P00109000 P 09/02/16 109.0 7.60 7.75
CVX 160902P00110000 P 09/02/16 110.0 6.70 8.95
CVX 160902P00111000 P 09/02/16 111.0 7.70 11.95
CVX 160902P00112000 P 09/02/16 112.0 8.50 12.60
CVX 160902P00113000 P 09/02/16 113.0 9.70 13.60
CVX 160902P00114000 P 09/02/16 114.0 10.65 15.00
CVX 160902P00115000 P 09/02/16 115.0 11.50 15.25
CVX 160902P00116000 P 09/02/16 116.0 12.50 14.80
CVX 160902P00117000 P 09/02/16 117.0 13.70 17.40
CVX 160902P00118000 P 09/02/16 118.0 14.25 18.70
CVX 160902P00119000 P 09/02/16 119.0 15.85 18.75
CVX 160902P00120000 P 09/02/16 120.0 16.25 20.70
CVX 160902P00125000 P 09/02/16 125.0 21.50 23.80
CVX 160902P00130000 P 09/02/16 130.0 26.70 30.60
CVX 160902P00135000 P 09/02/16 135.0 31.30 35.95
CVX 160902P00140000 P 09/02/16 140.0 37.10 41.05
CVX 160902P00145000 P 09/02/16 145.0 42.10 46.05
CVX 160909C00055000 C 09/09/16 55.0 43.90 47.95
CVX 160909C00060000 C 09/09/16 60.0 38.95 41.70
CVX 160909C00065000 C 09/09/16 65.0 34.05 38.85
CVX 160909C00070000 C 09/09/16 70.0 29.45 31.70
CVX 160909C00075000 C 09/09/16 75.0 24.45 28.35
CVX 160909C00080000 C 09/09/16 80.0 19.10 23.80
CVX 160909C00085000 C 09/09/16 85.0 15.30 16.60
CVX 160909C00087000 C 09/09/16 87.0 13.00 14.55
CVX 160909C00088000 C 09/09/16 88.0 12.15 13.55
CVX 160909C00089000 C 09/09/16 89.0 10.85 12.55
CVX 160909C00090000 C 09/09/16 90.0 10.30 11.95
CVX 160909C00091000 C 09/09/16 91.0 9.25 11.25
CVX 160909C00092000 C 09/09/16 92.0 8.25 10.00
CVX 160909C00093000 C 09/09/16 93.0 7.35 9.05
CVX 160909C00094000 C 09/09/16 94.0 7.35 7.50
CVX 160909C00094500 C 09/09/16 94.5 6.85 7.05
CVX 160909C00095000 C 09/09/16 95.0 6.40 6.50
CVX 160909C00095500 C 09/09/16 95.5 5.90 6.05
CVX 160909C00096000 C 09/09/16 96.0 5.45 5.55
CVX 160909C00096500 C 09/09/16 96.5 5.00 5.10
CVX 160909C00097000 C 09/09/16 97.0 4.55 4.65
CVX 160909C00097500 C 09/09/16 97.5 4.05 4.20
CVX 160909C00098000 C 09/09/16 98.0 3.65 3.75
CVX 160909C00098500 C 09/09/16 98.5 3.20 3.30
CVX 160909C00099000 C 09/09/16 99.0 2.84 2.89
CVX 160909C00099500 C 09/09/16 99.5 2.44 2.49
CVX 160909C00100000 C 09/09/16 100.0 2.08 2.12
CVX 160909C00101000 C 09/09/16 101.0 1.42 1.46
CVX 160909C00102000 C 09/09/16 102.0 0.88 0.92
CVX 160909C00103000 C 09/09/16 103.0 0.50 0.52
CVX 160909C00104000 C 09/09/16 104.0 0.25 0.27
CVX 160909C00105000 C 09/09/16 105.0 0.11 0.15
CVX 160909C00106000 C 09/09/16 106.0 0.05 0.08
CVX 160909C00107000 C 09/09/16 107.0 0.01 0.11
CVX 160909C00108000 C 09/09/16 108.0 0.00 0.42
CVX 160909C00109000 C 09/09/16 109.0 0.00 0.07
CVX 160909C00110000 C 09/09/16 110.0 0.00 0.16
CVX 160909C00111000 C 09/09/16 111.0 0.00 0.50
CVX 160909C00112000 C 09/09/16 112.0 0.00 0.50
CVX 160909C00113000 C 09/09/16 113.0 0.00 0.50
CVX 160909C00114000 C 09/09/16 114.0 0.00 0.50
CVX 160909C00115000 C 09/09/16 115.0 0.00 0.50
CVX 160909C00116000 C 09/09/16 116.0 0.00 0.50
CVX 160909C00117000 C 09/09/16 117.0 0.00 0.50
CVX 160909C00120000 C 09/09/16 120.0 0.00 0.50
CVX 160909C00125000 C 09/09/16 125.0 0.00 0.50
CVX 160909C00130000 C 09/09/16 130.0 0.00 0.50
CVX 160909C00135000 C 09/09/16 135.0 0.00 0.50
CVX 160909C00140000 C 09/09/16 140.0 0.00 0.50
CVX 160909C00145000 C 09/09/16 145.0 0.00 0.50
CVX 160909P00055000 P 09/09/16 55.0 0.00 0.17
CVX 160909P00060000 P 09/09/16 60.0 0.00 0.50
CVX 160909P00065000 P 09/09/16 65.0 0.00 0.50
CVX 160909P00070000 P 09/09/16 70.0 0.00 0.50
CVX 160909P00075000 P 09/09/16 75.0 0.00 0.50
CVX 160909P00080000 P 09/09/16 80.0 0.00 0.50
CVX 160909P00085000 P 09/09/16 85.0 0.00 0.10
CVX 160909P00087000 P 09/09/16 87.0 0.00 0.06
CVX 160909P00088000 P 09/09/16 88.0 0.00 0.13
CVX 160909P00089000 P 09/09/16 89.0 0.00 0.09
CVX 160909P00090000 P 09/09/16 90.0 0.00 0.18
CVX 160909P00091000 P 09/09/16 91.0 0.02 0.05
CVX 160909P00092000 P 09/09/16 92.0 0.01 0.15
CVX 160909P00093000 P 09/09/16 93.0 0.02 0.18
CVX 160909P00094000 P 09/09/16 94.0 0.04 0.13
CVX 160909P00094500 P 09/09/16 94.5 0.07 0.18
CVX 160909P00095000 P 09/09/16 95.0 0.09 0.14
CVX 160909P00095500 P 09/09/16 95.5 0.12 0.15
CVX 160909P00096000 P 09/09/16 96.0 0.15 0.20
CVX 160909P00096500 P 09/09/16 96.5 0.18 0.21
CVX 160909P00097000 P 09/09/16 97.0 0.22 0.25
CVX 160909P00097500 P 09/09/16 97.5 0.27 0.30
CVX 160909P00098000 P 09/09/16 98.0 0.33 0.35
CVX 160909P00098500 P 09/09/16 98.5 0.40 0.42
CVX 160909P00099000 P 09/09/16 99.0 0.49 0.52
CVX 160909P00099500 P 09/09/16 99.5 0.60 0.62
CVX 160909P00100000 P 09/09/16 100.0 0.73 0.75
CVX 160909P00101000 P 09/09/16 101.0 1.06 1.09
CVX 160909P00102000 P 09/09/16 102.0 1.52 1.56
CVX 160909P00103000 P 09/09/16 103.0 2.13 2.18
CVX 160909P00104000 P 09/09/16 104.0 2.86 2.94
CVX 160909P00105000 P 09/09/16 105.0 3.70 3.85
CVX 160909P00106000 P 09/09/16 106.0 4.65 4.75
CVX 160909P00107000 P 09/09/16 107.0 5.65 5.75
CVX 160909P00108000 P 09/09/16 108.0 6.60 6.75
CVX 160909P00109000 P 09/09/16 109.0 7.60 7.75
CVX 160909P00110000 P 09/09/16 110.0 6.75 9.75
CVX 160909P00111000 P 09/09/16 111.0 7.70 9.95
CVX 160909P00112000 P 09/09/16 112.0 8.50 12.60
CVX 160909P00113000 P 09/09/16 113.0 9.70 13.60
CVX 160909P00114000 P 09/09/16 114.0 10.70 14.60
CVX 160909P00115000 P 09/09/16 115.0 11.70 15.60
CVX 160909P00116000 P 09/09/16 116.0 12.20 14.85
CVX 160909P00117000 P 09/09/16 117.0 13.35 18.00
CVX 160909P00120000 P 09/09/16 120.0 16.50 20.65
CVX 160909P00125000 P 09/09/16 125.0 21.50 25.65
CVX 160909P00130000 P 09/09/16 130.0 26.50 28.95
CVX 160909P00135000 P 09/09/16 135.0 31.40 35.95
CVX 160909P00140000 P 09/09/16 140.0 36.30 40.95
CVX 160909P00145000 P 09/09/16 145.0 41.30 46.00
CVX 160916C00040000 C 09/16/16 40.0 59.00 63.70
CVX 160916C00042500 C 09/16/16 42.5 56.55 61.10
CVX 160916C00045000 C 09/16/16 45.0 54.40 58.55
CVX 160916C00047500 C 09/16/16 47.5 51.80 55.80
CVX 160916C00050000 C 09/16/16 50.0 49.35 51.55
CVX 160916C00055000 C 09/16/16 55.0 44.30 48.30
CVX 160916C00060000 C 09/16/16 60.0 39.20 43.30
CVX 160916C00065000 C 09/16/16 65.0 34.45 36.55
CVX 160916C00067500 C 09/16/16 67.5 31.50 36.05
CVX 160916C00070000 C 09/16/16 70.0 29.40 31.55
CVX 160916C00072500 C 09/16/16 72.5 26.90 29.10
CVX 160916C00075000 C 09/16/16 75.0 24.40 27.75
CVX 160916C00077500 C 09/16/16 77.5 22.85 24.10
CVX 160916C00080000 C 09/16/16 80.0 20.30 21.70
CVX 160916C00082500 C 09/16/16 82.5 17.35 19.05
CVX 160916C00085000 C 09/16/16 85.0 15.35 16.65
CVX 160916C00086000 C 09/16/16 86.0 14.45 15.55
CVX 160916C00087000 C 09/16/16 87.0 13.35 14.65
CVX 160916C00087500 C 09/16/16 87.5 13.40 14.05
CVX 160916C00088000 C 09/16/16 88.0 12.90 13.55
CVX 160916C00089000 C 09/16/16 89.0 11.35 12.65
CVX 160916C00090000 C 09/16/16 90.0 10.40 11.70
CVX 160916C00091000 C 09/16/16 91.0 9.40 10.55
CVX 160916C00092000 C 09/16/16 92.0 8.40 9.60
CVX 160916C00092500 C 09/16/16 92.5 8.50 9.25
CVX 160916C00093000 C 09/16/16 93.0 7.95 8.70
CVX 160916C00093500 C 09/16/16 93.5 7.55 8.15
CVX 160916C00094000 C 09/16/16 94.0 7.50 7.60
CVX 160916C00094500 C 09/16/16 94.5 7.00 7.15
CVX 160916C00095000 C 09/16/16 95.0 6.60 6.70
CVX 160916C00095500 C 09/16/16 95.5 6.15 6.25
CVX 160916C00096000 C 09/16/16 96.0 5.65 5.80
CVX 160916C00096500 C 09/16/16 96.5 5.25 5.35
CVX 160916C00097000 C 09/16/16 97.0 4.80 4.90
CVX 160916C00097500 C 09/16/16 97.5 4.35 4.45
CVX 160916C00098000 C 09/16/16 98.0 3.95 4.05
CVX 160916C00098500 C 09/16/16 98.5 3.55 3.65
CVX 160916C00099000 C 09/16/16 99.0 3.15 3.25
CVX 160916C00099500 C 09/16/16 99.5 2.80 2.86
CVX 160916C00100000 C 09/16/16 100.0 2.45 2.50
CVX 160916C00101000 C 09/16/16 101.0 1.81 1.86
CVX 160916C00102000 C 09/16/16 102.0 1.26 1.31
CVX 160916C00103000 C 09/16/16 103.0 0.83 0.87
CVX 160916C00104000 C 09/16/16 104.0 0.52 0.54
CVX 160916C00105000 C 09/16/16 105.0 0.30 0.33
CVX 160916C00106000 C 09/16/16 106.0 0.16 0.19
CVX 160916C00107000 C 09/16/16 107.0 0.09 0.11
CVX 160916C00108000 C 09/16/16 108.0 0.04 0.07
CVX 160916C00109000 C 09/16/16 109.0 0.02 0.05
CVX 160916C00110000 C 09/16/16 110.0 0.00 0.09
CVX 160916C00111000 C 09/16/16 111.0 0.00 0.10
CVX 160916C00112000 C 09/16/16 112.0 0.00 0.10
CVX 160916C00113000 C 09/16/16 113.0 0.00 0.09
CVX 160916C00114000 C 09/16/16 114.0 0.00 0.09
CVX 160916C00115000 C 09/16/16 115.0 0.00 0.09
CVX 160916C00116000 C 09/16/16 116.0 0.00 0.09
CVX 160916C00117000 C 09/16/16 117.0 0.00 0.09
CVX 160916C00118000 C 09/16/16 118.0 0.00 0.09
CVX 160916C00119000 C 09/16/16 119.0 0.00 0.09
CVX 160916C00120000 C 09/16/16 120.0 0.00 0.07
CVX 160916C00121000 C 09/16/16 121.0 0.00 0.08
CVX 160916C00122000 C 09/16/16 122.0 0.00 0.08
CVX 160916C00123000 C 09/16/16 123.0 0.00 0.07
CVX 160916C00125000 C 09/16/16 125.0 0.00 0.02
CVX 160916C00130000 C 09/16/16 130.0 0.00 0.06
CVX 160916C00135000 C 09/16/16 135.0 0.00 0.06
CVX 160916C00140000 C 09/16/16 140.0 0.00 0.06
CVX 160916C00145000 C 09/16/16 145.0 0.00 0.06
CVX 160916P00040000 P 09/16/16 40.0 0.00 0.06
CVX 160916P00042500 P 09/16/16 42.5 0.00 0.06
CVX 160916P00045000 P 09/16/16 45.0 0.00 0.06
CVX 160916P00047500 P 09/16/16 47.5 0.00 0.06
CVX 160916P00050000 P 09/16/16 50.0 0.00 0.05
CVX 160916P00055000 P 09/16/16 55.0 0.00 0.01
CVX 160916P00060000 P 09/16/16 60.0 0.00 0.01
CVX 160916P00065000 P 09/16/16 65.0 0.00 0.01
CVX 160916P00067500 P 09/16/16 67.5 0.00 0.01
CVX 160916P00070000 P 09/16/16 70.0 0.00 0.01
CVX 160916P00072500 P 09/16/16 72.5 0.00 0.03
CVX 160916P00075000 P 09/16/16 75.0 0.00 0.04
CVX 160916P00077500 P 09/16/16 77.5 0.00 0.06
CVX 160916P00080000 P 09/16/16 80.0 0.00 0.02
CVX 160916P00082500 P 09/16/16 82.5 0.00 0.04
CVX 160916P00085000 P 09/16/16 85.0 0.01 0.02
CVX 160916P00086000 P 09/16/16 86.0 0.02 0.03
CVX 160916P00087000 P 09/16/16 87.0 0.02 0.04
CVX 160916P00087500 P 09/16/16 87.5 0.03 0.05
CVX 160916P00088000 P 09/16/16 88.0 0.03 0.06
CVX 160916P00089000 P 09/16/16 89.0 0.05 0.07
CVX 160916P00090000 P 09/16/16 90.0 0.06 0.09
CVX 160916P00091000 P 09/16/16 91.0 0.08 0.12
CVX 160916P00092000 P 09/16/16 92.0 0.11 0.16
CVX 160916P00092500 P 09/16/16 92.5 0.12 0.16
CVX 160916P00093000 P 09/16/16 93.0 0.14 0.18
CVX 160916P00093500 P 09/16/16 93.5 0.16 0.21
CVX 160916P00094000 P 09/16/16 94.0 0.19 0.23
CVX 160916P00094500 P 09/16/16 94.5 0.22 0.25
CVX 160916P00095000 P 09/16/16 95.0 0.26 0.28
CVX 160916P00095500 P 09/16/16 95.5 0.30 0.33
CVX 160916P00096000 P 09/16/16 96.0 0.35 0.37
CVX 160916P00096500 P 09/16/16 96.5 0.40 0.42
CVX 160916P00097000 P 09/16/16 97.0 0.47 0.49
CVX 160916P00097500 P 09/16/16 97.5 0.54 0.56
CVX 160916P00098000 P 09/16/16 98.0 0.62 0.64
CVX 160916P00098500 P 09/16/16 98.5 0.72 0.74
CVX 160916P00099000 P 09/16/16 99.0 0.83 0.85
CVX 160916P00099500 P 09/16/16 99.5 0.95 0.98
CVX 160916P00100000 P 09/16/16 100.0 1.10 1.12
CVX 160916P00101000 P 09/16/16 101.0 1.45 1.47
CVX 160916P00102000 P 09/16/16 102.0 1.90 1.93
CVX 160916P00103000 P 09/16/16 103.0 2.46 2.50
CVX 160916P00104000 P 09/16/16 104.0 3.10 3.20
CVX 160916P00105000 P 09/16/16 105.0 3.90 4.00
CVX 160916P00106000 P 09/16/16 106.0 4.75 4.85
CVX 160916P00107000 P 09/16/16 107.0 5.65 5.80
CVX 160916P00108000 P 09/16/16 108.0 6.65 6.75
CVX 160916P00109000 P 09/16/16 109.0 7.60 7.75
CVX 160916P00110000 P 09/16/16 110.0 8.00 9.20
CVX 160916P00111000 P 09/16/16 111.0 8.00 11.10
CVX 160916P00112000 P 09/16/16 112.0 9.60 12.20
CVX 160916P00113000 P 09/16/16 113.0 10.60 11.80
CVX 160916P00114000 P 09/16/16 114.0 11.60 13.20
CVX 160916P00115000 P 09/16/16 115.0 12.15 14.20
CVX 160916P00116000 P 09/16/16 116.0 13.60 14.80
CVX 160916P00117000 P 09/16/16 117.0 14.35 17.15
CVX 160916P00118000 P 09/16/16 118.0 14.95 18.25
CVX 160916P00119000 P 09/16/16 119.0 15.90 19.20
CVX 160916P00120000 P 09/16/16 120.0 16.90 19.20
CVX 160916P00121000 P 09/16/16 121.0 18.15 20.65
CVX 160916P00122000 P 09/16/16 122.0 18.90 22.50
CVX 160916P00123000 P 09/16/16 123.0 19.90 23.50
CVX 160916P00125000 P 09/16/16 125.0 22.40 24.20
CVX 160916P00130000 P 09/16/16 130.0 26.95 30.25
CVX 160916P00135000 P 09/16/16 135.0 31.75 35.60
CVX 160916P00140000 P 09/16/16 140.0 36.75 40.80
CVX 160916P00145000 P 09/16/16 145.0 41.75 45.65
CVX 160923C00055000 C 09/23/16 55.0 44.75 48.65
CVX 160923C00060000 C 09/23/16 60.0 39.40 43.50
CVX 160923C00065000 C 09/23/16 65.0 34.05 38.60
CVX 160923C00070000 C 09/23/16 70.0 29.10 33.65
CVX 160923C00075000 C 09/23/16 75.0 24.15 28.70
CVX 160923C00080000 C 09/23/16 80.0 19.40 23.40
CVX 160923C00085000 C 09/23/16 85.0 14.30 18.70
CVX 160923C00090000 C 09/23/16 90.0 10.40 12.00
CVX 160923C00093000 C 09/23/16 93.0 8.05 8.75
CVX 160923C00093500 C 09/23/16 93.5 7.55 8.30
CVX 160923C00094000 C 09/23/16 94.0 7.60 7.75
CVX 160923C00094500 C 09/23/16 94.5 7.15 7.30
CVX 160923C00095000 C 09/23/16 95.0 6.70 6.85
CVX 160923C00095500 C 09/23/16 95.5 6.25 6.40
CVX 160923C00096000 C 09/23/16 96.0 5.85 5.95
CVX 160923C00096500 C 09/23/16 96.5 5.40 5.50
CVX 160923C00097000 C 09/23/16 97.0 5.00 5.10
CVX 160923C00097500 C 09/23/16 97.5 4.55 4.70
CVX 160923C00098000 C 09/23/16 98.0 4.15 4.25
CVX 160923C00098500 C 09/23/16 98.5 3.80 3.90
CVX 160923C00099000 C 09/23/16 99.0 3.40 3.50
CVX 160923C00099500 C 09/23/16 99.5 3.05 3.15
CVX 160923C00100000 C 09/23/16 100.0 2.72 2.76
CVX 160923C00101000 C 09/23/16 101.0 2.08 2.12
CVX 160923C00102000 C 09/23/16 102.0 1.53 1.57
CVX 160923C00103000 C 09/23/16 103.0 1.08 1.11
CVX 160923C00104000 C 09/23/16 104.0 0.72 0.75
CVX 160923C00105000 C 09/23/16 105.0 0.46 0.49
CVX 160923C00106000 C 09/23/16 106.0 0.27 0.30
CVX 160923C00107000 C 09/23/16 107.0 0.15 0.22
CVX 160923C00108000 C 09/23/16 108.0 0.09 0.23
CVX 160923C00109000 C 09/23/16 109.0 0.05 0.27
CVX 160923C00110000 C 09/23/16 110.0 0.00 0.34
CVX 160923C00111000 C 09/23/16 111.0 0.00 0.50
CVX 160923C00112000 C 09/23/16 112.0 0.00 0.50
CVX 160923C00113000 C 09/23/16 113.0 0.00 0.50
CVX 160923C00114000 C 09/23/16 114.0 0.00 0.50
CVX 160923C00115000 C 09/23/16 115.0 0.00 0.50
CVX 160923C00116000 C 09/23/16 116.0 0.00 0.50
CVX 160923C00120000 C 09/23/16 120.0 0.00 0.50
CVX 160923C00125000 C 09/23/16 125.0 0.00 0.37
CVX 160923C00130000 C 09/23/16 130.0 0.00 0.50
CVX 160923C00135000 C 09/23/16 135.0 0.00 0.50
CVX 160923C00140000 C 09/23/16 140.0 0.00 0.50
CVX 160923C00145000 C 09/23/16 145.0 0.00 0.50
CVX 160923P00055000 P 09/23/16 55.0 0.00 0.33
CVX 160923P00060000 P 09/23/16 60.0 0.00 0.50
CVX 160923P00065000 P 09/23/16 65.0 0.00 0.50
CVX 160923P00070000 P 09/23/16 70.0 0.00 0.50
CVX 160923P00075000 P 09/23/16 75.0 0.00 0.50
CVX 160923P00080000 P 09/23/16 80.0 0.00 0.50
CVX 160923P00085000 P 09/23/16 85.0 0.02 0.08
CVX 160923P00090000 P 09/23/16 90.0 0.02 0.47
CVX 160923P00093000 P 09/23/16 93.0 0.24 0.29
CVX 160923P00093500 P 09/23/16 93.5 0.27 0.31
CVX 160923P00094000 P 09/23/16 94.0 0.30 0.33
CVX 160923P00094500 P 09/23/16 94.5 0.35 0.37
CVX 160923P00095000 P 09/23/16 95.0 0.39 0.41
CVX 160923P00095500 P 09/23/16 95.5 0.44 0.47
CVX 160923P00096000 P 09/23/16 96.0 0.50 0.52
CVX 160923P00096500 P 09/23/16 96.5 0.57 0.59
CVX 160923P00097000 P 09/23/16 97.0 0.65 0.66
CVX 160923P00097500 P 09/23/16 97.5 0.73 0.75
CVX 160923P00098000 P 09/23/16 98.0 0.83 0.85
CVX 160923P00098500 P 09/23/16 98.5 0.93 0.96
CVX 160923P00099000 P 09/23/16 99.0 1.06 1.08
CVX 160923P00099500 P 09/23/16 99.5 1.19 1.22
CVX 160923P00100000 P 09/23/16 100.0 1.35 1.37
CVX 160923P00101000 P 09/23/16 101.0 1.69 1.74
CVX 160923P00102000 P 09/23/16 102.0 2.14 2.19
CVX 160923P00103000 P 09/23/16 103.0 2.68 2.73
CVX 160923P00104000 P 09/23/16 104.0 3.30 3.40
CVX 160923P00105000 P 09/23/16 105.0 4.05 4.15
CVX 160923P00106000 P 09/23/16 106.0 4.85 4.95
CVX 160923P00107000 P 09/23/16 107.0 5.70 5.85
CVX 160923P00108000 P 09/23/16 108.0 6.65 6.80
CVX 160923P00109000 P 09/23/16 109.0 7.30 8.25
CVX 160923P00110000 P 09/23/16 110.0 7.00 9.65
CVX 160923P00111000 P 09/23/16 111.0 7.95 11.10
CVX 160923P00112000 P 09/23/16 112.0 8.95 12.65
CVX 160923P00113000 P 09/23/16 113.0 9.70 13.15
CVX 160923P00114000 P 09/23/16 114.0 10.45 12.85
CVX 160923P00115000 P 09/23/16 115.0 11.70 15.60
CVX 160923P00116000 P 09/23/16 116.0 12.20 14.85
CVX 160923P00120000 P 09/23/16 120.0 16.50 20.60
CVX 160923P00125000 P 09/23/16 125.0 21.55 25.60
CVX 160923P00130000 P 09/23/16 130.0 26.55 30.60
CVX 160923P00135000 P 09/23/16 135.0 31.25 35.95
CVX 160923P00140000 P 09/23/16 140.0 36.30 40.95
CVX 160923P00145000 P 09/23/16 145.0 41.30 46.00
CVX 160930C00085000 C 09/30/16 85.0 15.70 16.95
CVX 160930C00090000 C 09/30/16 90.0 11.30 11.85
CVX 160930C00093000 C 09/30/16 93.0 8.30 8.90
CVX 160930C00093500 C 09/30/16 93.5 7.75 8.40
CVX 160930C00094000 C 09/30/16 94.0 7.75 7.90
CVX 160930C00094500 C 09/30/16 94.5 7.30 7.45
CVX 160930C00095000 C 09/30/16 95.0 6.85 7.00
CVX 160930C00095500 C 09/30/16 95.5 6.40 6.55
CVX 160930C00096000 C 09/30/16 96.0 6.00 6.15
CVX 160930C00096500 C 09/30/16 96.5 5.55 5.70
CVX 160930C00097000 C 09/30/16 97.0 5.15 5.30
CVX 160930C00097500 C 09/30/16 97.5 4.75 4.90
CVX 160930C00098000 C 09/30/16 98.0 4.40 4.50
CVX 160930C00098500 C 09/30/16 98.5 4.00 4.10
CVX 160930C00099000 C 09/30/16 99.0 3.65 3.75
CVX 160930C00099500 C 09/30/16 99.5 3.30 3.35
CVX 160930C00100000 C 09/30/16 100.0 2.96 3.05
CVX 160930C00101000 C 09/30/16 101.0 2.33 2.38
CVX 160930C00102000 C 09/30/16 102.0 1.77 1.82
CVX 160930C00103000 C 09/30/16 103.0 1.30 1.35
CVX 160930C00104000 C 09/30/16 104.0 0.92 0.96
CVX 160930C00105000 C 09/30/16 105.0 0.62 0.66
CVX 160930C00106000 C 09/30/16 106.0 0.40 0.43
CVX 160930C00107000 C 09/30/16 107.0 0.25 0.28
CVX 160930C00108000 C 09/30/16 108.0 0.15 0.21
CVX 160930C00109000 C 09/30/16 109.0 0.08 0.27
CVX 160930C00110000 C 09/30/16 110.0 0.05 0.15
CVX 160930C00111000 C 09/30/16 111.0 0.00 0.49
CVX 160930C00112000 C 09/30/16 112.0 0.00 0.50
CVX 160930C00113000 C 09/30/16 113.0 0.00 0.50
CVX 160930C00114000 C 09/30/16 114.0 0.00 0.50
CVX 160930C00115000 C 09/30/16 115.0 0.00 0.50
CVX 160930P00085000 P 09/30/16 85.0 0.01 0.25
CVX 160930P00090000 P 09/30/16 90.0 0.18 0.34
CVX 160930P00093000 P 09/30/16 93.0 0.34 0.38
CVX 160930P00093500 P 09/30/16 93.5 0.38 0.42
CVX 160930P00094000 P 09/30/16 94.0 0.43 0.46
CVX 160930P00094500 P 09/30/16 94.5 0.48 0.51
CVX 160930P00095000 P 09/30/16 95.0 0.54 0.55
CVX 160930P00095500 P 09/30/16 95.5 0.60 0.63
CVX 160930P00096000 P 09/30/16 96.0 0.66 0.70
CVX 160930P00096500 P 09/30/16 96.5 0.74 0.78
CVX 160930P00097000 P 09/30/16 97.0 0.82 0.86
CVX 160930P00097500 P 09/30/16 97.5 0.92 0.95
CVX 160930P00098000 P 09/30/16 98.0 1.03 1.05
CVX 160930P00098500 P 09/30/16 98.5 1.15 1.17
CVX 160930P00099000 P 09/30/16 99.0 1.27 1.32
CVX 160930P00099500 P 09/30/16 99.5 1.42 1.45
CVX 160930P00100000 P 09/30/16 100.0 1.58 1.60
CVX 160930P00101000 P 09/30/16 101.0 1.95 1.97
CVX 160930P00102000 P 09/30/16 102.0 2.37 2.42
CVX 160930P00103000 P 09/30/16 103.0 2.90 2.95
CVX 160930P00104000 P 09/30/16 104.0 3.50 3.60
CVX 160930P00105000 P 09/30/16 105.0 4.20 4.35
CVX 160930P00106000 P 09/30/16 106.0 5.00 5.10
CVX 160930P00107000 P 09/30/16 107.0 5.80 6.00
CVX 160930P00108000 P 09/30/16 108.0 6.70 6.85
CVX 160930P00109000 P 09/30/16 109.0 7.35 7.90
CVX 160930P00110000 P 09/30/16 110.0 7.00 9.35
CVX 160930P00111000 P 09/30/16 111.0 8.00 10.60
CVX 160930P00112000 P 09/30/16 112.0 9.00 11.75
CVX 160930P00113000 P 09/30/16 113.0 9.70 13.60
CVX 160930P00114000 P 09/30/16 114.0 10.60 15.00
CVX 160930P00115000 P 09/30/16 115.0 12.05 14.55
CVX 161007C00085000 C 10/07/16 85.0 15.35 17.00
CVX 161007C00090000 C 10/07/16 90.0 10.65 12.30
CVX 161007C00094000 C 10/07/16 94.0 7.80 8.10
CVX 161007C00094500 C 10/07/16 94.5 7.45 7.60
CVX 161007C00095000 C 10/07/16 95.0 6.95 7.20
CVX 161007C00095500 C 10/07/16 95.5 6.55 6.75
CVX 161007C00096000 C 10/07/16 96.0 6.10 6.30
CVX 161007C00096500 C 10/07/16 96.5 5.75 5.90
CVX 161007C00097000 C 10/07/16 97.0 5.35 5.50
CVX 161007C00097500 C 10/07/16 97.5 4.95 5.10
CVX 161007C00098000 C 10/07/16 98.0 4.60 4.70
CVX 161007C00098500 C 10/07/16 98.5 4.20 4.30
CVX 161007C00099000 C 10/07/16 99.0 3.85 3.95
CVX 161007C00099500 C 10/07/16 99.5 3.50 3.60
CVX 161007C00100000 C 10/07/16 100.0 3.15 3.25
CVX 161007C00101000 C 10/07/16 101.0 2.55 2.63
CVX 161007C00102000 C 10/07/16 102.0 1.99 2.10
CVX 161007C00103000 C 10/07/16 103.0 1.51 1.56
CVX 161007C00104000 C 10/07/16 104.0 1.10 1.16
CVX 161007C00105000 C 10/07/16 105.0 0.78 0.83
CVX 161007C00106000 C 10/07/16 106.0 0.53 0.57
CVX 161007C00107000 C 10/07/16 107.0 0.35 0.39
CVX 161007C00108000 C 10/07/16 108.0 0.22 0.28
CVX 161007C00109000 C 10/07/16 109.0 0.14 0.38
CVX 161007C00110000 C 10/07/16 110.0 0.02 0.18
CVX 161007C00111000 C 10/07/16 111.0 0.01 0.49
CVX 161007C00112000 C 10/07/16 112.0 0.00 0.49
CVX 161007C00113000 C 10/07/16 113.0 0.00 0.50
CVX 161007C00114000 C 10/07/16 114.0 0.00 0.50
CVX 161007C00115000 C 10/07/16 115.0 0.00 0.50
CVX 161007C00116000 C 10/07/16 116.0 0.00 0.50
CVX 161007C00117000 C 10/07/16 117.0 0.00 0.50
CVX 161007P00085000 P 10/07/16 85.0 0.01 0.25
CVX 161007P00090000 P 10/07/16 90.0 0.25 0.32
CVX 161007P00094000 P 10/07/16 94.0 0.56 0.59
CVX 161007P00094500 P 10/07/16 94.5 0.61 0.67
CVX 161007P00095000 P 10/07/16 95.0 0.67 0.74
CVX 161007P00095500 P 10/07/16 95.5 0.75 0.77
CVX 161007P00096000 P 10/07/16 96.0 0.82 0.85
CVX 161007P00096500 P 10/07/16 96.5 0.91 0.94
CVX 161007P00097000 P 10/07/16 97.0 1.00 1.04
CVX 161007P00097500 P 10/07/16 97.5 1.10 1.13
CVX 161007P00098000 P 10/07/16 98.0 1.19 1.27
CVX 161007P00098500 P 10/07/16 98.5 1.32 1.38
CVX 161007P00099000 P 10/07/16 99.0 1.47 1.52
CVX 161007P00099500 P 10/07/16 99.5 1.60 1.70
CVX 161007P00100000 P 10/07/16 100.0 1.77 1.82
CVX 161007P00101000 P 10/07/16 101.0 2.13 2.19
CVX 161007P00102000 P 10/07/16 102.0 2.58 2.63
CVX 161007P00103000 P 10/07/16 103.0 3.05 3.20
CVX 161007P00104000 P 10/07/16 104.0 3.65 3.80
CVX 161007P00105000 P 10/07/16 105.0 4.35 4.50
CVX 161007P00106000 P 10/07/16 106.0 5.10 5.25
CVX 161007P00107000 P 10/07/16 107.0 5.90 6.05
CVX 161007P00108000 P 10/07/16 108.0 6.80 6.95
CVX 161007P00109000 P 10/07/16 109.0 6.20 9.10
CVX 161007P00110000 P 10/07/16 110.0 7.20 9.60
CVX 161007P00111000 P 10/07/16 111.0 8.00 10.70
CVX 161007P00112000 P 10/07/16 112.0 9.00 11.65
CVX 161007P00113000 P 10/07/16 113.0 10.30 13.35
CVX 161007P00114000 P 10/07/16 114.0 10.65 15.00
CVX 161007P00115000 P 10/07/16 115.0 11.70 15.60
CVX 161007P00116000 P 10/07/16 116.0 12.35 16.85
CVX 161007P00117000 P 10/07/16 117.0 14.05 16.50
CVX 161021C00055000 C 10/21/16 55.0 44.45 48.45
CVX 161021C00060000 C 10/21/16 60.0 39.45 43.30
CVX 161021C00065000 C 10/21/16 65.0 34.45 38.25
CVX 161021C00070000 C 10/21/16 70.0 29.90 32.40
CVX 161021C00075000 C 10/21/16 75.0 25.75 27.45
CVX 161021C00080000 C 10/21/16 80.0 20.40 22.40
CVX 161021C00085000 C 10/21/16 85.0 15.55 17.20
CVX 161021C00090000 C 10/21/16 90.0 11.40 12.20
CVX 161021C00092500 C 10/21/16 92.5 9.10 9.85
CVX 161021C00095000 C 10/21/16 95.0 7.35 7.45
CVX 161021C00097500 C 10/21/16 97.5 5.35 5.45
CVX 161021C00100000 C 10/21/16 100.0 3.55 3.65
CVX 161021C00105000 C 10/21/16 105.0 1.10 1.14
CVX 161021C00110000 C 10/21/16 110.0 0.17 0.22
CVX 161021C00115000 C 10/21/16 115.0 0.02 0.07
CVX 161021C00120000 C 10/21/16 120.0 0.00 0.05
CVX 161021C00125000 C 10/21/16 125.0 0.00 0.05
CVX 161021C00130000 C 10/21/16 130.0 0.00 0.05
CVX 161021C00135000 C 10/21/16 135.0 0.00 0.05
CVX 161021C00140000 C 10/21/16 140.0 0.00 0.05
CVX 161021C00145000 C 10/21/16 145.0 0.00 0.05
CVX 161021C00150000 C 10/21/16 150.0 0.00 0.05
CVX 161021P00055000 P 10/21/16 55.0 0.00 0.05
CVX 161021P00060000 P 10/21/16 60.0 0.00 0.05
CVX 161021P00065000 P 10/21/16 65.0 0.01 0.06
CVX 161021P00070000 P 10/21/16 70.0 0.02 0.03
CVX 161021P00075000 P 10/21/16 75.0 0.03 0.06
CVX 161021P00080000 P 10/21/16 80.0 0.09 0.12
CVX 161021P00085000 P 10/21/16 85.0 0.19 0.24
CVX 161021P00090000 P 10/21/16 90.0 0.43 0.46
CVX 161021P00092500 P 10/21/16 92.5 0.64 0.67
CVX 161021P00095000 P 10/21/16 95.0 0.95 0.99
CVX 161021P00097500 P 10/21/16 97.5 1.43 1.47
CVX 161021P00100000 P 10/21/16 100.0 2.15 2.20
CVX 161021P00105000 P 10/21/16 105.0 4.65 4.75
CVX 161021P00110000 P 10/21/16 110.0 7.50 9.35
CVX 161021P00115000 P 10/21/16 115.0 12.35 14.20
CVX 161021P00120000 P 10/21/16 120.0 17.60 19.25
CVX 161021P00125000 P 10/21/16 125.0 22.15 25.25
CVX 161021P00130000 P 10/21/16 130.0 27.15 30.25
CVX 161021P00135000 P 10/21/16 135.0 31.70 35.60
CVX 161021P00140000 P 10/21/16 140.0 36.70 40.60
CVX 161021P00145000 P 10/21/16 145.0 41.70 45.60
CVX 161021P00150000 P 10/21/16 150.0 46.70 50.60
CVX 161118C00075000 C 11/18/16 75.0 25.45 28.20
CVX 161118C00080000 C 11/18/16 80.0 20.50 22.35
CVX 161118C00085000 C 11/18/16 85.0 15.60 18.45
CVX 161118C00090000 C 11/18/16 90.0 11.65 12.55
CVX 161118C00092500 C 11/18/16 92.5 10.00 10.15
CVX 161118C00095000 C 11/18/16 95.0 7.75 8.35
CVX 161118C00097500 C 11/18/16 97.5 6.00 6.10
CVX 161118C00100000 C 11/18/16 100.0 4.25 4.40
CVX 161118C00105000 C 11/18/16 105.0 1.75 1.80
CVX 161118C00110000 C 11/18/16 110.0 0.48 0.52
CVX 161118C00115000 C 11/18/16 115.0 0.03 0.16
CVX 161118P00075000 P 11/18/16 75.0 0.10 0.24
CVX 161118P00080000 P 11/18/16 80.0 0.26 0.36
CVX 161118P00085000 P 11/18/16 85.0 0.55 0.58
CVX 161118P00090000 P 11/18/16 90.0 1.01 1.03
CVX 161118P00092500 P 11/18/16 92.5 1.34 1.40
CVX 161118P00095000 P 11/18/16 95.0 1.85 1.88
CVX 161118P00097500 P 11/18/16 97.5 2.51 2.55
CVX 161118P00100000 P 11/18/16 100.0 3.35 3.45
CVX 161118P00105000 P 11/18/16 105.0 5.90 6.25
CVX 161118P00110000 P 11/18/16 110.0 8.65 10.80
CVX 161118P00115000 P 11/18/16 115.0 12.65 15.70
CVX 161216C00050000 C 12/16/16 50.0 49.00 53.65
CVX 161216C00055000 C 12/16/16 55.0 44.00 48.05
CVX 161216C00060000 C 12/16/16 60.0 39.05 43.65
CVX 161216C00065000 C 12/16/16 65.0 34.15 38.80
CVX 161216C00070000 C 12/16/16 70.0 29.25 33.85
CVX 161216C00075000 C 12/16/16 75.0 24.35 28.90
CVX 161216C00080000 C 12/16/16 80.0 20.70 23.45
CVX 161216C00085000 C 12/16/16 85.0 15.85 18.55
CVX 161216C00090000 C 12/16/16 90.0 11.95 12.85
CVX 161216C00092500 C 12/16/16 92.5 10.10 10.60
CVX 161216C00095000 C 12/16/16 95.0 8.15 8.60
CVX 161216C00097500 C 12/16/16 97.5 6.35 6.45
CVX 161216C00100000 C 12/16/16 100.0 4.70 4.80
CVX 161216C00105000 C 12/16/16 105.0 2.18 2.23
CVX 161216C00110000 C 12/16/16 110.0 0.75 0.81
CVX 161216C00115000 C 12/16/16 115.0 0.19 0.26
CVX 161216C00120000 C 12/16/16 120.0 0.00 0.09
CVX 161216C00125000 C 12/16/16 125.0 0.00 0.06
CVX 161216C00130000 C 12/16/16 130.0 0.00 0.06
CVX 161216C00135000 C 12/16/16 135.0 0.00 0.05
CVX 161216C00140000 C 12/16/16 140.0 0.00 0.05
CVX 161216C00145000 C 12/16/16 145.0 0.00 0.05
CVX 161216P00050000 P 12/16/16 50.0 0.01 0.06
CVX 161216P00055000 P 12/16/16 55.0 0.03 0.07
CVX 161216P00060000 P 12/16/16 60.0 0.05 0.12
CVX 161216P00065000 P 12/16/16 65.0 0.07 0.21
CVX 161216P00070000 P 12/16/16 70.0 0.12 0.28
CVX 161216P00075000 P 12/16/16 75.0 0.26 0.40
CVX 161216P00080000 P 12/16/16 80.0 0.50 0.55
CVX 161216P00085000 P 12/16/16 85.0 0.83 0.87
CVX 161216P00090000 P 12/16/16 90.0 1.40 1.44
CVX 161216P00092500 P 12/16/16 92.5 1.81 1.87
CVX 161216P00095000 P 12/16/16 95.0 2.36 2.42
CVX 161216P00097500 P 12/16/16 97.5 3.05 3.15
CVX 161216P00100000 P 12/16/16 100.0 3.95 4.10
CVX 161216P00105000 P 12/16/16 105.0 6.55 6.70
CVX 161216P00110000 P 12/16/16 110.0 9.15 10.80
CVX 161216P00115000 P 12/16/16 115.0 13.45 15.60
CVX 161216P00120000 P 12/16/16 120.0 17.80 20.75
CVX 161216P00125000 P 12/16/16 125.0 22.80 25.60
CVX 161216P00130000 P 12/16/16 130.0 27.25 31.85
CVX 161216P00135000 P 12/16/16 135.0 32.20 36.80
CVX 161216P00140000 P 12/16/16 140.0 37.10 41.75
CVX 161216P00145000 P 12/16/16 145.0 42.10 46.80
CVX 170120C00040000 C 01/20/17 40.0 59.00 63.50
CVX 170120C00042500 C 01/20/17 42.5 56.50 61.05
CVX 170120C00045000 C 01/20/17 45.0 54.00 58.60
CVX 170120C00047500 C 01/20/17 47.5 51.50 55.95
CVX 170120C00050000 C 01/20/17 50.0 49.00 53.50
CVX 170120C00055000 C 01/20/17 55.0 44.00 48.55
CVX 170120C00060000 C 01/20/17 60.0 39.00 43.65
CVX 170120C00065000 C 01/20/17 65.0 34.75 37.60
CVX 170120C00067500 C 01/20/17 67.5 31.50 36.40
CVX 170120C00070000 C 01/20/17 70.0 30.50 32.60
CVX 170120C00072500 C 01/20/17 72.5 26.75 31.30
CVX 170120C00075000 C 01/20/17 75.0 25.55 27.75
CVX 170120C00077500 C 01/20/17 77.5 23.10 26.10
CVX 170120C00080000 C 01/20/17 80.0 20.70 23.70
CVX 170120C00082500 C 01/20/17 82.5 18.35 21.15
CVX 170120C00085000 C 01/20/17 85.0 16.05 19.15
CVX 170120C00087500 C 01/20/17 87.5 13.60 16.95
CVX 170120C00090000 C 01/20/17 90.0 12.65 13.20
CVX 170120C00092500 C 01/20/17 92.5 10.75 11.25
CVX 170120C00095000 C 01/20/17 95.0 8.75 9.05
CVX 170120C00097500 C 01/20/17 97.5 6.80 7.25
CVX 170120C00100000 C 01/20/17 100.0 5.45 5.70
CVX 170120C00105000 C 01/20/17 105.0 2.90 2.99
CVX 170120C00110000 C 01/20/17 110.0 1.26 1.37
CVX 170120C00115000 C 01/20/17 115.0 0.43 0.48
CVX 170120C00120000 C 01/20/17 120.0 0.12 0.18
CVX 170120C00125000 C 01/20/17 125.0 0.01 0.08
CVX 170120C00130000 C 01/20/17 130.0 0.01 0.06
CVX 170120C00135000 C 01/20/17 135.0 0.00 0.05
CVX 170120C00140000 C 01/20/17 140.0 0.00 0.05
CVX 170120C00145000 C 01/20/17 145.0 0.00 0.05
CVX 170120C00150000 C 01/20/17 150.0 0.00 0.05
CVX 170120C00155000 C 01/20/17 155.0 0.00 0.05
CVX 170120C00160000 C 01/20/17 160.0 0.00 0.05
CVX 170120C00165000 C 01/20/17 165.0 0.00 0.05
CVX 170120C00170000 C 01/20/17 170.0 0.00 0.05
CVX 170120P00040000 P 01/20/17 40.0 0.00 0.06
CVX 170120P00042500 P 01/20/17 42.5 0.00 0.06
CVX 170120P00045000 P 01/20/17 45.0 0.00 0.07
CVX 170120P00047500 P 01/20/17 47.5 0.02 0.08
CVX 170120P00050000 P 01/20/17 50.0 0.00 0.10
CVX 170120P00055000 P 01/20/17 55.0 0.06 0.15
CVX 170120P00060000 P 01/20/17 60.0 0.16 0.26
CVX 170120P00065000 P 01/20/17 65.0 0.26 0.29
CVX 170120P00067500 P 01/20/17 67.5 0.20 0.50
CVX 170120P00070000 P 01/20/17 70.0 0.40 0.49
CVX 170120P00072500 P 01/20/17 72.5 0.53 0.59
CVX 170120P00075000 P 01/20/17 75.0 0.65 0.70
CVX 170120P00077500 P 01/20/17 77.5 0.78 0.83
CVX 170120P00080000 P 01/20/17 80.0 0.95 0.99
CVX 170120P00082500 P 01/20/17 82.5 1.15 1.20
CVX 170120P00085000 P 01/20/17 85.0 1.40 1.45
CVX 170120P00087500 P 01/20/17 87.5 1.70 1.76
CVX 170120P00090000 P 01/20/17 90.0 2.08 2.16
CVX 170120P00092500 P 01/20/17 92.5 2.50 2.61
CVX 170120P00095000 P 01/20/17 95.0 3.15 3.25
CVX 170120P00097500 P 01/20/17 97.5 3.85 4.00
CVX 170120P00100000 P 01/20/17 100.0 4.70 4.95
CVX 170120P00105000 P 01/20/17 105.0 7.25 7.45
CVX 170120P00110000 P 01/20/17 110.0 10.45 10.90
CVX 170120P00115000 P 01/20/17 115.0 13.35 15.65
CVX 170120P00120000 P 01/20/17 120.0 18.10 20.50
CVX 170120P00125000 P 01/20/17 125.0 22.85 25.55
CVX 170120P00130000 P 01/20/17 130.0 28.50 30.45
CVX 170120P00135000 P 01/20/17 135.0 32.90 36.95
CVX 170120P00140000 P 01/20/17 140.0 37.45 41.40
CVX 170120P00145000 P 01/20/17 145.0 42.35 46.90
CVX 170120P00150000 P 01/20/17 150.0 47.40 51.90
CVX 170120P00155000 P 01/20/17 155.0 52.40 56.90
CVX 170120P00160000 P 01/20/17 160.0 57.10 61.10
CVX 170120P00165000 P 01/20/17 165.0 62.25 66.80
CVX 170120P00170000 P 01/20/17 170.0 67.20 71.85
CVX 170317C00055000 C 03/17/17 55.0 44.10 48.65
CVX 170317C00060000 C 03/17/17 60.0 39.05 43.15
CVX 170317C00065000 C 03/17/17 65.0 34.25 38.85
CVX 170317C00070000 C 03/17/17 70.0 30.20 33.65
CVX 170317C00075000 C 03/17/17 75.0 25.65 28.75
CVX 170317C00080000 C 03/17/17 80.0 21.20 23.35
CVX 170317C00085000 C 03/17/17 85.0 16.45 19.40
CVX 170317C00090000 C 03/17/17 90.0 13.10 13.65
CVX 170317C00092500 C 03/17/17 92.5 11.10 11.75
CVX 170317C00095000 C 03/17/17 95.0 9.30 9.70
CVX 170317C00097500 C 03/17/17 97.5 7.65 7.90
CVX 170317C00100000 C 03/17/17 100.0 6.10 6.35
CVX 170317C00105000 C 03/17/17 105.0 3.55 3.80
CVX 170317C00110000 C 03/17/17 110.0 1.81 1.99
CVX 170317C00115000 C 03/17/17 115.0 0.80 0.93
CVX 170317C00120000 C 03/17/17 120.0 0.28 0.45
CVX 170317C00125000 C 03/17/17 125.0 0.05 0.21
CVX 170317C00130000 C 03/17/17 130.0 0.00 0.09
CVX 170317C00135000 C 03/17/17 135.0 0.00 0.07
CVX 170317C00140000 C 03/17/17 140.0 0.00 0.06
CVX 170317C00145000 C 03/17/17 145.0 0.00 0.05
CVX 170317C00150000 C 03/17/17 150.0 0.00 0.05
CVX 170317C00155000 C 03/17/17 155.0 0.00 0.05
CVX 170317C00160000 C 03/17/17 160.0 0.00 0.05
CVX 170317P00055000 P 03/17/17 55.0 0.21 0.35
CVX 170317P00060000 P 03/17/17 60.0 0.33 0.45
CVX 170317P00065000 P 03/17/17 65.0 0.49 0.60
CVX 170317P00070000 P 03/17/17 70.0 0.71 0.84
CVX 170317P00075000 P 03/17/17 75.0 1.02 1.13
CVX 170317P00080000 P 03/17/17 80.0 1.45 1.57
CVX 170317P00085000 P 03/17/17 85.0 2.04 2.21
CVX 170317P00090000 P 03/17/17 90.0 2.97 3.15
CVX 170317P00092500 P 03/17/17 92.5 3.55 3.75
CVX 170317P00095000 P 03/17/17 95.0 4.25 4.50
CVX 170317P00097500 P 03/17/17 97.5 5.10 5.35
CVX 170317P00100000 P 03/17/17 100.0 6.10 6.35
CVX 170317P00105000 P 03/17/17 105.0 8.65 8.95
CVX 170317P00110000 P 03/17/17 110.0 11.95 12.30
CVX 170317P00115000 P 03/17/17 115.0 14.75 17.30
CVX 170317P00120000 P 03/17/17 120.0 18.65 22.60
CVX 170317P00125000 P 03/17/17 125.0 23.25 27.35
CVX 170317P00130000 P 03/17/17 130.0 28.05 32.50
CVX 170317P00135000 P 03/17/17 135.0 32.90 37.50
CVX 170317P00140000 P 03/17/17 140.0 37.90 41.75
CVX 170317P00145000 P 03/17/17 145.0 43.10 47.50
CVX 170317P00150000 P 03/17/17 150.0 48.00 52.50
CVX 170317P00155000 P 03/17/17 155.0 53.00 57.50
CVX 170317P00160000 P 03/17/17 160.0 58.00 61.75
CVX 170616C00050000 C 06/16/17 50.0 49.80 53.80
CVX 170616C00055000 C 06/16/17 55.0 44.05 47.95
CVX 170616C00060000 C 06/16/17 60.0 39.10 43.10
CVX 170616C00065000 C 06/16/17 65.0 34.20 38.20
CVX 170616C00070000 C 06/16/17 70.0 29.40 33.30
CVX 170616C00075000 C 06/16/17 75.0 24.65 29.30
CVX 170616C00080000 C 06/16/17 80.0 21.10 24.05
CVX 170616C00085000 C 06/16/17 85.0 17.50 19.20
CVX 170616C00090000 C 06/16/17 90.0 13.75 14.45
CVX 170616C00092500 C 06/16/17 92.5 11.80 12.55
CVX 170616C00095000 C 06/16/17 95.0 10.05 10.80
CVX 170616C00097500 C 06/16/17 97.5 8.40 9.10
CVX 170616C00100000 C 06/16/17 100.0 7.10 7.45
CVX 170616C00105000 C 06/16/17 105.0 4.60 4.95
CVX 170616C00110000 C 06/16/17 110.0 2.71 3.05
CVX 170616C00115000 C 06/16/17 115.0 1.40 1.70
CVX 170616C00120000 C 06/16/17 120.0 0.68 0.96
CVX 170616C00125000 C 06/16/17 125.0 0.21 0.50
CVX 170616C00130000 C 06/16/17 130.0 0.06 0.20
CVX 170616C00135000 C 06/16/17 135.0 0.01 0.13
CVX 170616C00140000 C 06/16/17 140.0 0.00 0.08
CVX 170616C00145000 C 06/16/17 145.0 0.00 0.07
CVX 170616C00150000 C 06/16/17 150.0 0.00 0.07
CVX 170616P00050000 P 06/16/17 50.0 0.17 0.49
CVX 170616P00055000 P 06/16/17 55.0 0.34 0.68
CVX 170616P00060000 P 06/16/17 60.0 0.42 0.76
CVX 170616P00065000 P 06/16/17 65.0 0.67 1.13
CVX 170616P00070000 P 06/16/17 70.0 1.10 1.47
CVX 170616P00075000 P 06/16/17 75.0 1.51 1.97
CVX 170616P00080000 P 06/16/17 80.0 2.16 2.63
CVX 170616P00085000 P 06/16/17 85.0 3.25 3.50
CVX 170616P00090000 P 06/16/17 90.0 4.30 4.80
CVX 170616P00092500 P 06/16/17 92.5 5.05 5.50
CVX 170616P00095000 P 06/16/17 95.0 5.90 6.10
CVX 170616P00097500 P 06/16/17 97.5 6.80 7.15
CVX 170616P00100000 P 06/16/17 100.0 7.85 8.45
CVX 170616P00105000 P 06/16/17 105.0 10.40 11.10
CVX 170616P00110000 P 06/16/17 110.0 13.45 14.35
CVX 170616P00115000 P 06/16/17 115.0 16.20 18.95
CVX 170616P00120000 P 06/16/17 120.0 19.80 22.85
CVX 170616P00125000 P 06/16/17 125.0 24.15 27.50
CVX 170616P00130000 P 06/16/17 130.0 28.65 32.60
CVX 170616P00135000 P 06/16/17 135.0 33.55 37.30
CVX 170616P00140000 P 06/16/17 140.0 38.70 42.55
CVX 170616P00145000 P 06/16/17 145.0 43.70 47.25
CVX 170616P00150000 P 06/16/17 150.0 49.30 53.30
CVX 180119C00040000 C 01/19/18 40.0 59.05 64.00
CVX 180119C00042500 C 01/19/18 42.5 56.50 61.40
CVX 180119C00045000 C 01/19/18 45.0 54.00 58.80
CVX 180119C00047500 C 01/19/18 47.5 51.50 56.40
CVX 180119C00050000 C 01/19/18 50.0 49.05 53.80
CVX 180119C00055000 C 01/19/18 55.0 44.00 48.80
CVX 180119C00060000 C 01/19/18 60.0 39.10 44.00
CVX 180119C00065000 C 01/19/18 65.0 35.30 38.60
CVX 180119C00067500 C 01/19/18 67.5 31.50 36.50
CVX 180119C00070000 C 01/19/18 70.0 30.50 34.00
CVX 180119C00072500 C 01/19/18 72.5 27.30 32.00
CVX 180119C00075000 C 01/19/18 75.0 25.70 29.40
CVX 180119C00077500 C 01/19/18 77.5 23.60 27.20
CVX 180119C00080000 C 01/19/18 80.0 21.60 24.80
CVX 180119C00082500 C 01/19/18 82.5 19.60 23.00
CVX 180119C00085000 C 01/19/18 85.0 18.40 20.00
CVX 180119C00087500 C 01/19/18 87.5 16.60 18.10
CVX 180119C00090000 C 01/19/18 90.0 14.70 16.35
CVX 180119C00092500 C 01/19/18 92.5 12.95 14.75
CVX 180119C00095000 C 01/19/18 95.0 11.30 13.15
CVX 180119C00097500 C 01/19/18 97.5 10.35 11.30
CVX 180119C00100000 C 01/19/18 100.0 8.80 9.60
CVX 180119C00105000 C 01/19/18 105.0 6.50 7.65
CVX 180119C00110000 C 01/19/18 110.0 4.70 5.10
CVX 180119C00115000 C 01/19/18 115.0 2.59 3.50
CVX 180119C00120000 C 01/19/18 120.0 2.01 2.24
CVX 180119C00125000 C 01/19/18 125.0 1.25 1.47
CVX 180119C00130000 C 01/19/18 130.0 0.36 1.33
CVX 180119C00135000 C 01/19/18 135.0 0.25 0.88
CVX 180119C00140000 C 01/19/18 140.0 0.13 0.55
CVX 180119C00145000 C 01/19/18 145.0 0.02 0.34
CVX 180119P00040000 P 01/19/18 40.0 0.30 0.84
CVX 180119P00042500 P 01/19/18 42.5 0.03 0.98
CVX 180119P00045000 P 01/19/18 45.0 0.09 1.13
CVX 180119P00047500 P 01/19/18 47.5 0.19 1.15
CVX 180119P00050000 P 01/19/18 50.0 0.25 1.46
CVX 180119P00055000 P 01/19/18 55.0 1.02 1.61
CVX 180119P00060000 P 01/19/18 60.0 0.95 2.27
CVX 180119P00065000 P 01/19/18 65.0 1.85 2.49
CVX 180119P00067500 P 01/19/18 67.5 1.62 3.10
CVX 180119P00070000 P 01/19/18 70.0 2.45 2.95
CVX 180119P00072500 P 01/19/18 72.5 2.80 3.75
CVX 180119P00075000 P 01/19/18 75.0 3.25 3.75
CVX 180119P00077500 P 01/19/18 77.5 3.75 4.55
CVX 180119P00080000 P 01/19/18 80.0 4.15 4.80
CVX 180119P00082500 P 01/19/18 82.5 4.75 5.35
CVX 180119P00085000 P 01/19/18 85.0 5.60 5.90
CVX 180119P00087500 P 01/19/18 87.5 5.85 6.75
CVX 180119P00090000 P 01/19/18 90.0 7.10 7.50
CVX 180119P00092500 P 01/19/18 92.5 7.90 8.45
CVX 180119P00095000 P 01/19/18 95.0 8.85 9.40
CVX 180119P00097500 P 01/19/18 97.5 9.85 10.50
CVX 180119P00100000 P 01/19/18 100.0 10.45 11.65
CVX 180119P00105000 P 01/19/18 105.0 12.95 14.00
CVX 180119P00110000 P 01/19/18 110.0 15.95 17.65
CVX 180119P00115000 P 01/19/18 115.0 19.35 21.45
CVX 180119P00120000 P 01/19/18 120.0 22.70 25.80
CVX 180119P00125000 P 01/19/18 125.0 26.90 29.85
CVX 180119P00130000 P 01/19/18 130.0 31.10 35.30
CVX 180119P00135000 P 01/19/18 135.0 35.70 40.00
CVX 180119P00140000 P 01/19/18 140.0 40.50 45.00
CVX 180119P00145000 P 01/19/18 145.0 45.30 49.50

OPRA data is delayed 15 minutes.