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 (2016-09-02)Premium Content

Chevron Corporation (CVX)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 160930C00085000 C 09/30/16 85.0 13.40 14.65
CVX 160930C00090000 C 09/30/16 90.0 8.40 9.90
CVX 160930C00090500 C 09/30/16 90.5 7.50 9.55
CVX 160930C00091000 C 09/30/16 91.0 6.25 9.05
CVX 160930C00091500 C 09/30/16 91.5 7.40 7.55
CVX 160930C00092000 C 09/30/16 92.0 5.30 8.05
CVX 160930C00092500 C 09/30/16 92.5 6.45 6.60
CVX 160930C00093000 C 09/30/16 93.0 5.90 6.05
CVX 160930C00093500 C 09/30/16 93.5 5.40 5.55
CVX 160930C00094000 C 09/30/16 94.0 4.90 5.05
CVX 160930C00094500 C 09/30/16 94.5 4.45 4.55
CVX 160930C00095000 C 09/30/16 95.0 3.95 4.05
CVX 160930C00095500 C 09/30/16 95.5 3.45 3.60
CVX 160930C00096000 C 09/30/16 96.0 3.00 3.10
CVX 160930C00096500 C 09/30/16 96.5 2.55 2.62
CVX 160930C00097000 C 09/30/16 97.0 2.10 2.17
CVX 160930C00097500 C 09/30/16 97.5 1.67 1.72
CVX 160930C00098000 C 09/30/16 98.0 1.28 1.33
CVX 160930C00098500 C 09/30/16 98.5 0.94 0.97
CVX 160930C00099000 C 09/30/16 99.0 0.66 0.68
CVX 160930C00099500 C 09/30/16 99.5 0.43 0.45
CVX 160930C00100000 C 09/30/16 100.0 0.26 0.28
CVX 160930C00101000 C 09/30/16 101.0 0.08 0.13
CVX 160930C00102000 C 09/30/16 102.0 0.02 0.06
CVX 160930C00103000 C 09/30/16 103.0 0.00 0.02
CVX 160930C00104000 C 09/30/16 104.0 0.00 0.02
CVX 160930C00105000 C 09/30/16 105.0 0.00 0.01
CVX 160930C00106000 C 09/30/16 106.0 0.00 0.23
CVX 160930C00107000 C 09/30/16 107.0 0.00 0.03
CVX 160930C00108000 C 09/30/16 108.0 0.00 0.08
CVX 160930C00109000 C 09/30/16 109.0 0.00 0.35
CVX 160930C00110000 C 09/30/16 110.0 0.00 0.01
CVX 160930C00111000 C 09/30/16 111.0 0.00 0.50
CVX 160930C00112000 C 09/30/16 112.0 0.00 0.30
CVX 160930C00113000 C 09/30/16 113.0 0.00 0.25
CVX 160930C00114000 C 09/30/16 114.0 0.00 0.25
CVX 160930C00115000 C 09/30/16 115.0 0.00 0.15
CVX 160930P00085000 P 09/30/16 85.0 0.00 0.05
CVX 160930P00090000 P 09/30/16 90.0 0.00 0.04
CVX 160930P00090500 P 09/30/16 90.5 0.00 0.35
CVX 160930P00091000 P 09/30/16 91.0 0.00 0.35
CVX 160930P00091500 P 09/30/16 91.5 0.00 0.35
CVX 160930P00092000 P 09/30/16 92.0 0.00 0.02
CVX 160930P00092500 P 09/30/16 92.5 0.00 0.02
CVX 160930P00093000 P 09/30/16 93.0 0.00 0.01
CVX 160930P00093500 P 09/30/16 93.5 0.00 0.02
CVX 160930P00094000 P 09/30/16 94.0 0.00 0.03
CVX 160930P00094500 P 09/30/16 94.5 0.01 0.03
CVX 160930P00095000 P 09/30/16 95.0 0.02 0.04
CVX 160930P00095500 P 09/30/16 95.5 0.03 0.06
CVX 160930P00096000 P 09/30/16 96.0 0.05 0.08
CVX 160930P00096500 P 09/30/16 96.5 0.08 0.12
CVX 160930P00097000 P 09/30/16 97.0 0.13 0.15
CVX 160930P00097500 P 09/30/16 97.5 0.20 0.22
CVX 160930P00098000 P 09/30/16 98.0 0.30 0.32
CVX 160930P00098500 P 09/30/16 98.5 0.46 0.48
CVX 160930P00099000 P 09/30/16 99.0 0.66 0.69
CVX 160930P00099500 P 09/30/16 99.5 0.93 0.96
CVX 160930P00100000 P 09/30/16 100.0 1.26 1.31
CVX 160930P00101000 P 09/30/16 101.0 2.07 2.15
CVX 160930P00102000 P 09/30/16 102.0 3.00 3.10
CVX 160930P00103000 P 09/30/16 103.0 4.00 4.10
CVX 160930P00104000 P 09/30/16 104.0 4.95 5.10
CVX 160930P00105000 P 09/30/16 105.0 5.95 6.10
CVX 160930P00106000 P 09/30/16 106.0 6.95 7.10
CVX 160930P00107000 P 09/30/16 107.0 7.30 8.65
CVX 160930P00108000 P 09/30/16 108.0 8.05 9.60
CVX 160930P00109000 P 09/30/16 109.0 8.95 11.20
CVX 160930P00110000 P 09/30/16 110.0 9.95 11.55
CVX 160930P00111000 P 09/30/16 111.0 10.95 13.35
CVX 160930P00112000 P 09/30/16 112.0 11.95 14.20
CVX 160930P00113000 P 09/30/16 113.0 12.95 15.70
CVX 160930P00114000 P 09/30/16 114.0 13.10 16.95
CVX 160930P00115000 P 09/30/16 115.0 15.15 16.65
CVX 161007C00085000 C 10/07/16 85.0 12.55 14.75
CVX 161007C00090000 C 10/07/16 90.0 7.65 10.35
CVX 161007C00090500 C 10/07/16 90.5 7.00 9.45
CVX 161007C00091000 C 10/07/16 91.0 6.90 9.00
CVX 161007C00091500 C 10/07/16 91.5 6.65 8.45
CVX 161007C00092000 C 10/07/16 92.0 6.95 7.10
CVX 161007C00092500 C 10/07/16 92.5 6.45 6.65
CVX 161007C00093000 C 10/07/16 93.0 5.95 6.15
CVX 161007C00093500 C 10/07/16 93.5 5.50 5.65
CVX 161007C00094000 C 10/07/16 94.0 5.05 5.20
CVX 161007C00094500 C 10/07/16 94.5 4.55 4.75
CVX 161007C00095000 C 10/07/16 95.0 4.15 4.25
CVX 161007C00095500 C 10/07/16 95.5 3.70 3.80
CVX 161007C00096000 C 10/07/16 96.0 3.25 3.40
CVX 161007C00096500 C 10/07/16 96.5 2.89 2.95
CVX 161007C00097000 C 10/07/16 97.0 2.50 2.55
CVX 161007C00097500 C 10/07/16 97.5 2.12 2.17
CVX 161007C00098000 C 10/07/16 98.0 1.77 1.82
CVX 161007C00098500 C 10/07/16 98.5 1.46 1.50
CVX 161007C00099000 C 10/07/16 99.0 1.17 1.20
CVX 161007C00099500 C 10/07/16 99.5 0.92 0.95
CVX 161007C00100000 C 10/07/16 100.0 0.70 0.73
CVX 161007C00101000 C 10/07/16 101.0 0.37 0.40
CVX 161007C00102000 C 10/07/16 102.0 0.17 0.20
CVX 161007C00103000 C 10/07/16 103.0 0.07 0.11
CVX 161007C00104000 C 10/07/16 104.0 0.03 0.06
CVX 161007C00105000 C 10/07/16 105.0 0.00 0.04
CVX 161007C00106000 C 10/07/16 106.0 0.00 0.18
CVX 161007C00107000 C 10/07/16 107.0 0.00 0.25
CVX 161007C00108000 C 10/07/16 108.0 0.00 0.08
CVX 161007C00109000 C 10/07/16 109.0 0.00 0.34
CVX 161007C00110000 C 10/07/16 110.0 0.00 0.10
CVX 161007C00111000 C 10/07/16 111.0 0.00 0.30
CVX 161007C00112000 C 10/07/16 112.0 0.00 0.35
CVX 161007C00113000 C 10/07/16 113.0 0.00 0.29
CVX 161007C00114000 C 10/07/16 114.0 0.00 0.15
CVX 161007C00115000 C 10/07/16 115.0 0.00 0.16
CVX 161007C00116000 C 10/07/16 116.0 0.00 0.24
CVX 161007C00117000 C 10/07/16 117.0 0.00 0.30
CVX 161007P00085000 P 10/07/16 85.0 0.00 0.03
CVX 161007P00090000 P 10/07/16 90.0 0.00 0.07
CVX 161007P00090500 P 10/07/16 90.5 0.00 0.35
CVX 161007P00091000 P 10/07/16 91.0 0.01 0.21
CVX 161007P00091500 P 10/07/16 91.5 0.02 0.22
CVX 161007P00092000 P 10/07/16 92.0 0.03 0.17
CVX 161007P00092500 P 10/07/16 92.5 0.02 0.10
CVX 161007P00093000 P 10/07/16 93.0 0.06 0.11
CVX 161007P00093500 P 10/07/16 93.5 0.07 0.13
CVX 161007P00094000 P 10/07/16 94.0 0.10 0.15
CVX 161007P00094500 P 10/07/16 94.5 0.13 0.19
CVX 161007P00095000 P 10/07/16 95.0 0.20 0.23
CVX 161007P00095500 P 10/07/16 95.5 0.25 0.28
CVX 161007P00096000 P 10/07/16 96.0 0.32 0.35
CVX 161007P00096500 P 10/07/16 96.5 0.40 0.43
CVX 161007P00097000 P 10/07/16 97.0 0.51 0.53
CVX 161007P00097500 P 10/07/16 97.5 0.63 0.65
CVX 161007P00098000 P 10/07/16 98.0 0.78 0.80
CVX 161007P00098500 P 10/07/16 98.5 0.96 0.98
CVX 161007P00099000 P 10/07/16 99.0 1.17 1.19
CVX 161007P00099500 P 10/07/16 99.5 1.41 1.44
CVX 161007P00100000 P 10/07/16 100.0 1.69 1.73
CVX 161007P00101000 P 10/07/16 101.0 2.36 2.41
CVX 161007P00102000 P 10/07/16 102.0 3.15 3.30
CVX 161007P00103000 P 10/07/16 103.0 4.05 4.20
CVX 161007P00104000 P 10/07/16 104.0 5.00 5.15
CVX 161007P00105000 P 10/07/16 105.0 6.00 6.10
CVX 161007P00106000 P 10/07/16 106.0 6.20 8.40
CVX 161007P00107000 P 10/07/16 107.0 7.15 9.50
CVX 161007P00108000 P 10/07/16 108.0 8.20 10.40
CVX 161007P00109000 P 10/07/16 109.0 8.30 11.95
CVX 161007P00110000 P 10/07/16 110.0 9.75 12.65
CVX 161007P00111000 P 10/07/16 111.0 11.10 13.75
CVX 161007P00112000 P 10/07/16 112.0 11.45 14.95
CVX 161007P00113000 P 10/07/16 113.0 13.30 15.75
CVX 161007P00114000 P 10/07/16 114.0 13.05 17.05
CVX 161007P00115000 P 10/07/16 115.0 13.95 18.00
CVX 161007P00116000 P 10/07/16 116.0 15.10 19.05
CVX 161007P00117000 P 10/07/16 117.0 16.95 19.45
CVX 161014C00085000 C 10/14/16 85.0 12.60 14.80
CVX 161014C00090000 C 10/14/16 90.0 7.90 9.90
CVX 161014C00090500 C 10/14/16 90.5 7.65 9.50
CVX 161014C00091000 C 10/14/16 91.0 7.45 8.95
CVX 161014C00091500 C 10/14/16 91.5 7.25 8.35
CVX 161014C00092000 C 10/14/16 92.0 7.05 7.25
CVX 161014C00092500 C 10/14/16 92.5 6.60 6.75
CVX 161014C00093000 C 10/14/16 93.0 6.15 6.30
CVX 161014C00093500 C 10/14/16 93.5 5.70 5.85
CVX 161014C00094000 C 10/14/16 94.0 5.25 5.40
CVX 161014C00094500 C 10/14/16 94.5 4.80 4.95
CVX 161014C00095000 C 10/14/16 95.0 4.40 4.50
CVX 161014C00095500 C 10/14/16 95.5 3.95 4.10
CVX 161014C00096000 C 10/14/16 96.0 3.55 3.70
CVX 161014C00096500 C 10/14/16 96.5 3.15 3.25
CVX 161014C00097000 C 10/14/16 97.0 2.82 2.90
CVX 161014C00097500 C 10/14/16 97.5 2.46 2.53
CVX 161014C00098000 C 10/14/16 98.0 2.13 2.19
CVX 161014C00098500 C 10/14/16 98.5 1.81 1.87
CVX 161014C00099000 C 10/14/16 99.0 1.53 1.58
CVX 161014C00099500 C 10/14/16 99.5 1.27 1.32
CVX 161014C00100000 C 10/14/16 100.0 1.03 1.07
CVX 161014C00101000 C 10/14/16 101.0 0.66 0.69
CVX 161014C00102000 C 10/14/16 102.0 0.39 0.42
CVX 161014C00103000 C 10/14/16 103.0 0.22 0.27
CVX 161014C00104000 C 10/14/16 104.0 0.11 0.16
CVX 161014C00105000 C 10/14/16 105.0 0.05 0.13
CVX 161014C00106000 C 10/14/16 106.0 0.03 0.06
CVX 161014C00107000 C 10/14/16 107.0 0.00 0.13
CVX 161014C00108000 C 10/14/16 108.0 0.00 0.05
CVX 161014C00109000 C 10/14/16 109.0 0.00 0.20
CVX 161014C00110000 C 10/14/16 110.0 0.00 0.10
CVX 161014C00111000 C 10/14/16 111.0 0.00 0.30
CVX 161014C00112000 C 10/14/16 112.0 0.00 0.25
CVX 161014C00113000 C 10/14/16 113.0 0.00 0.30
CVX 161014C00114000 C 10/14/16 114.0 0.00 0.30
CVX 161014C00115000 C 10/14/16 115.0 0.00 0.10
CVX 161014C00116000 C 10/14/16 116.0 0.00 0.15
CVX 161014C00117000 C 10/14/16 117.0 0.00 0.05
CVX 161014P00085000 P 10/14/16 85.0 0.00 0.02
CVX 161014P00090000 P 10/14/16 90.0 0.04 0.19
CVX 161014P00090500 P 10/14/16 90.5 0.06 0.18
CVX 161014P00091000 P 10/14/16 91.0 0.08 0.14
CVX 161014P00091500 P 10/14/16 91.5 0.11 0.16
CVX 161014P00092000 P 10/14/16 92.0 0.13 0.19
CVX 161014P00092500 P 10/14/16 92.5 0.16 0.22
CVX 161014P00093000 P 10/14/16 93.0 0.19 0.25
CVX 161014P00093500 P 10/14/16 93.5 0.23 0.29
CVX 161014P00094000 P 10/14/16 94.0 0.31 0.33
CVX 161014P00094500 P 10/14/16 94.5 0.37 0.39
CVX 161014P00095000 P 10/14/16 95.0 0.43 0.47
CVX 161014P00095500 P 10/14/16 95.5 0.51 0.55
CVX 161014P00096000 P 10/14/16 96.0 0.59 0.64
CVX 161014P00096500 P 10/14/16 96.5 0.70 0.73
CVX 161014P00097000 P 10/14/16 97.0 0.83 0.85
CVX 161014P00097500 P 10/14/16 97.5 0.97 1.01
CVX 161014P00098000 P 10/14/16 98.0 1.13 1.17
CVX 161014P00098500 P 10/14/16 98.5 1.31 1.35
CVX 161014P00099000 P 10/14/16 99.0 1.52 1.55
CVX 161014P00099500 P 10/14/16 99.5 1.77 1.79
CVX 161014P00100000 P 10/14/16 100.0 2.03 2.06
CVX 161014P00101000 P 10/14/16 101.0 2.65 2.69
CVX 161014P00102000 P 10/14/16 102.0 3.35 3.50
CVX 161014P00103000 P 10/14/16 103.0 4.20 4.30
CVX 161014P00104000 P 10/14/16 104.0 5.05 5.25
CVX 161014P00105000 P 10/14/16 105.0 6.00 6.15
CVX 161014P00106000 P 10/14/16 106.0 6.20 8.40
CVX 161014P00107000 P 10/14/16 107.0 6.65 9.45
CVX 161014P00108000 P 10/14/16 108.0 7.75 10.45
CVX 161014P00109000 P 10/14/16 109.0 8.10 11.70
CVX 161014P00110000 P 10/14/16 110.0 9.10 12.65
CVX 161014P00111000 P 10/14/16 111.0 10.10 14.10
CVX 161014P00112000 P 10/14/16 112.0 11.10 14.95
CVX 161014P00113000 P 10/14/16 113.0 12.10 15.90
CVX 161014P00114000 P 10/14/16 114.0 12.90 17.10
CVX 161014P00115000 P 10/14/16 115.0 14.10 18.05
CVX 161014P00116000 P 10/14/16 116.0 15.10 19.10
CVX 161014P00117000 P 10/14/16 117.0 16.80 19.45
CVX 161021C00055000 C 10/21/16 55.0 42.05 46.20
CVX 161021C00060000 C 10/21/16 60.0 37.05 40.90
CVX 161021C00065000 C 10/21/16 65.0 31.95 36.10
CVX 161021C00070000 C 10/21/16 70.0 27.00 30.10
CVX 161021C00075000 C 10/21/16 75.0 23.20 24.80
CVX 161021C00080000 C 10/21/16 80.0 17.70 19.65
CVX 161021C00085000 C 10/21/16 85.0 12.90 15.10
CVX 161021C00090000 C 10/21/16 90.0 8.10 9.90
CVX 161021C00090500 C 10/21/16 90.5 7.65 10.00
CVX 161021C00091000 C 10/21/16 91.0 7.95 8.95
CVX 161021C00091500 C 10/21/16 91.5 7.45 8.45
CVX 161021C00092000 C 10/21/16 92.0 7.20 7.40
CVX 161021C00092500 C 10/21/16 92.5 6.75 6.90
CVX 161021C00093000 C 10/21/16 93.0 6.30 6.45
CVX 161021C00093500 C 10/21/16 93.5 5.90 6.00
CVX 161021C00094000 C 10/21/16 94.0 5.45 5.60
CVX 161021C00094500 C 10/21/16 94.5 5.05 5.15
CVX 161021C00095000 C 10/21/16 95.0 4.60 4.75
CVX 161021C00095500 C 10/21/16 95.5 4.20 4.35
CVX 161021C00096000 C 10/21/16 96.0 3.80 3.95
CVX 161021C00096500 C 10/21/16 96.5 3.45 3.55
CVX 161021C00097000 C 10/21/16 97.0 3.10 3.20
CVX 161021C00097500 C 10/21/16 97.5 2.78 2.83
CVX 161021C00098000 C 10/21/16 98.0 2.45 2.50
CVX 161021C00098500 C 10/21/16 98.5 2.14 2.18
CVX 161021C00099000 C 10/21/16 99.0 1.86 1.89
CVX 161021C00099500 C 10/21/16 99.5 1.59 1.62
CVX 161021C00100000 C 10/21/16 100.0 1.35 1.38
CVX 161021C00101000 C 10/21/16 101.0 0.94 0.97
CVX 161021C00102000 C 10/21/16 102.0 0.62 0.65
CVX 161021C00103000 C 10/21/16 103.0 0.40 0.43
CVX 161021C00104000 C 10/21/16 104.0 0.24 0.26
CVX 161021C00105000 C 10/21/16 105.0 0.13 0.16
CVX 161021C00106000 C 10/21/16 106.0 0.08 0.11
CVX 161021C00107000 C 10/21/16 107.0 0.04 0.07
CVX 161021C00108000 C 10/21/16 108.0 0.02 0.05
CVX 161021C00109000 C 10/21/16 109.0 0.01 0.04
CVX 161021C00110000 C 10/21/16 110.0 0.01 0.05
CVX 161021C00111000 C 10/21/16 111.0 0.00 0.05
CVX 161021C00112000 C 10/21/16 112.0 0.00 0.05
CVX 161021C00113000 C 10/21/16 113.0 0.00 0.05
CVX 161021C00114000 C 10/21/16 114.0 0.00 0.05
CVX 161021C00115000 C 10/21/16 115.0 0.00 0.05
CVX 161021C00116000 C 10/21/16 116.0 0.00 0.05
CVX 161021C00117000 C 10/21/16 117.0 0.00 0.05
CVX 161021C00120000 C 10/21/16 120.0 0.00 0.07
CVX 161021C00125000 C 10/21/16 125.0 0.00 0.06
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 0.01
CVX 161021P00065000 P 10/21/16 65.0 0.00 0.02
CVX 161021P00070000 P 10/21/16 70.0 0.00 0.01
CVX 161021P00075000 P 10/21/16 75.0 0.00 0.01
CVX 161021P00080000 P 10/21/16 80.0 0.00 0.03
CVX 161021P00085000 P 10/21/16 85.0 0.03 0.05
CVX 161021P00090000 P 10/21/16 90.0 0.16 0.18
CVX 161021P00090500 P 10/21/16 90.5 0.19 0.21
CVX 161021P00091000 P 10/21/16 91.0 0.21 0.24
CVX 161021P00091500 P 10/21/16 91.5 0.25 0.27
CVX 161021P00092000 P 10/21/16 92.0 0.28 0.31
CVX 161021P00092500 P 10/21/16 92.5 0.32 0.35
CVX 161021P00093000 P 10/21/16 93.0 0.38 0.40
CVX 161021P00093500 P 10/21/16 93.5 0.43 0.45
CVX 161021P00094000 P 10/21/16 94.0 0.49 0.52
CVX 161021P00094500 P 10/21/16 94.5 0.57 0.59
CVX 161021P00095000 P 10/21/16 95.0 0.65 0.67
CVX 161021P00095500 P 10/21/16 95.5 0.75 0.77
CVX 161021P00096000 P 10/21/16 96.0 0.85 0.88
CVX 161021P00096500 P 10/21/16 96.5 0.97 1.00
CVX 161021P00097000 P 10/21/16 97.0 1.11 1.13
CVX 161021P00097500 P 10/21/16 97.5 1.26 1.29
CVX 161021P00098000 P 10/21/16 98.0 1.43 1.46
CVX 161021P00098500 P 10/21/16 98.5 1.63 1.64
CVX 161021P00099000 P 10/21/16 99.0 1.84 1.86
CVX 161021P00099500 P 10/21/16 99.5 2.07 2.09
CVX 161021P00100000 P 10/21/16 100.0 2.33 2.35
CVX 161021P00101000 P 10/21/16 101.0 2.92 2.97
CVX 161021P00102000 P 10/21/16 102.0 3.60 3.70
CVX 161021P00103000 P 10/21/16 103.0 4.35 4.45
CVX 161021P00104000 P 10/21/16 104.0 5.20 5.30
CVX 161021P00105000 P 10/21/16 105.0 6.10 6.25
CVX 161021P00106000 P 10/21/16 106.0 7.00 7.15
CVX 161021P00107000 P 10/21/16 107.0 8.00 8.10
CVX 161021P00108000 P 10/21/16 108.0 8.20 9.85
CVX 161021P00109000 P 10/21/16 109.0 9.25 10.85
CVX 161021P00110000 P 10/21/16 110.0 10.30 11.85
CVX 161021P00111000 P 10/21/16 111.0 10.95 13.90
CVX 161021P00112000 P 10/21/16 112.0 11.95 15.05
CVX 161021P00113000 P 10/21/16 113.0 12.95 15.65
CVX 161021P00114000 P 10/21/16 114.0 13.95 16.70
CVX 161021P00115000 P 10/21/16 115.0 14.95 17.70
CVX 161021P00116000 P 10/21/16 116.0 15.95 19.10
CVX 161021P00117000 P 10/21/16 117.0 16.95 20.05
CVX 161021P00120000 P 10/21/16 120.0 19.95 22.85
CVX 161021P00125000 P 10/21/16 125.0 24.95 28.10
CVX 161021P00130000 P 10/21/16 130.0 29.95 32.90
CVX 161021P00135000 P 10/21/16 135.0 33.80 38.05
CVX 161021P00140000 P 10/21/16 140.0 38.90 43.10
CVX 161021P00145000 P 10/21/16 145.0 43.90 48.10
CVX 161021P00150000 P 10/21/16 150.0 48.80 53.10
CVX 161028C00085000 C 10/28/16 85.0 12.75 15.20
CVX 161028C00090000 C 10/28/16 90.0 8.35 10.40
CVX 161028C00090500 C 10/28/16 90.5 7.70 10.35
CVX 161028C00091000 C 10/28/16 91.0 7.20 9.80
CVX 161028C00091500 C 10/28/16 91.5 7.65 9.55
CVX 161028C00092000 C 10/28/16 92.0 7.25 8.25
CVX 161028C00092500 C 10/28/16 92.5 7.00 7.15
CVX 161028C00093000 C 10/28/16 93.0 6.55 7.10
CVX 161028C00093500 C 10/28/16 93.5 6.15 6.30
CVX 161028C00094000 C 10/28/16 94.0 5.60 6.45
CVX 161028C00094500 C 10/28/16 94.5 5.30 5.50
CVX 161028C00095000 C 10/28/16 95.0 4.90 5.15
CVX 161028C00095500 C 10/28/16 95.5 4.50 4.80
CVX 161028C00096000 C 10/28/16 96.0 4.10 4.45
CVX 161028C00096500 C 10/28/16 96.5 3.75 4.15
CVX 161028C00097000 C 10/28/16 97.0 3.40 3.85
CVX 161028C00097500 C 10/28/16 97.5 3.10 3.50
CVX 161028C00098000 C 10/28/16 98.0 2.87 3.20
CVX 161028C00098500 C 10/28/16 98.5 2.57 2.63
CVX 161028C00099000 C 10/28/16 99.0 2.29 2.34
CVX 161028C00099500 C 10/28/16 99.5 2.02 2.06
CVX 161028C00100000 C 10/28/16 100.0 1.77 1.81
CVX 161028C00101000 C 10/28/16 101.0 1.34 1.37
CVX 161028C00102000 C 10/28/16 102.0 0.98 1.01
CVX 161028C00103000 C 10/28/16 103.0 0.69 0.73
CVX 161028C00104000 C 10/28/16 104.0 0.46 0.50
CVX 161028C00105000 C 10/28/16 105.0 0.29 0.35
CVX 161028C00106000 C 10/28/16 106.0 0.14 0.43
CVX 161028C00107000 C 10/28/16 107.0 0.06 0.47
CVX 161028C00108000 C 10/28/16 108.0 0.01 0.48
CVX 161028C00109000 C 10/28/16 109.0 0.00 0.49
CVX 161028C00110000 C 10/28/16 110.0 0.00 0.13
CVX 161028C00111000 C 10/28/16 111.0 0.00 0.37
CVX 161028C00112000 C 10/28/16 112.0 0.00 0.49
CVX 161028C00113000 C 10/28/16 113.0 0.00 0.49
CVX 161028C00114000 C 10/28/16 114.0 0.00 0.50
CVX 161028C00115000 C 10/28/16 115.0 0.00 0.16
CVX 161028C00116000 C 10/28/16 116.0 0.00 0.35
CVX 161028C00117000 C 10/28/16 117.0 0.00 0.35
CVX 161028P00085000 P 10/28/16 85.0 0.06 0.19
CVX 161028P00090000 P 10/28/16 90.0 0.28 0.33
CVX 161028P00090500 P 10/28/16 90.5 0.31 0.38
CVX 161028P00091000 P 10/28/16 91.0 0.35 0.43
CVX 161028P00091500 P 10/28/16 91.5 0.44 0.47
CVX 161028P00092000 P 10/28/16 92.0 0.49 0.53
CVX 161028P00092500 P 10/28/16 92.5 0.55 0.59
CVX 161028P00093000 P 10/28/16 93.0 0.62 0.66
CVX 161028P00093500 P 10/28/16 93.5 0.69 0.72
CVX 161028P00094000 P 10/28/16 94.0 0.78 0.81
CVX 161028P00094500 P 10/28/16 94.5 0.87 0.90
CVX 161028P00095000 P 10/28/16 95.0 0.97 1.00
CVX 161028P00095500 P 10/28/16 95.5 1.08 1.12
CVX 161028P00096000 P 10/28/16 96.0 1.20 1.25
CVX 161028P00096500 P 10/28/16 96.5 1.34 1.39
CVX 161028P00097000 P 10/28/16 97.0 1.49 1.54
CVX 161028P00097500 P 10/28/16 97.5 1.65 1.70
CVX 161028P00098000 P 10/28/16 98.0 1.84 1.87
CVX 161028P00098500 P 10/28/16 98.5 2.03 2.08
CVX 161028P00099000 P 10/28/16 99.0 2.25 2.29
CVX 161028P00099500 P 10/28/16 99.5 2.47 2.53
CVX 161028P00100000 P 10/28/16 100.0 2.73 2.77
CVX 161028P00101000 P 10/28/16 101.0 3.20 3.45
CVX 161028P00102000 P 10/28/16 102.0 3.85 4.10
CVX 161028P00103000 P 10/28/16 103.0 4.60 4.75
CVX 161028P00104000 P 10/28/16 104.0 5.40 5.55
CVX 161028P00105000 P 10/28/16 105.0 6.25 6.40
CVX 161028P00106000 P 10/28/16 106.0 6.50 8.45
CVX 161028P00107000 P 10/28/16 107.0 7.35 9.45
CVX 161028P00108000 P 10/28/16 108.0 7.75 10.50
CVX 161028P00109000 P 10/28/16 109.0 8.45 11.55
CVX 161028P00110000 P 10/28/16 110.0 9.75 12.45
CVX 161028P00111000 P 10/28/16 111.0 10.55 13.50
CVX 161028P00112000 P 10/28/16 112.0 11.75 14.45
CVX 161028P00113000 P 10/28/16 113.0 12.10 15.60
CVX 161028P00114000 P 10/28/16 114.0 13.15 17.00
CVX 161028P00115000 P 10/28/16 115.0 14.10 18.05
CVX 161028P00116000 P 10/28/16 116.0 14.90 19.15
CVX 161028P00117000 P 10/28/16 117.0 16.80 19.45
CVX 161104C00090000 C 11/04/16 90.0 8.30 10.50
CVX 161104C00090500 C 11/04/16 90.5 7.85 10.05
CVX 161104C00091000 C 11/04/16 91.0 7.35 10.10
CVX 161104C00091500 C 11/04/16 91.5 7.20 9.70
CVX 161104C00092000 C 11/04/16 92.0 6.60 9.00
CVX 161104C00092500 C 11/04/16 92.5 7.20 7.35
CVX 161104C00093000 C 11/04/16 93.0 6.30 8.25
CVX 161104C00093500 C 11/04/16 93.5 6.30 7.10
CVX 161104C00094000 C 11/04/16 94.0 5.90 6.80
CVX 161104C00094500 C 11/04/16 94.5 5.50 6.50
CVX 161104C00095000 C 11/04/16 95.0 5.10 5.45
CVX 161104C00095500 C 11/04/16 95.5 4.75 5.10
CVX 161104C00096000 C 11/04/16 96.0 4.35 4.75
CVX 161104C00096500 C 11/04/16 96.5 4.00 4.40
CVX 161104C00097000 C 11/04/16 97.0 3.65 4.05
CVX 161104C00097500 C 11/04/16 97.5 3.30 3.75
CVX 161104C00098000 C 11/04/16 98.0 3.00 3.45
CVX 161104C00098500 C 11/04/16 98.5 2.80 3.15
CVX 161104C00099000 C 11/04/16 99.0 2.52 2.58
CVX 161104C00099500 C 11/04/16 99.5 2.25 2.31
CVX 161104C00100000 C 11/04/16 100.0 2.00 2.06
CVX 161104C00101000 C 11/04/16 101.0 1.55 1.59
CVX 161104C00102000 C 11/04/16 102.0 1.17 1.20
CVX 161104C00103000 C 11/04/16 103.0 0.85 0.90
CVX 161104C00104000 C 11/04/16 104.0 0.60 0.64
CVX 161104C00105000 C 11/04/16 105.0 0.41 0.47
CVX 161104C00106000 C 11/04/16 106.0 0.26 0.36
CVX 161104C00107000 C 11/04/16 107.0 0.16 0.45
CVX 161104C00108000 C 11/04/16 108.0 0.03 0.46
CVX 161104C00109000 C 11/04/16 109.0 0.01 0.49
CVX 161104C00110000 C 11/04/16 110.0 0.01 0.16
CVX 161104C00111000 C 11/04/16 111.0 0.00 0.48
CVX 161104C00112000 C 11/04/16 112.0 0.00 0.37
CVX 161104P00090000 P 11/04/16 90.0 0.39 0.49
CVX 161104P00090500 P 11/04/16 90.5 0.47 0.52
CVX 161104P00091000 P 11/04/16 91.0 0.52 0.57
CVX 161104P00091500 P 11/04/16 91.5 0.58 0.63
CVX 161104P00092000 P 11/04/16 92.0 0.64 0.69
CVX 161104P00092500 P 11/04/16 92.5 0.71 0.76
CVX 161104P00093000 P 11/04/16 93.0 0.78 0.85
CVX 161104P00093500 P 11/04/16 93.5 0.86 0.91
CVX 161104P00094000 P 11/04/16 94.0 0.95 0.99
CVX 161104P00094500 P 11/04/16 94.5 1.06 1.11
CVX 161104P00095000 P 11/04/16 95.0 1.16 1.22
CVX 161104P00095500 P 11/04/16 95.5 1.28 1.34
CVX 161104P00096000 P 11/04/16 96.0 1.41 1.46
CVX 161104P00096500 P 11/04/16 96.5 1.55 1.60
CVX 161104P00097000 P 11/04/16 97.0 1.70 1.76
CVX 161104P00097500 P 11/04/16 97.5 1.87 1.92
CVX 161104P00098000 P 11/04/16 98.0 2.06 2.12
CVX 161104P00098500 P 11/04/16 98.5 2.25 2.34
CVX 161104P00099000 P 11/04/16 99.0 2.46 2.53
CVX 161104P00099500 P 11/04/16 99.5 2.68 2.77
CVX 161104P00100000 P 11/04/16 100.0 2.94 3.10
CVX 161104P00101000 P 11/04/16 101.0 3.25 3.65
CVX 161104P00102000 P 11/04/16 102.0 4.05 4.25
CVX 161104P00103000 P 11/04/16 103.0 4.75 4.95
CVX 161104P00104000 P 11/04/16 104.0 5.50 5.70
CVX 161104P00105000 P 11/04/16 105.0 6.35 6.50
CVX 161104P00106000 P 11/04/16 106.0 5.95 8.65
CVX 161104P00107000 P 11/04/16 107.0 6.85 9.60
CVX 161104P00108000 P 11/04/16 108.0 7.85 10.50
CVX 161104P00109000 P 11/04/16 109.0 8.75 11.55
CVX 161104P00110000 P 11/04/16 110.0 9.80 12.50
CVX 161104P00111000 P 11/04/16 111.0 10.80 13.45
CVX 161104P00112000 P 11/04/16 112.0 12.05 14.55
CVX 161118C00050000 C 11/18/16 50.0 46.95 51.30
CVX 161118C00055000 C 11/18/16 55.0 42.00 46.30
CVX 161118C00060000 C 11/18/16 60.0 36.80 41.05
CVX 161118C00065000 C 11/18/16 65.0 32.00 35.75
CVX 161118C00070000 C 11/18/16 70.0 27.70 30.15
CVX 161118C00075000 C 11/18/16 75.0 23.50 24.95
CVX 161118C00080000 C 11/18/16 80.0 19.10 19.25
CVX 161118C00085000 C 11/18/16 85.0 14.20 14.40
CVX 161118C00090000 C 11/18/16 90.0 8.65 10.45
CVX 161118C00092500 C 11/18/16 92.5 7.35 7.55
CVX 161118C00095000 C 11/18/16 95.0 5.40 5.55
CVX 161118C00097500 C 11/18/16 97.5 3.65 3.80
CVX 161118C00100000 C 11/18/16 100.0 2.28 2.32
CVX 161118C00105000 C 11/18/16 105.0 0.57 0.59
CVX 161118C00110000 C 11/18/16 110.0 0.08 0.10
CVX 161118C00115000 C 11/18/16 115.0 0.00 0.03
CVX 161118C00120000 C 11/18/16 120.0 0.00 0.05
CVX 161118C00125000 C 11/18/16 125.0 0.00 0.05
CVX 161118C00130000 C 11/18/16 130.0 0.00 0.05
CVX 161118C00135000 C 11/18/16 135.0 0.00 0.05
CVX 161118C00140000 C 11/18/16 140.0 0.00 0.05
CVX 161118C00145000 C 11/18/16 145.0 0.00 0.05
CVX 161118C00150000 C 11/18/16 150.0 0.00 0.05
CVX 161118P00050000 P 11/18/16 50.0 0.00 0.05
CVX 161118P00055000 P 11/18/16 55.0 0.00 0.05
CVX 161118P00060000 P 11/18/16 60.0 0.00 0.01
CVX 161118P00065000 P 11/18/16 65.0 0.00 0.02
CVX 161118P00070000 P 11/18/16 70.0 0.00 0.09
CVX 161118P00075000 P 11/18/16 75.0 0.07 0.09
CVX 161118P00080000 P 11/18/16 80.0 0.17 0.20
CVX 161118P00085000 P 11/18/16 85.0 0.37 0.39
CVX 161118P00090000 P 11/18/16 90.0 0.83 0.85
CVX 161118P00092500 P 11/18/16 92.5 1.24 1.26
CVX 161118P00095000 P 11/18/16 95.0 1.84 1.87
CVX 161118P00097500 P 11/18/16 97.5 2.73 2.75
CVX 161118P00100000 P 11/18/16 100.0 3.90 4.00
CVX 161118P00105000 P 11/18/16 105.0 7.40 7.55
CVX 161118P00110000 P 11/18/16 110.0 10.95 13.05
CVX 161118P00115000 P 11/18/16 115.0 15.05 18.55
CVX 161118P00120000 P 11/18/16 120.0 21.90 22.15
CVX 161118P00125000 P 11/18/16 125.0 25.75 28.25
CVX 161118P00130000 P 11/18/16 130.0 30.75 33.25
CVX 161118P00135000 P 11/18/16 135.0 34.80 38.80
CVX 161118P00140000 P 11/18/16 140.0 39.85 44.10
CVX 161118P00145000 P 11/18/16 145.0 45.00 48.90
CVX 161118P00150000 P 11/18/16 150.0 49.70 54.30
CVX 161216C00050000 C 12/16/16 50.0 47.00 51.35
CVX 161216C00055000 C 12/16/16 55.0 42.00 46.30
CVX 161216C00060000 C 12/16/16 60.0 38.20 40.10
CVX 161216C00065000 C 12/16/16 65.0 32.15 36.00
CVX 161216C00070000 C 12/16/16 70.0 27.75 30.25
CVX 161216C00075000 C 12/16/16 75.0 22.95 25.35
CVX 161216C00080000 C 12/16/16 80.0 17.75 20.65
CVX 161216C00085000 C 12/16/16 85.0 14.15 14.95
CVX 161216C00090000 C 12/16/16 90.0 8.95 10.60
CVX 161216C00092500 C 12/16/16 92.5 7.65 7.80
CVX 161216C00095000 C 12/16/16 95.0 5.75 5.85
CVX 161216C00097500 C 12/16/16 97.5 4.00 4.15
CVX 161216C00100000 C 12/16/16 100.0 2.65 2.70
CVX 161216C00105000 C 12/16/16 105.0 0.83 0.87
CVX 161216C00110000 C 12/16/16 110.0 0.17 0.20
CVX 161216C00115000 C 12/16/16 115.0 0.01 0.08
CVX 161216C00120000 C 12/16/16 120.0 0.00 0.06
CVX 161216C00125000 C 12/16/16 125.0 0.00 0.05
CVX 161216C00130000 C 12/16/16 130.0 0.00 0.05
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 0.00 0.05
CVX 161216P00055000 P 12/16/16 55.0 0.00 0.06
CVX 161216P00060000 P 12/16/16 60.0 0.00 0.07
CVX 161216P00065000 P 12/16/16 65.0 0.03 0.06
CVX 161216P00070000 P 12/16/16 70.0 0.09 0.11
CVX 161216P00075000 P 12/16/16 75.0 0.18 0.21
CVX 161216P00080000 P 12/16/16 80.0 0.36 0.38
CVX 161216P00085000 P 12/16/16 85.0 0.67 0.69
CVX 161216P00090000 P 12/16/16 90.0 1.27 1.29
CVX 161216P00092500 P 12/16/16 92.5 1.75 1.77
CVX 161216P00095000 P 12/16/16 95.0 2.40 2.44
CVX 161216P00097500 P 12/16/16 97.5 3.25 3.35
CVX 161216P00100000 P 12/16/16 100.0 4.45 4.55
CVX 161216P00105000 P 12/16/16 105.0 7.70 7.85
CVX 161216P00110000 P 12/16/16 110.0 12.05 12.25
CVX 161216P00115000 P 12/16/16 115.0 16.10 17.90
CVX 161216P00120000 P 12/16/16 120.0 21.00 22.55
CVX 161216P00125000 P 12/16/16 125.0 26.00 27.55
CVX 161216P00130000 P 12/16/16 130.0 30.85 32.85
CVX 161216P00135000 P 12/16/16 135.0 34.55 38.95
CVX 161216P00140000 P 12/16/16 140.0 39.55 43.80
CVX 161216P00145000 P 12/16/16 145.0 45.45 49.05
CVX 170120C00040000 C 01/20/17 40.0 56.80 61.15
CVX 170120C00042500 C 01/20/17 42.5 54.40 58.70
CVX 170120C00045000 C 01/20/17 45.0 52.00 56.30
CVX 170120C00047500 C 01/20/17 47.5 49.50 53.80
CVX 170120C00050000 C 01/20/17 50.0 47.00 51.30
CVX 170120C00055000 C 01/20/17 55.0 42.15 46.20
CVX 170120C00060000 C 01/20/17 60.0 38.10 39.95
CVX 170120C00065000 C 01/20/17 65.0 33.45 34.85
CVX 170120C00067500 C 01/20/17 67.5 29.10 34.00
CVX 170120C00070000 C 01/20/17 70.0 28.45 29.95
CVX 170120C00072500 C 01/20/17 72.5 24.95 28.00
CVX 170120C00075000 C 01/20/17 75.0 23.55 25.00
CVX 170120C00077500 C 01/20/17 77.5 21.10 22.65
CVX 170120C00080000 C 01/20/17 80.0 19.20 19.45
CVX 170120C00082500 C 01/20/17 82.5 16.85 17.10
CVX 170120C00085000 C 01/20/17 85.0 14.55 14.75
CVX 170120C00087500 C 01/20/17 87.5 12.30 12.50
CVX 170120C00090000 C 01/20/17 90.0 10.15 10.35
CVX 170120C00092500 C 01/20/17 92.5 8.15 8.30
CVX 170120C00095000 C 01/20/17 95.0 6.30 6.45
CVX 170120C00097500 C 01/20/17 97.5 4.70 4.80
CVX 170120C00100000 C 01/20/17 100.0 3.20 3.40
CVX 170120C00105000 C 01/20/17 105.0 1.36 1.40
CVX 170120C00110000 C 01/20/17 110.0 0.38 0.44
CVX 170120C00115000 C 01/20/17 115.0 0.10 0.13
CVX 170120C00120000 C 01/20/17 120.0 0.01 0.04
CVX 170120C00125000 C 01/20/17 125.0 0.01 0.03
CVX 170120C00130000 C 01/20/17 130.0 0.00 0.05
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 0.01
CVX 170120P00040000 P 01/20/17 40.0 0.00 0.05
CVX 170120P00042500 P 01/20/17 42.5 0.00 0.05
CVX 170120P00045000 P 01/20/17 45.0 0.00 0.06
CVX 170120P00047500 P 01/20/17 47.5 0.00 0.06
CVX 170120P00050000 P 01/20/17 50.0 0.00 0.07
CVX 170120P00055000 P 01/20/17 55.0 0.03 0.09
CVX 170120P00060000 P 01/20/17 60.0 0.07 0.09
CVX 170120P00065000 P 01/20/17 65.0 0.12 0.15
CVX 170120P00067500 P 01/20/17 67.5 0.16 0.27
CVX 170120P00070000 P 01/20/17 70.0 0.23 0.26
CVX 170120P00072500 P 01/20/17 72.5 0.30 0.35
CVX 170120P00075000 P 01/20/17 75.0 0.38 0.43
CVX 170120P00077500 P 01/20/17 77.5 0.50 0.55
CVX 170120P00080000 P 01/20/17 80.0 0.66 0.69
CVX 170120P00082500 P 01/20/17 82.5 0.86 0.89
CVX 170120P00085000 P 01/20/17 85.0 1.10 1.13
CVX 170120P00087500 P 01/20/17 87.5 1.42 1.45
CVX 170120P00090000 P 01/20/17 90.0 1.85 1.87
CVX 170120P00092500 P 01/20/17 92.5 2.39 2.42
CVX 170120P00095000 P 01/20/17 95.0 3.10 3.15
CVX 170120P00097500 P 01/20/17 97.5 4.00 4.10
CVX 170120P00100000 P 01/20/17 100.0 5.10 5.25
CVX 170120P00105000 P 01/20/17 105.0 8.20 8.35
CVX 170120P00110000 P 01/20/17 110.0 12.25 12.50
CVX 170120P00115000 P 01/20/17 115.0 16.05 17.80
CVX 170120P00120000 P 01/20/17 120.0 20.75 22.65
CVX 170120P00125000 P 01/20/17 125.0 26.05 27.85
CVX 170120P00130000 P 01/20/17 130.0 30.90 32.85
CVX 170120P00135000 P 01/20/17 135.0 35.60 38.70
CVX 170120P00140000 P 01/20/17 140.0 39.75 44.00
CVX 170120P00145000 P 01/20/17 145.0 44.60 48.90
CVX 170120P00150000 P 01/20/17 150.0 49.50 53.90
CVX 170120P00155000 P 01/20/17 155.0 54.55 58.95
CVX 170120P00160000 P 01/20/17 160.0 59.55 63.90
CVX 170120P00165000 P 01/20/17 165.0 64.60 69.00
CVX 170120P00170000 P 01/20/17 170.0 69.55 73.95
CVX 170317C00055000 C 03/17/17 55.0 42.10 46.20
CVX 170317C00060000 C 03/17/17 60.0 37.05 41.20
CVX 170317C00065000 C 03/17/17 65.0 32.20 36.25
CVX 170317C00070000 C 03/17/17 70.0 27.45 31.10
CVX 170317C00075000 C 03/17/17 75.0 22.75 26.20
CVX 170317C00080000 C 03/17/17 80.0 18.10 20.65
CVX 170317C00085000 C 03/17/17 85.0 13.95 15.65
CVX 170317C00090000 C 03/17/17 90.0 10.60 11.20
CVX 170317C00092500 C 03/17/17 92.5 8.70 9.30
CVX 170317C00095000 C 03/17/17 95.0 7.05 7.35
CVX 170317C00097500 C 03/17/17 97.5 5.50 5.70
CVX 170317C00100000 C 03/17/17 100.0 4.15 4.35
CVX 170317C00105000 C 03/17/17 105.0 2.12 2.27
CVX 170317C00110000 C 03/17/17 110.0 0.89 1.05
CVX 170317C00115000 C 03/17/17 115.0 0.29 0.39
CVX 170317C00120000 C 03/17/17 120.0 0.06 0.16
CVX 170317C00125000 C 03/17/17 125.0 0.00 0.05
CVX 170317C00130000 C 03/17/17 130.0 0.00 0.06
CVX 170317C00135000 C 03/17/17 135.0 0.00 0.05
CVX 170317C00140000 C 03/17/17 140.0 0.00 0.05
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 0.12 0.26
CVX 170317P00060000 P 03/17/17 60.0 0.20 0.38
CVX 170317P00065000 P 03/17/17 65.0 0.34 0.50
CVX 170317P00070000 P 03/17/17 70.0 0.54 0.70
CVX 170317P00075000 P 03/17/17 75.0 0.87 0.97
CVX 170317P00080000 P 03/17/17 80.0 1.32 1.44
CVX 170317P00085000 P 03/17/17 85.0 2.00 2.13
CVX 170317P00090000 P 03/17/17 90.0 3.00 3.15
CVX 170317P00092500 P 03/17/17 92.5 3.75 3.90
CVX 170317P00095000 P 03/17/17 95.0 4.55 4.75
CVX 170317P00097500 P 03/17/17 97.5 5.55 5.85
CVX 170317P00100000 P 03/17/17 100.0 6.75 7.10
CVX 170317P00105000 P 03/17/17 105.0 9.75 10.15
CVX 170317P00110000 P 03/17/17 110.0 12.90 14.85
CVX 170317P00115000 P 03/17/17 115.0 16.15 19.70
CVX 170317P00120000 P 03/17/17 120.0 20.85 24.55
CVX 170317P00125000 P 03/17/17 125.0 25.85 29.40
CVX 170317P00130000 P 03/17/17 130.0 30.80 34.40
CVX 170317P00135000 P 03/17/17 135.0 35.75 39.60
CVX 170317P00140000 P 03/17/17 140.0 40.50 44.70
CVX 170317P00145000 P 03/17/17 145.0 45.50 49.60
CVX 170317P00150000 P 03/17/17 150.0 50.45 54.60
CVX 170317P00155000 P 03/17/17 155.0 55.45 59.50
CVX 170317P00160000 P 03/17/17 160.0 60.45 64.60
CVX 170616C00050000 C 06/16/17 50.0 47.10 51.20
CVX 170616C00055000 C 06/16/17 55.0 42.05 46.20
CVX 170616C00060000 C 06/16/17 60.0 37.60 40.15
CVX 170616C00065000 C 06/16/17 65.0 32.20 36.35
CVX 170616C00070000 C 06/16/17 70.0 27.65 31.20
CVX 170616C00075000 C 06/16/17 75.0 22.85 26.15
CVX 170616C00080000 C 06/16/17 80.0 18.70 20.55
CVX 170616C00085000 C 06/16/17 85.0 15.30 15.95
CVX 170616C00090000 C 06/16/17 90.0 11.40 12.10
CVX 170616C00092500 C 06/16/17 92.5 9.60 10.40
CVX 170616C00095000 C 06/16/17 95.0 8.00 8.70
CVX 170616C00097500 C 06/16/17 97.5 6.50 7.05
CVX 170616C00100000 C 06/16/17 100.0 5.20 5.55
CVX 170616C00105000 C 06/16/17 105.0 3.10 3.50
CVX 170616C00110000 C 06/16/17 110.0 1.64 1.96
CVX 170616C00115000 C 06/16/17 115.0 0.79 1.00
CVX 170616C00120000 C 06/16/17 120.0 0.24 0.54
CVX 170616C00125000 C 06/16/17 125.0 0.08 0.25
CVX 170616C00130000 C 06/16/17 130.0 0.05 0.12
CVX 170616C00135000 C 06/16/17 135.0 0.00 0.08
CVX 170616C00140000 C 06/16/17 140.0 0.00 0.07
CVX 170616C00145000 C 06/16/17 145.0 0.00 0.06
CVX 170616C00150000 C 06/16/17 150.0 0.00 0.06
CVX 170616P00050000 P 06/16/17 50.0 0.13 0.45
CVX 170616P00055000 P 06/16/17 55.0 0.28 0.65
CVX 170616P00060000 P 06/16/17 60.0 0.48 0.83
CVX 170616P00065000 P 06/16/17 65.0 0.77 1.17
CVX 170616P00070000 P 06/16/17 70.0 1.12 1.49
CVX 170616P00075000 P 06/16/17 75.0 1.64 2.04
CVX 170616P00080000 P 06/16/17 80.0 2.27 2.64
CVX 170616P00085000 P 06/16/17 85.0 3.20 3.55
CVX 170616P00090000 P 06/16/17 90.0 4.60 4.85
CVX 170616P00092500 P 06/16/17 92.5 5.30 5.75
CVX 170616P00095000 P 06/16/17 95.0 6.35 6.65
CVX 170616P00097500 P 06/16/17 97.5 7.25 7.80
CVX 170616P00100000 P 06/16/17 100.0 8.45 9.05
CVX 170616P00105000 P 06/16/17 105.0 11.35 12.00
CVX 170616P00110000 P 06/16/17 110.0 14.90 15.60
CVX 170616P00115000 P 06/16/17 115.0 18.60 20.95
CVX 170616P00120000 P 06/16/17 120.0 22.60 25.45
CVX 170616P00125000 P 06/16/17 125.0 26.90 30.20
CVX 170616P00130000 P 06/16/17 130.0 31.40 35.40
CVX 170616P00135000 P 06/16/17 135.0 36.50 40.40
CVX 170616P00140000 P 06/16/17 140.0 41.50 45.40
CVX 170616P00145000 P 06/16/17 145.0 46.25 50.40
CVX 170616P00150000 P 06/16/17 150.0 51.45 55.40
CVX 180119C00040000 C 01/19/18 40.0 56.50 60.90
CVX 180119C00042500 C 01/19/18 42.5 54.45 58.80
CVX 180119C00045000 C 01/19/18 45.0 51.70 56.30
CVX 180119C00047500 C 01/19/18 47.5 49.45 53.80
CVX 180119C00050000 C 01/19/18 50.0 46.70 51.30
CVX 180119C00055000 C 01/19/18 55.0 41.70 46.40
CVX 180119C00060000 C 01/19/18 60.0 37.35 40.30
CVX 180119C00065000 C 01/19/18 65.0 32.40 36.00
CVX 180119C00067500 C 01/19/18 67.5 29.50 34.50
CVX 180119C00070000 C 01/19/18 70.0 27.50 30.50
CVX 180119C00072500 C 01/19/18 72.5 25.00 29.40
CVX 180119C00075000 C 01/19/18 75.0 23.60 25.85
CVX 180119C00077500 C 01/19/18 77.5 21.40 23.35
CVX 180119C00080000 C 01/19/18 80.0 19.35 21.25
CVX 180119C00082500 C 01/19/18 82.5 18.30 19.15
CVX 180119C00085000 C 01/19/18 85.0 16.40 17.20
CVX 180119C00087500 C 01/19/18 87.5 14.60 15.40
CVX 180119C00090000 C 01/19/18 90.0 12.90 13.65
CVX 180119C00092500 C 01/19/18 92.5 11.30 12.15
CVX 180119C00095000 C 01/19/18 95.0 9.80 10.30
CVX 180119C00097500 C 01/19/18 97.5 8.45 9.00
CVX 180119C00100000 C 01/19/18 100.0 7.20 7.55
CVX 180119C00105000 C 01/19/18 105.0 5.05 5.40
CVX 180119C00110000 C 01/19/18 110.0 3.30 3.70
CVX 180119C00115000 C 01/19/18 115.0 2.13 2.43
CVX 180119C00120000 C 01/19/18 120.0 1.30 1.56
CVX 180119C00125000 C 01/19/18 125.0 0.75 0.87
CVX 180119C00130000 C 01/19/18 130.0 0.29 0.51
CVX 180119C00135000 C 01/19/18 135.0 0.19 0.40
CVX 180119C00140000 C 01/19/18 140.0 0.09 0.24
CVX 180119C00145000 C 01/19/18 145.0 0.03 0.15
CVX 180119P00040000 P 01/19/18 40.0 0.21 0.63
CVX 180119P00042500 P 01/19/18 42.5 0.29 0.73
CVX 180119P00045000 P 01/19/18 45.0 0.51 0.76
CVX 180119P00047500 P 01/19/18 47.5 0.53 1.01
CVX 180119P00050000 P 01/19/18 50.0 0.67 1.09
CVX 180119P00055000 P 01/19/18 55.0 1.01 1.51
CVX 180119P00060000 P 01/19/18 60.0 1.46 1.93
CVX 180119P00065000 P 01/19/18 65.0 1.98 2.45
CVX 180119P00067500 P 01/19/18 67.5 2.22 2.79
CVX 180119P00070000 P 01/19/18 70.0 2.61 3.05
CVX 180119P00072500 P 01/19/18 72.5 3.00 3.30
CVX 180119P00075000 P 01/19/18 75.0 3.40 3.85
CVX 180119P00077500 P 01/19/18 77.5 4.00 4.25
CVX 180119P00080000 P 01/19/18 80.0 4.55 4.85
CVX 180119P00082500 P 01/19/18 82.5 5.05 5.50
CVX 180119P00085000 P 01/19/18 85.0 5.85 6.20
CVX 180119P00087500 P 01/19/18 87.5 6.70 6.85
CVX 180119P00090000 P 01/19/18 90.0 7.55 7.85
CVX 180119P00092500 P 01/19/18 92.5 8.50 8.85
CVX 180119P00095000 P 01/19/18 95.0 9.45 9.90
CVX 180119P00097500 P 01/19/18 97.5 10.50 11.10
CVX 180119P00100000 P 01/19/18 100.0 11.75 12.40
CVX 180119P00105000 P 01/19/18 105.0 14.60 15.35
CVX 180119P00110000 P 01/19/18 110.0 17.90 18.70
CVX 180119P00115000 P 01/19/18 115.0 21.30 23.50
CVX 180119P00120000 P 01/19/18 120.0 25.35 27.60
CVX 180119P00125000 P 01/19/18 125.0 28.75 32.60
CVX 180119P00130000 P 01/19/18 130.0 33.05 37.50
CVX 180119P00135000 P 01/19/18 135.0 37.70 42.00
CVX 180119P00140000 P 01/19/18 140.0 42.55 47.00
CVX 180119P00145000 P 01/19/18 145.0 47.50 52.00

OPRA data is delayed 15 minutes.