Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Chevron Corporation (CVX)
As of Dec 12 2017 10:42AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 171215C00055000 C Dec 15, 2017 55.0 64.60 65.95
CVX 171215C00060000 C Dec 15, 2017 60.0 59.65 60.90
CVX 171215C00065000 C Dec 15, 2017 65.0 54.70 55.80
CVX 171215C00070000 C Dec 15, 2017 70.0 49.75 50.80
CVX 171215C00075000 C Dec 15, 2017 75.0 44.80 45.70
CVX 171215C00080000 C Dec 15, 2017 80.0 39.75 40.85
CVX 171215C00085000 C Dec 15, 2017 85.0 34.80 35.90
CVX 171215C00090000 C Dec 15, 2017 90.0 30.05 30.20
CVX 171215C00095000 C Dec 15, 2017 95.0 24.80 26.15
CVX 171215C00097500 C Dec 15, 2017 97.5 22.35 23.30
CVX 171215C00100000 C Dec 15, 2017 100.0 19.85 20.75
CVX 171215C00102000 C Dec 15, 2017 102.0 17.90 18.80
CVX 171215C00103000 C Dec 15, 2017 103.0 16.85 17.80
CVX 171215C00104000 C Dec 15, 2017 104.0 15.80 16.80
CVX 171215C00105000 C Dec 15, 2017 105.0 15.05 15.20
CVX 171215C00106000 C Dec 15, 2017 106.0 13.85 14.80
CVX 171215C00107000 C Dec 15, 2017 107.0 12.85 13.80
CVX 171215C00108000 C Dec 15, 2017 108.0 11.90 12.65
CVX 171215C00109000 C Dec 15, 2017 109.0 10.80 11.65
CVX 171215C00110000 C Dec 15, 2017 110.0 10.05 10.20
CVX 171215C00111000 C Dec 15, 2017 111.0 8.75 9.70
CVX 171215C00112000 C Dec 15, 2017 112.0 7.90 8.60
CVX 171215C00113000 C Dec 15, 2017 113.0 6.90 7.70
CVX 171215C00114000 C Dec 15, 2017 114.0 6.05 6.25
CVX 171215C00115000 C Dec 15, 2017 115.0 5.05 5.25
CVX 171215C00116000 C Dec 15, 2017 116.0 4.10 4.25
CVX 171215C00117000 C Dec 15, 2017 117.0 3.10 3.25
CVX 171215C00118000 C Dec 15, 2017 118.0 2.20 2.28
CVX 171215C00119000 C Dec 15, 2017 119.0 1.36 1.43
CVX 171215C00120000 C Dec 15, 2017 120.0 0.70 0.76
CVX 171215C00121000 C Dec 15, 2017 121.0 0.29 0.32
CVX 171215C00122000 C Dec 15, 2017 122.0 0.10 0.11
CVX 171215C00123000 C Dec 15, 2017 123.0 0.03 0.04
CVX 171215C00124000 C Dec 15, 2017 124.0 0.01 0.03
CVX 171215C00125000 C Dec 15, 2017 125.0 0.01 0.02
CVX 171215C00126000 C Dec 15, 2017 126.0 0.00 0.02
CVX 171215C00127000 C Dec 15, 2017 127.0 0.00 0.02
CVX 171215C00128000 C Dec 15, 2017 128.0 0.00 0.02
CVX 171215C00129000 C Dec 15, 2017 129.0 0.00 0.02
CVX 171215C00130000 C Dec 15, 2017 130.0 0.00 0.02
CVX 171215C00131000 C Dec 15, 2017 131.0 0.00 0.02
CVX 171215C00132000 C Dec 15, 2017 132.0 0.00 0.02
CVX 171215C00133000 C Dec 15, 2017 133.0 0.00 0.02
CVX 171215C00134000 C Dec 15, 2017 134.0 0.00 0.02
CVX 171215C00135000 C Dec 15, 2017 135.0 0.00 0.02
CVX 171215C00136000 C Dec 15, 2017 136.0 0.00 0.02
CVX 171215C00137000 C Dec 15, 2017 137.0 0.00 0.02
CVX 171215C00140000 C Dec 15, 2017 140.0 0.00 0.02
CVX 171215C00145000 C Dec 15, 2017 145.0 0.00 0.02
CVX 171215C00150000 C Dec 15, 2017 150.0 0.00 0.02
CVX 171215C00155000 C Dec 15, 2017 155.0 0.00 0.02
CVX 171215C00160000 C Dec 15, 2017 160.0 0.00 0.02
CVX 171215P00055000 P Dec 15, 2017 55.0 0.00 0.02
CVX 171215P00060000 P Dec 15, 2017 60.0 0.00 0.02
CVX 171215P00065000 P Dec 15, 2017 65.0 0.00 0.02
CVX 171215P00070000 P Dec 15, 2017 70.0 0.00 0.02
CVX 171215P00075000 P Dec 15, 2017 75.0 0.00 0.02
CVX 171215P00080000 P Dec 15, 2017 80.0 0.00 0.02
CVX 171215P00085000 P Dec 15, 2017 85.0 0.00 0.02
CVX 171215P00090000 P Dec 15, 2017 90.0 0.00 0.02
CVX 171215P00095000 P Dec 15, 2017 95.0 0.00 0.03
CVX 171215P00097500 P Dec 15, 2017 97.5 0.00 0.03
CVX 171215P00100000 P Dec 15, 2017 100.0 0.00 0.03
CVX 171215P00102000 P Dec 15, 2017 102.0 0.00 0.02
CVX 171215P00103000 P Dec 15, 2017 103.0 0.00 0.02
CVX 171215P00104000 P Dec 15, 2017 104.0 0.00 0.02
CVX 171215P00105000 P Dec 15, 2017 105.0 0.00 0.03
CVX 171215P00106000 P Dec 15, 2017 106.0 0.00 0.02
CVX 171215P00107000 P Dec 15, 2017 107.0 0.00 0.02
CVX 171215P00108000 P Dec 15, 2017 108.0 0.00 0.03
CVX 171215P00109000 P Dec 15, 2017 109.0 0.00 0.02
CVX 171215P00110000 P Dec 15, 2017 110.0 0.00 0.03
CVX 171215P00111000 P Dec 15, 2017 111.0 0.00 0.02
CVX 171215P00112000 P Dec 15, 2017 112.0 0.00 0.03
CVX 171215P00113000 P Dec 15, 2017 113.0 0.00 0.03
CVX 171215P00114000 P Dec 15, 2017 114.0 0.00 0.03
CVX 171215P00115000 P Dec 15, 2017 115.0 0.01 0.03
CVX 171215P00116000 P Dec 15, 2017 116.0 0.02 0.04
CVX 171215P00117000 P Dec 15, 2017 117.0 0.05 0.07
CVX 171215P00118000 P Dec 15, 2017 118.0 0.11 0.14
CVX 171215P00119000 P Dec 15, 2017 119.0 0.26 0.30
CVX 171215P00120000 P Dec 15, 2017 120.0 0.59 0.63
CVX 171215P00121000 P Dec 15, 2017 121.0 1.16 1.22
CVX 171215P00122000 P Dec 15, 2017 122.0 1.95 2.03
CVX 171215P00123000 P Dec 15, 2017 123.0 2.87 2.99
CVX 171215P00124000 P Dec 15, 2017 124.0 3.85 4.00
CVX 171215P00125000 P Dec 15, 2017 125.0 4.85 5.00
CVX 171215P00126000 P Dec 15, 2017 126.0 5.85 6.00
CVX 171215P00127000 P Dec 15, 2017 127.0 6.30 7.10
CVX 171215P00128000 P Dec 15, 2017 128.0 7.80 8.00
CVX 171215P00129000 P Dec 15, 2017 129.0 8.20 9.20
CVX 171215P00130000 P Dec 15, 2017 130.0 9.20 10.20
CVX 171215P00131000 P Dec 15, 2017 131.0 10.40 11.20
CVX 171215P00132000 P Dec 15, 2017 132.0 11.25 12.25
CVX 171215P00133000 P Dec 15, 2017 133.0 12.30 13.10
CVX 171215P00134000 P Dec 15, 2017 134.0 13.05 14.25
CVX 171215P00135000 P Dec 15, 2017 135.0 14.35 15.10
CVX 171215P00136000 P Dec 15, 2017 136.0 15.30 16.20
CVX 171215P00137000 P Dec 15, 2017 137.0 16.10 17.25
CVX 171215P00140000 P Dec 15, 2017 140.0 19.15 20.20
CVX 171215P00145000 P Dec 15, 2017 145.0 24.25 25.30
CVX 171215P00150000 P Dec 15, 2017 150.0 29.20 30.35
CVX 171215P00155000 P Dec 15, 2017 155.0 34.20 35.40
CVX 171215P00160000 P Dec 15, 2017 160.0 39.15 40.15
CVX 171222C00065000 C Dec 22, 2017 65.0 53.35 55.85
CVX 171222C00070000 C Dec 22, 2017 70.0 49.10 50.90
CVX 171222C00075000 C Dec 22, 2017 75.0 43.85 46.00
CVX 171222C00080000 C Dec 22, 2017 80.0 39.00 40.90
CVX 171222C00085000 C Dec 22, 2017 85.0 34.00 35.85
CVX 171222C00090000 C Dec 22, 2017 90.0 28.65 30.90
CVX 171222C00095000 C Dec 22, 2017 95.0 24.25 25.80
CVX 171222C00100000 C Dec 22, 2017 100.0 18.60 20.80
CVX 171222C00101000 C Dec 22, 2017 101.0 17.70 19.65
CVX 171222C00102000 C Dec 22, 2017 102.0 16.70 18.80
CVX 171222C00103000 C Dec 22, 2017 103.0 16.10 17.90
CVX 171222C00104000 C Dec 22, 2017 104.0 15.25 16.80
CVX 171222C00105000 C Dec 22, 2017 105.0 14.25 15.75
CVX 171222C00106000 C Dec 22, 2017 106.0 13.10 14.80
CVX 171222C00107000 C Dec 22, 2017 107.0 12.10 13.95
CVX 171222C00108000 C Dec 22, 2017 108.0 11.15 12.85
CVX 171222C00109000 C Dec 22, 2017 109.0 10.15 11.80
CVX 171222C00110000 C Dec 22, 2017 110.0 9.25 10.85
CVX 171222C00111000 C Dec 22, 2017 111.0 8.40 9.70
CVX 171222C00112000 C Dec 22, 2017 112.0 7.05 8.95
CVX 171222C00113000 C Dec 22, 2017 113.0 6.10 8.00
CVX 171222C00114000 C Dec 22, 2017 114.0 5.30 6.80
CVX 171222C00115000 C Dec 22, 2017 115.0 5.15 5.35
CVX 171222C00116000 C Dec 22, 2017 116.0 4.20 4.40
CVX 171222C00117000 C Dec 22, 2017 117.0 2.08 3.70
CVX 171222C00118000 C Dec 22, 2017 118.0 2.45 2.82
CVX 171222C00119000 C Dec 22, 2017 119.0 1.72 1.77
CVX 171222C00120000 C Dec 22, 2017 120.0 1.08 1.13
CVX 171222C00121000 C Dec 22, 2017 121.0 0.61 0.64
CVX 171222C00122000 C Dec 22, 2017 122.0 0.31 0.33
CVX 171222C00123000 C Dec 22, 2017 123.0 0.15 0.17
CVX 171222C00124000 C Dec 22, 2017 124.0 0.07 0.08
CVX 171222C00125000 C Dec 22, 2017 125.0 0.03 0.05
CVX 171222C00126000 C Dec 22, 2017 126.0 0.00 0.13
CVX 171222C00127000 C Dec 22, 2017 127.0 0.00 0.07
CVX 171222C00128000 C Dec 22, 2017 128.0 0.00 0.08
CVX 171222C00129000 C Dec 22, 2017 129.0 0.00 0.06
CVX 171222C00130000 C Dec 22, 2017 130.0 0.00 0.09
CVX 171222C00131000 C Dec 22, 2017 131.0 0.00 0.02
CVX 171222C00132000 C Dec 22, 2017 132.0 0.00 0.06
CVX 171222C00133000 C Dec 22, 2017 133.0 0.00 0.03
CVX 171222C00134000 C Dec 22, 2017 134.0 0.00 0.06
CVX 171222C00135000 C Dec 22, 2017 135.0 0.00 0.08
CVX 171222C00140000 C Dec 22, 2017 140.0 0.00 0.08
CVX 171222C00145000 C Dec 22, 2017 145.0 0.00 0.07
CVX 171222C00150000 C Dec 22, 2017 150.0 0.00 0.03
CVX 171222C00155000 C Dec 22, 2017 155.0 0.00 0.04
CVX 171222C00160000 C Dec 22, 2017 160.0 0.00 0.06
CVX 171222C00165000 C Dec 22, 2017 165.0 0.00 0.03
CVX 171222P00065000 P Dec 22, 2017 65.0 0.00 0.09
CVX 171222P00070000 P Dec 22, 2017 70.0 0.00 0.05
CVX 171222P00075000 P Dec 22, 2017 75.0 0.00 0.06
CVX 171222P00080000 P Dec 22, 2017 80.0 0.00 0.08
CVX 171222P00085000 P Dec 22, 2017 85.0 0.00 0.05
CVX 171222P00090000 P Dec 22, 2017 90.0 0.00 0.06
CVX 171222P00095000 P Dec 22, 2017 95.0 0.00 0.14
CVX 171222P00100000 P Dec 22, 2017 100.0 0.00 0.07
CVX 171222P00101000 P Dec 22, 2017 101.0 0.00 0.05
CVX 171222P00102000 P Dec 22, 2017 102.0 0.00 0.13
CVX 171222P00103000 P Dec 22, 2017 103.0 0.00 0.09
CVX 171222P00104000 P Dec 22, 2017 104.0 0.00 0.12
CVX 171222P00105000 P Dec 22, 2017 105.0 0.00 0.13
CVX 171222P00106000 P Dec 22, 2017 106.0 0.00 0.09
CVX 171222P00107000 P Dec 22, 2017 107.0 0.00 0.07
CVX 171222P00108000 P Dec 22, 2017 108.0 0.00 0.09
CVX 171222P00109000 P Dec 22, 2017 109.0 0.00 0.08
CVX 171222P00110000 P Dec 22, 2017 110.0 0.00 0.07
CVX 171222P00111000 P Dec 22, 2017 111.0 0.00 0.10
CVX 171222P00112000 P Dec 22, 2017 112.0 0.01 0.03
CVX 171222P00113000 P Dec 22, 2017 113.0 0.02 0.04
CVX 171222P00114000 P Dec 22, 2017 114.0 0.04 0.06
CVX 171222P00115000 P Dec 22, 2017 115.0 0.07 0.09
CVX 171222P00116000 P Dec 22, 2017 116.0 0.12 0.14
CVX 171222P00117000 P Dec 22, 2017 117.0 0.20 0.22
CVX 171222P00118000 P Dec 22, 2017 118.0 0.33 0.36
CVX 171222P00119000 P Dec 22, 2017 119.0 0.56 0.59
CVX 171222P00120000 P Dec 22, 2017 120.0 0.92 0.96
CVX 171222P00121000 P Dec 22, 2017 121.0 1.44 1.49
CVX 171222P00122000 P Dec 22, 2017 122.0 1.08 2.37
CVX 171222P00123000 P Dec 22, 2017 123.0 2.97 3.05
CVX 171222P00124000 P Dec 22, 2017 124.0 2.73 4.20
CVX 171222P00125000 P Dec 22, 2017 125.0 3.80 5.20
CVX 171222P00126000 P Dec 22, 2017 126.0 5.80 6.00
CVX 171222P00127000 P Dec 22, 2017 127.0 5.70 7.05
CVX 171222P00128000 P Dec 22, 2017 128.0 6.85 8.20
CVX 171222P00129000 P Dec 22, 2017 129.0 7.80 9.30
CVX 171222P00130000 P Dec 22, 2017 130.0 8.90 10.10
CVX 171222P00131000 P Dec 22, 2017 131.0 9.90 11.20
CVX 171222P00132000 P Dec 22, 2017 132.0 10.85 12.15
CVX 171222P00133000 P Dec 22, 2017 133.0 11.80 13.30
CVX 171222P00134000 P Dec 22, 2017 134.0 12.85 14.35
CVX 171222P00135000 P Dec 22, 2017 135.0 13.65 15.35
CVX 171222P00140000 P Dec 22, 2017 140.0 18.85 20.05
CVX 171222P00145000 P Dec 22, 2017 145.0 24.00 25.05
CVX 171222P00150000 P Dec 22, 2017 150.0 28.80 30.25
CVX 171222P00155000 P Dec 22, 2017 155.0 33.70 35.30
CVX 171222P00160000 P Dec 22, 2017 160.0 38.75 40.20
CVX 171222P00165000 P Dec 22, 2017 165.0 43.80 45.20
CVX 171229C00100000 C Dec 29, 2017 100.0 19.15 20.85
CVX 171229C00102000 C Dec 29, 2017 102.0 17.10 18.85
CVX 171229C00103000 C Dec 29, 2017 103.0 16.10 17.75
CVX 171229C00104000 C Dec 29, 2017 104.0 15.10 16.90
CVX 171229C00105000 C Dec 29, 2017 105.0 14.20 15.80
CVX 171229C00106000 C Dec 29, 2017 106.0 13.25 14.75
CVX 171229C00107000 C Dec 29, 2017 107.0 12.30 13.70
CVX 171229C00108000 C Dec 29, 2017 108.0 11.25 12.85
CVX 171229C00109000 C Dec 29, 2017 109.0 10.00 11.85
CVX 171229C00110000 C Dec 29, 2017 110.0 9.35 10.80
CVX 171229C00111000 C Dec 29, 2017 111.0 8.20 9.80
CVX 171229C00112000 C Dec 29, 2017 112.0 7.30 8.95
CVX 171229C00113000 C Dec 29, 2017 113.0 6.30 7.80
CVX 171229C00114000 C Dec 29, 2017 114.0 5.20 7.00
CVX 171229C00115000 C Dec 29, 2017 115.0 4.90 5.50
CVX 171229C00116000 C Dec 29, 2017 116.0 4.00 4.65
CVX 171229C00117000 C Dec 29, 2017 117.0 2.18 4.05
CVX 171229C00118000 C Dec 29, 2017 118.0 2.48 2.94
CVX 171229C00119000 C Dec 29, 2017 119.0 1.95 2.08
CVX 171229C00120000 C Dec 29, 2017 120.0 1.34 1.44
CVX 171229C00121000 C Dec 29, 2017 121.0 0.85 0.93
CVX 171229C00122000 C Dec 29, 2017 122.0 0.50 0.56
CVX 171229C00123000 C Dec 29, 2017 123.0 0.27 0.32
CVX 171229C00124000 C Dec 29, 2017 124.0 0.13 0.17
CVX 171229C00125000 C Dec 29, 2017 125.0 0.06 0.13
CVX 171229C00126000 C Dec 29, 2017 126.0 0.02 0.09
CVX 171229C00127000 C Dec 29, 2017 127.0 0.00 0.07
CVX 171229C00128000 C Dec 29, 2017 128.0 0.00 0.09
CVX 171229C00129000 C Dec 29, 2017 129.0 0.00 0.07
CVX 171229C00130000 C Dec 29, 2017 130.0 0.00 0.04
CVX 171229C00131000 C Dec 29, 2017 131.0 0.00 0.07
CVX 171229C00132000 C Dec 29, 2017 132.0 0.00 0.07
CVX 171229C00135000 C Dec 29, 2017 135.0 0.00 0.03
CVX 171229P00100000 P Dec 29, 2017 100.0 0.00 0.09
CVX 171229P00102000 P Dec 29, 2017 102.0 0.00 0.03
CVX 171229P00103000 P Dec 29, 2017 103.0 0.00 0.08
CVX 171229P00104000 P Dec 29, 2017 104.0 0.00 0.09
CVX 171229P00105000 P Dec 29, 2017 105.0 0.00 0.08
CVX 171229P00106000 P Dec 29, 2017 106.0 0.00 0.05
CVX 171229P00107000 P Dec 29, 2017 107.0 0.00 0.06
CVX 171229P00108000 P Dec 29, 2017 108.0 0.01 0.07
CVX 171229P00109000 P Dec 29, 2017 109.0 0.01 0.07
CVX 171229P00110000 P Dec 29, 2017 110.0 0.02 0.09
CVX 171229P00111000 P Dec 29, 2017 111.0 0.02 0.07
CVX 171229P00112000 P Dec 29, 2017 112.0 0.01 0.09
CVX 171229P00113000 P Dec 29, 2017 113.0 0.07 0.12
CVX 171229P00114000 P Dec 29, 2017 114.0 0.10 0.14
CVX 171229P00115000 P Dec 29, 2017 115.0 0.15 0.18
CVX 171229P00116000 P Dec 29, 2017 116.0 0.21 0.25
CVX 171229P00117000 P Dec 29, 2017 117.0 0.33 0.36
CVX 171229P00118000 P Dec 29, 2017 118.0 0.51 0.55
CVX 171229P00119000 P Dec 29, 2017 119.0 0.75 0.82
CVX 171229P00120000 P Dec 29, 2017 120.0 1.12 1.18
CVX 171229P00121000 P Dec 29, 2017 121.0 1.63 1.69
CVX 171229P00122000 P Dec 29, 2017 122.0 2.12 2.36
CVX 171229P00123000 P Dec 29, 2017 123.0 1.55 3.35
CVX 171229P00124000 P Dec 29, 2017 124.0 2.61 4.25
CVX 171229P00125000 P Dec 29, 2017 125.0 3.80 5.30
CVX 171229P00126000 P Dec 29, 2017 126.0 4.45 6.35
CVX 171229P00127000 P Dec 29, 2017 127.0 5.65 7.25
CVX 171229P00128000 P Dec 29, 2017 128.0 6.75 8.10
CVX 171229P00129000 P Dec 29, 2017 129.0 7.70 9.30
CVX 171229P00130000 P Dec 29, 2017 130.0 8.80 10.10
CVX 171229P00131000 P Dec 29, 2017 131.0 9.85 11.10
CVX 171229P00132000 P Dec 29, 2017 132.0 10.65 12.20
CVX 171229P00135000 P Dec 29, 2017 135.0 13.95 15.05
CVX 180105C00101000 C Jan 05, 2018 101.0 18.05 20.85
CVX 180105C00102000 C Jan 05, 2018 102.0 16.90 19.60
CVX 180105C00103000 C Jan 05, 2018 103.0 15.85 18.60
CVX 180105C00104000 C Jan 05, 2018 104.0 14.95 17.50
CVX 180105C00105000 C Jan 05, 2018 105.0 14.05 16.40
CVX 180105C00106000 C Jan 05, 2018 106.0 12.90 15.60
CVX 180105C00107000 C Jan 05, 2018 107.0 11.90 14.60
CVX 180105C00108000 C Jan 05, 2018 108.0 10.95 13.65
CVX 180105C00109000 C Jan 05, 2018 109.0 9.95 12.55
CVX 180105C00110000 C Jan 05, 2018 110.0 9.00 11.65
CVX 180105C00111000 C Jan 05, 2018 111.0 8.10 10.60
CVX 180105C00112000 C Jan 05, 2018 112.0 6.80 9.80
CVX 180105C00113000 C Jan 05, 2018 113.0 6.10 8.75
CVX 180105C00114000 C Jan 05, 2018 114.0 5.25 7.95
CVX 180105C00115000 C Jan 05, 2018 115.0 4.60 7.00
CVX 180105C00116000 C Jan 05, 2018 116.0 3.60 4.95
CVX 180105C00117000 C Jan 05, 2018 117.0 3.65 3.95
CVX 180105C00118000 C Jan 05, 2018 118.0 2.93 3.25
CVX 180105C00119000 C Jan 05, 2018 119.0 2.30 2.53
CVX 180105C00120000 C Jan 05, 2018 120.0 1.66 1.88
CVX 180105C00121000 C Jan 05, 2018 121.0 1.14 1.45
CVX 180105C00122000 C Jan 05, 2018 122.0 0.77 1.02
CVX 180105C00123000 C Jan 05, 2018 123.0 0.47 0.76
CVX 180105C00124000 C Jan 05, 2018 124.0 0.28 0.44
CVX 180105C00125000 C Jan 05, 2018 125.0 0.14 0.88
CVX 180105C00126000 C Jan 05, 2018 126.0 0.02 1.81
CVX 180105C00127000 C Jan 05, 2018 127.0 0.00 1.72
CVX 180105C00128000 C Jan 05, 2018 128.0 0.00 1.71
CVX 180105C00129000 C Jan 05, 2018 129.0 0.00 1.66
CVX 180105C00130000 C Jan 05, 2018 130.0 0.00 1.67
CVX 180105C00131000 C Jan 05, 2018 131.0 0.00 1.77
CVX 180105C00132000 C Jan 05, 2018 132.0 0.00 1.98
CVX 180105C00133000 C Jan 05, 2018 133.0 0.00 2.01
CVX 180105C00134000 C Jan 05, 2018 134.0 0.00 1.98
CVX 180105C00135000 C Jan 05, 2018 135.0 0.00 1.99
CVX 180105P00101000 P Jan 05, 2018 101.0 0.00 1.76
CVX 180105P00102000 P Jan 05, 2018 102.0 0.00 1.76
CVX 180105P00103000 P Jan 05, 2018 103.0 0.00 1.75
CVX 180105P00104000 P Jan 05, 2018 104.0 0.00 1.76
CVX 180105P00105000 P Jan 05, 2018 105.0 0.00 1.75
CVX 180105P00106000 P Jan 05, 2018 106.0 0.00 1.69
CVX 180105P00107000 P Jan 05, 2018 107.0 0.00 1.67
CVX 180105P00108000 P Jan 05, 2018 108.0 0.00 0.41
CVX 180105P00109000 P Jan 05, 2018 109.0 0.00 1.70
CVX 180105P00110000 P Jan 05, 2018 110.0 0.00 1.73
CVX 180105P00111000 P Jan 05, 2018 111.0 0.00 1.75
CVX 180105P00112000 P Jan 05, 2018 112.0 0.06 1.79
CVX 180105P00113000 P Jan 05, 2018 113.0 0.02 1.83
CVX 180105P00114000 P Jan 05, 2018 114.0 0.11 1.90
CVX 180105P00115000 P Jan 05, 2018 115.0 0.20 0.95
CVX 180105P00116000 P Jan 05, 2018 116.0 0.39 0.59
CVX 180105P00117000 P Jan 05, 2018 117.0 0.54 0.79
CVX 180105P00118000 P Jan 05, 2018 118.0 0.71 0.87
CVX 180105P00119000 P Jan 05, 2018 119.0 1.03 1.25
CVX 180105P00120000 P Jan 05, 2018 120.0 1.34 1.62
CVX 180105P00121000 P Jan 05, 2018 121.0 1.80 2.13
CVX 180105P00122000 P Jan 05, 2018 122.0 2.37 2.76
CVX 180105P00123000 P Jan 05, 2018 123.0 2.34 3.35
CVX 180105P00124000 P Jan 05, 2018 124.0 2.70 5.20
CVX 180105P00125000 P Jan 05, 2018 125.0 3.90 6.35
CVX 180105P00126000 P Jan 05, 2018 126.0 4.55 7.10
CVX 180105P00127000 P Jan 05, 2018 127.0 5.55 8.35
CVX 180105P00128000 P Jan 05, 2018 128.0 6.45 8.80
CVX 180105P00129000 P Jan 05, 2018 129.0 7.60 10.25
CVX 180105P00130000 P Jan 05, 2018 130.0 8.70 10.85
CVX 180105P00131000 P Jan 05, 2018 131.0 9.65 11.65
CVX 180105P00132000 P Jan 05, 2018 132.0 10.60 12.85
CVX 180105P00133000 P Jan 05, 2018 133.0 11.55 13.80
CVX 180105P00134000 P Jan 05, 2018 134.0 12.60 15.00
CVX 180105P00135000 P Jan 05, 2018 135.0 13.60 15.80
CVX 180112C00102000 C Jan 12, 2018 102.0 17.00 19.85
CVX 180112C00103000 C Jan 12, 2018 103.0 16.10 18.80
CVX 180112C00104000 C Jan 12, 2018 104.0 15.10 17.85
CVX 180112C00105000 C Jan 12, 2018 105.0 14.20 16.75
CVX 180112C00106000 C Jan 12, 2018 106.0 13.20 15.80
CVX 180112C00107000 C Jan 12, 2018 107.0 12.10 14.80
CVX 180112C00108000 C Jan 12, 2018 108.0 11.10 13.90
CVX 180112C00109000 C Jan 12, 2018 109.0 10.40 12.85
CVX 180112C00110000 C Jan 12, 2018 110.0 9.25 11.95
CVX 180112C00111000 C Jan 12, 2018 111.0 8.25 10.90
CVX 180112C00112000 C Jan 12, 2018 112.0 7.30 10.00
CVX 180112C00113000 C Jan 12, 2018 113.0 6.45 9.05
CVX 180112C00114000 C Jan 12, 2018 114.0 5.95 7.95
CVX 180112C00115000 C Jan 12, 2018 115.0 4.80 6.00
CVX 180112C00116000 C Jan 12, 2018 116.0 4.70 5.20
CVX 180112C00117000 C Jan 12, 2018 117.0 4.00 4.30
CVX 180112C00118000 C Jan 12, 2018 118.0 3.30 3.60
CVX 180112C00119000 C Jan 12, 2018 119.0 2.51 2.85
CVX 180112C00120000 C Jan 12, 2018 120.0 1.97 2.26
CVX 180112C00121000 C Jan 12, 2018 121.0 1.47 1.56
CVX 180112C00122000 C Jan 12, 2018 122.0 1.07 1.36
CVX 180112C00123000 C Jan 12, 2018 123.0 0.71 1.01
CVX 180112C00124000 C Jan 12, 2018 124.0 0.44 0.60
CVX 180112C00125000 C Jan 12, 2018 125.0 0.08 0.63
CVX 180112C00126000 C Jan 12, 2018 126.0 0.21 0.45
CVX 180112C00127000 C Jan 12, 2018 127.0 0.12 0.28
CVX 180112C00128000 C Jan 12, 2018 128.0 0.09 0.12
CVX 180112C00129000 C Jan 12, 2018 129.0 0.00 0.10
CVX 180112C00130000 C Jan 12, 2018 130.0 0.00 0.06
CVX 180112C00131000 C Jan 12, 2018 131.0 0.00 0.04
CVX 180112C00132000 C Jan 12, 2018 132.0 0.00 0.04
CVX 180112C00133000 C Jan 12, 2018 133.0 0.00 0.04
CVX 180112C00134000 C Jan 12, 2018 134.0 0.00 0.07
CVX 180112C00135000 C Jan 12, 2018 135.0 0.00 0.04
CVX 180112P00102000 P Jan 12, 2018 102.0 0.00 0.10
CVX 180112P00103000 P Jan 12, 2018 103.0 0.00 0.10
CVX 180112P00104000 P Jan 12, 2018 104.0 0.00 0.15
CVX 180112P00105000 P Jan 12, 2018 105.0 0.00 0.18
CVX 180112P00106000 P Jan 12, 2018 106.0 0.00 0.26
CVX 180112P00107000 P Jan 12, 2018 107.0 0.07 0.21
CVX 180112P00108000 P Jan 12, 2018 108.0 0.08 0.25
CVX 180112P00109000 P Jan 12, 2018 109.0 0.10 0.30
CVX 180112P00110000 P Jan 12, 2018 110.0 0.12 0.34
CVX 180112P00111000 P Jan 12, 2018 111.0 0.17 0.37
CVX 180112P00112000 P Jan 12, 2018 112.0 0.07 0.43
CVX 180112P00113000 P Jan 12, 2018 113.0 0.14 0.49
CVX 180112P00114000 P Jan 12, 2018 114.0 0.15 0.59
CVX 180112P00115000 P Jan 12, 2018 115.0 0.43 0.67
CVX 180112P00116000 P Jan 12, 2018 116.0 0.59 0.90
CVX 180112P00117000 P Jan 12, 2018 117.0 0.77 0.92
CVX 180112P00118000 P Jan 12, 2018 118.0 0.96 1.18
CVX 180112P00119000 P Jan 12, 2018 119.0 1.24 1.49
CVX 180112P00120000 P Jan 12, 2018 120.0 1.62 1.82
CVX 180112P00121000 P Jan 12, 2018 121.0 2.08 2.35
CVX 180112P00122000 P Jan 12, 2018 122.0 2.63 2.95
CVX 180112P00123000 P Jan 12, 2018 123.0 3.25 3.65
CVX 180112P00124000 P Jan 12, 2018 124.0 2.75 4.50
CVX 180112P00125000 P Jan 12, 2018 125.0 4.50 5.65
CVX 180112P00126000 P Jan 12, 2018 126.0 4.55 7.20
CVX 180112P00127000 P Jan 12, 2018 127.0 5.55 8.20
CVX 180112P00128000 P Jan 12, 2018 128.0 6.55 9.10
CVX 180112P00129000 P Jan 12, 2018 129.0 7.45 10.35
CVX 180112P00130000 P Jan 12, 2018 130.0 8.50 11.10
CVX 180112P00131000 P Jan 12, 2018 131.0 9.50 12.20
CVX 180112P00132000 P Jan 12, 2018 132.0 10.60 12.95
CVX 180112P00133000 P Jan 12, 2018 133.0 11.50 14.10
CVX 180112P00134000 P Jan 12, 2018 134.0 12.50 15.15
CVX 180112P00135000 P Jan 12, 2018 135.0 13.45 16.10
CVX 180119C00040000 C Jan 19, 2018 40.0 78.65 81.35
CVX 180119C00042500 C Jan 19, 2018 42.5 76.90 79.20
CVX 180119C00045000 C Jan 19, 2018 45.0 74.65 76.70
CVX 180119C00047500 C Jan 19, 2018 47.5 72.10 74.20
CVX 180119C00050000 C Jan 19, 2018 50.0 69.40 71.85
CVX 180119C00055000 C Jan 19, 2018 55.0 64.50 66.75
CVX 180119C00060000 C Jan 19, 2018 60.0 58.75 61.80
CVX 180119C00065000 C Jan 19, 2018 65.0 54.35 56.90
CVX 180119C00067500 C Jan 19, 2018 67.5 50.85 54.25
CVX 180119C00070000 C Jan 19, 2018 70.0 48.70 51.60
CVX 180119C00072500 C Jan 19, 2018 72.5 46.90 48.85
CVX 180119C00075000 C Jan 19, 2018 75.0 44.50 46.75
CVX 180119C00077500 C Jan 19, 2018 77.5 42.05 44.35
CVX 180119C00080000 C Jan 19, 2018 80.0 38.80 41.85
CVX 180119C00082500 C Jan 19, 2018 82.5 36.25 39.35
CVX 180119C00085000 C Jan 19, 2018 85.0 33.70 36.90
CVX 180119C00087500 C Jan 19, 2018 87.5 31.70 34.30
CVX 180119C00090000 C Jan 19, 2018 90.0 29.05 31.85
CVX 180119C00092500 C Jan 19, 2018 92.5 26.60 29.35
CVX 180119C00095000 C Jan 19, 2018 95.0 24.20 26.90
CVX 180119C00097500 C Jan 19, 2018 97.5 21.40 23.90
CVX 180119C00100000 C Jan 19, 2018 100.0 18.95 21.45
CVX 180119C00105000 C Jan 19, 2018 105.0 13.90 16.60
CVX 180119C00110000 C Jan 19, 2018 110.0 10.00 11.05
CVX 180119C00115000 C Jan 19, 2018 115.0 5.90 6.25
CVX 180119C00120000 C Jan 19, 2018 120.0 2.29 2.36
CVX 180119C00125000 C Jan 19, 2018 125.0 0.48 0.51
CVX 180119C00130000 C Jan 19, 2018 130.0 0.07 0.09
CVX 180119C00135000 C Jan 19, 2018 135.0 0.00 0.06
CVX 180119C00140000 C Jan 19, 2018 140.0 0.00 0.02
CVX 180119C00145000 C Jan 19, 2018 145.0 0.00 0.02
CVX 180119C00150000 C Jan 19, 2018 150.0 0.00 0.03
CVX 180119C00155000 C Jan 19, 2018 155.0 0.00 0.02
CVX 180119C00160000 C Jan 19, 2018 160.0 0.00 0.02
CVX 180119P00040000 P Jan 19, 2018 40.0 0.00 0.04
CVX 180119P00042500 P Jan 19, 2018 42.5 0.00 0.02
CVX 180119P00045000 P Jan 19, 2018 45.0 0.00 0.02
CVX 180119P00047500 P Jan 19, 2018 47.5 0.00 0.02
CVX 180119P00050000 P Jan 19, 2018 50.0 0.00 0.02
CVX 180119P00055000 P Jan 19, 2018 55.0 0.00 0.02
CVX 180119P00060000 P Jan 19, 2018 60.0 0.00 0.02
CVX 180119P00065000 P Jan 19, 2018 65.0 0.00 0.02
CVX 180119P00067500 P Jan 19, 2018 67.5 0.00 0.11
CVX 180119P00070000 P Jan 19, 2018 70.0 0.00 0.02
CVX 180119P00072500 P Jan 19, 2018 72.5 0.00 0.02
CVX 180119P00075000 P Jan 19, 2018 75.0 0.00 0.02
CVX 180119P00077500 P Jan 19, 2018 77.5 0.00 0.03
CVX 180119P00080000 P Jan 19, 2018 80.0 0.00 0.02
CVX 180119P00082500 P Jan 19, 2018 82.5 0.00 0.04
CVX 180119P00085000 P Jan 19, 2018 85.0 0.00 0.04
CVX 180119P00087500 P Jan 19, 2018 87.5 0.00 0.04
CVX 180119P00090000 P Jan 19, 2018 90.0 0.02 0.03
CVX 180119P00092500 P Jan 19, 2018 92.5 0.02 0.05
CVX 180119P00095000 P Jan 19, 2018 95.0 0.00 0.04
CVX 180119P00097500 P Jan 19, 2018 97.5 0.02 0.06
CVX 180119P00100000 P Jan 19, 2018 100.0 0.05 0.07
CVX 180119P00105000 P Jan 19, 2018 105.0 0.10 0.13
CVX 180119P00110000 P Jan 19, 2018 110.0 0.23 0.26
CVX 180119P00115000 P Jan 19, 2018 115.0 0.62 0.66
CVX 180119P00120000 P Jan 19, 2018 120.0 1.95 2.01
CVX 180119P00125000 P Jan 19, 2018 125.0 4.95 5.25
CVX 180119P00130000 P Jan 19, 2018 130.0 9.40 10.25
CVX 180119P00135000 P Jan 19, 2018 135.0 13.90 15.95
CVX 180119P00140000 P Jan 19, 2018 140.0 19.10 20.75
CVX 180119P00145000 P Jan 19, 2018 145.0 23.70 26.05
CVX 180119P00150000 P Jan 19, 2018 150.0 28.90 30.65
CVX 180119P00155000 P Jan 19, 2018 155.0 33.70 35.70
CVX 180119P00160000 P Jan 19, 2018 160.0 38.80 40.85
CVX 180126C00106000 C Jan 26, 2018 106.0 13.10 15.25
CVX 180126C00107000 C Jan 26, 2018 107.0 12.25 14.30
CVX 180126C00108000 C Jan 26, 2018 108.0 11.20 13.25
CVX 180126C00109000 C Jan 26, 2018 109.0 10.35 12.55
CVX 180126C00110000 C Jan 26, 2018 110.0 9.25 11.40
CVX 180126C00111000 C Jan 26, 2018 111.0 8.75 10.40
CVX 180126C00112000 C Jan 26, 2018 112.0 7.75 9.55
CVX 180126C00113000 C Jan 26, 2018 113.0 6.55 8.70
CVX 180126C00114000 C Jan 26, 2018 114.0 5.60 7.85
CVX 180126C00115000 C Jan 26, 2018 115.0 4.85 6.90
CVX 180126C00116000 C Jan 26, 2018 116.0 4.25 5.75
CVX 180126C00117000 C Jan 26, 2018 117.0 4.55 5.00
CVX 180126C00118000 C Jan 26, 2018 118.0 3.65 4.20
CVX 180126C00119000 C Jan 26, 2018 119.0 3.00 3.75
CVX 180126C00120000 C Jan 26, 2018 120.0 2.54 2.81
CVX 180126C00121000 C Jan 26, 2018 121.0 1.96 2.39
CVX 180126C00122000 C Jan 26, 2018 122.0 1.42 1.92
CVX 180126C00123000 C Jan 26, 2018 123.0 1.10 1.48
CVX 180126C00124000 C Jan 26, 2018 124.0 0.86 1.08
CVX 180126C00125000 C Jan 26, 2018 125.0 0.50 0.86
CVX 180126C00126000 C Jan 26, 2018 126.0 0.32 0.58
CVX 180126C00127000 C Jan 26, 2018 127.0 0.05 0.48
CVX 180126C00128000 C Jan 26, 2018 128.0 0.00 0.32
CVX 180126C00129000 C Jan 26, 2018 129.0 0.00 0.36
CVX 180126C00130000 C Jan 26, 2018 130.0 0.00 0.19
CVX 180126C00131000 C Jan 26, 2018 131.0 0.00 0.14
CVX 180126C00132000 C Jan 26, 2018 132.0 0.00 0.17
CVX 180126C00133000 C Jan 26, 2018 133.0 0.00 0.15
CVX 180126C00134000 C Jan 26, 2018 134.0 0.00 0.17
CVX 180126P00106000 P Jan 26, 2018 106.0 0.03 0.22
CVX 180126P00107000 P Jan 26, 2018 107.0 0.09 0.22
CVX 180126P00108000 P Jan 26, 2018 108.0 0.04 0.26
CVX 180126P00109000 P Jan 26, 2018 109.0 0.04 0.30
CVX 180126P00110000 P Jan 26, 2018 110.0 0.00 0.35
CVX 180126P00111000 P Jan 26, 2018 111.0 0.14 0.43
CVX 180126P00112000 P Jan 26, 2018 112.0 0.24 0.49
CVX 180126P00113000 P Jan 26, 2018 113.0 0.24 0.60
CVX 180126P00114000 P Jan 26, 2018 114.0 0.45 0.72
CVX 180126P00115000 P Jan 26, 2018 115.0 0.51 0.87
CVX 180126P00116000 P Jan 26, 2018 116.0 0.84 1.06
CVX 180126P00117000 P Jan 26, 2018 117.0 1.01 1.33
CVX 180126P00118000 P Jan 26, 2018 118.0 1.26 1.63
CVX 180126P00119000 P Jan 26, 2018 119.0 1.77 1.92
CVX 180126P00120000 P Jan 26, 2018 120.0 2.02 2.40
CVX 180126P00121000 P Jan 26, 2018 121.0 2.53 2.88
CVX 180126P00122000 P Jan 26, 2018 122.0 3.00 3.55
CVX 180126P00123000 P Jan 26, 2018 123.0 3.60 4.35
CVX 180126P00124000 P Jan 26, 2018 124.0 2.98 4.90
CVX 180126P00125000 P Jan 26, 2018 125.0 4.05 5.70
CVX 180126P00126000 P Jan 26, 2018 126.0 4.85 6.60
CVX 180126P00127000 P Jan 26, 2018 127.0 5.55 7.50
CVX 180126P00128000 P Jan 26, 2018 128.0 6.50 8.55
CVX 180126P00129000 P Jan 26, 2018 129.0 7.60 9.20
CVX 180126P00130000 P Jan 26, 2018 130.0 8.45 10.45
CVX 180126P00131000 P Jan 26, 2018 131.0 9.45 11.40
CVX 180126P00132000 P Jan 26, 2018 132.0 10.50 12.35
CVX 180126P00133000 P Jan 26, 2018 133.0 11.45 13.40
CVX 180126P00134000 P Jan 26, 2018 134.0 12.45 14.50
CVX 180216C00065000 C Feb 16, 2018 65.0 53.45 56.95
CVX 180216C00070000 C Feb 16, 2018 70.0 49.25 51.95
CVX 180216C00075000 C Feb 16, 2018 75.0 44.35 46.35
CVX 180216C00080000 C Feb 16, 2018 80.0 39.25 41.95
CVX 180216C00085000 C Feb 16, 2018 85.0 34.20 37.00
CVX 180216C00090000 C Feb 16, 2018 90.0 28.90 32.00
CVX 180216C00095000 C Feb 16, 2018 95.0 24.50 26.55
CVX 180216C00100000 C Feb 16, 2018 100.0 19.00 22.20
CVX 180216C00105000 C Feb 16, 2018 105.0 14.65 16.95
CVX 180216C00110000 C Feb 16, 2018 110.0 9.70 11.65
CVX 180216C00115000 C Feb 16, 2018 115.0 6.65 7.05
CVX 180216C00120000 C Feb 16, 2018 120.0 3.30 3.40
CVX 180216C00125000 C Feb 16, 2018 125.0 1.24 1.27
CVX 180216C00130000 C Feb 16, 2018 130.0 0.36 0.39
CVX 180216C00135000 C Feb 16, 2018 135.0 0.09 0.12
CVX 180216C00140000 C Feb 16, 2018 140.0 0.02 0.05
CVX 180216C00145000 C Feb 16, 2018 145.0 0.00 0.03
CVX 180216C00150000 C Feb 16, 2018 150.0 0.00 0.02
CVX 180216C00155000 C Feb 16, 2018 155.0 0.00 0.02
CVX 180216C00160000 C Feb 16, 2018 160.0 0.00 0.02
CVX 180216P00065000 P Feb 16, 2018 65.0 0.00 0.02
CVX 180216P00070000 P Feb 16, 2018 70.0 0.00 0.03
CVX 180216P00075000 P Feb 16, 2018 75.0 0.00 0.03
CVX 180216P00080000 P Feb 16, 2018 80.0 0.00 0.04
CVX 180216P00085000 P Feb 16, 2018 85.0 0.00 0.05
CVX 180216P00090000 P Feb 16, 2018 90.0 0.05 0.08
CVX 180216P00095000 P Feb 16, 2018 95.0 0.10 0.12
CVX 180216P00100000 P Feb 16, 2018 100.0 0.19 0.21
CVX 180216P00105000 P Feb 16, 2018 105.0 0.36 0.40
CVX 180216P00110000 P Feb 16, 2018 110.0 0.75 0.79
CVX 180216P00115000 P Feb 16, 2018 115.0 1.62 1.68
CVX 180216P00120000 P Feb 16, 2018 120.0 3.40 3.50
CVX 180216P00125000 P Feb 16, 2018 125.0 6.40 6.65
CVX 180216P00130000 P Feb 16, 2018 130.0 9.45 11.95
CVX 180216P00135000 P Feb 16, 2018 135.0 14.35 17.10
CVX 180216P00140000 P Feb 16, 2018 140.0 18.90 22.10
CVX 180216P00145000 P Feb 16, 2018 145.0 23.85 27.05
CVX 180216P00150000 P Feb 16, 2018 150.0 28.80 32.35
CVX 180216P00155000 P Feb 16, 2018 155.0 33.80 36.60
CVX 180216P00160000 P Feb 16, 2018 160.0 38.80 42.30
CVX 180316C00065000 C Mar 16, 2018 65.0 53.75 56.90
CVX 180316C00070000 C Mar 16, 2018 70.0 49.20 52.25
CVX 180316C00075000 C Mar 16, 2018 75.0 44.25 46.45
CVX 180316C00080000 C Mar 16, 2018 80.0 39.25 42.20
CVX 180316C00085000 C Mar 16, 2018 85.0 34.20 37.15
CVX 180316C00090000 C Mar 16, 2018 90.0 28.95 31.95
CVX 180316C00095000 C Mar 16, 2018 95.0 24.30 26.60
CVX 180316C00097500 C Mar 16, 2018 97.5 21.75 24.10
CVX 180316C00100000 C Mar 16, 2018 100.0 19.40 21.70
CVX 180316C00105000 C Mar 16, 2018 105.0 14.55 17.00
CVX 180316C00110000 C Mar 16, 2018 110.0 10.00 12.75
CVX 180316C00115000 C Mar 16, 2018 115.0 7.05 7.35
CVX 180316C00120000 C Mar 16, 2018 120.0 3.75 3.85
CVX 180316C00125000 C Mar 16, 2018 125.0 1.64 1.68
CVX 180316C00130000 C Mar 16, 2018 130.0 0.60 0.63
CVX 180316C00135000 C Mar 16, 2018 135.0 0.21 0.23
CVX 180316C00140000 C Mar 16, 2018 140.0 0.07 0.10
CVX 180316C00145000 C Mar 16, 2018 145.0 0.02 0.09
CVX 180316C00150000 C Mar 16, 2018 150.0 0.01 0.07
CVX 180316P00065000 P Mar 16, 2018 65.0 0.00 0.03
CVX 180316P00070000 P Mar 16, 2018 70.0 0.00 0.05
CVX 180316P00075000 P Mar 16, 2018 75.0 0.00 0.05
CVX 180316P00080000 P Mar 16, 2018 80.0 0.01 0.08
CVX 180316P00085000 P Mar 16, 2018 85.0 0.04 0.11
CVX 180316P00090000 P Mar 16, 2018 90.0 0.12 0.13
CVX 180316P00095000 P Mar 16, 2018 95.0 0.19 0.20
CVX 180316P00097500 P Mar 16, 2018 97.5 0.25 0.28
CVX 180316P00100000 P Mar 16, 2018 100.0 0.33 0.35
CVX 180316P00105000 P Mar 16, 2018 105.0 0.59 0.62
CVX 180316P00110000 P Mar 16, 2018 110.0 1.11 1.16
CVX 180316P00115000 P Mar 16, 2018 115.0 2.13 2.20
CVX 180316P00120000 P Mar 16, 2018 120.0 4.00 4.10
CVX 180316P00125000 P Mar 16, 2018 125.0 6.80 7.10
CVX 180316P00130000 P Mar 16, 2018 130.0 9.65 12.25
CVX 180316P00135000 P Mar 16, 2018 135.0 14.40 16.75
CVX 180316P00140000 P Mar 16, 2018 140.0 19.50 22.15
CVX 180316P00145000 P Mar 16, 2018 145.0 23.90 27.10
CVX 180316P00150000 P Mar 16, 2018 150.0 28.95 32.00
CVX 180615C00055000 C Jun 15, 2018 55.0 64.15 66.40
CVX 180615C00060000 C Jun 15, 2018 60.0 59.15 61.65
CVX 180615C00065000 C Jun 15, 2018 65.0 53.70 56.65
CVX 180615C00070000 C Jun 15, 2018 70.0 48.70 51.65
CVX 180615C00075000 C Jun 15, 2018 75.0 44.20 46.70
CVX 180615C00080000 C Jun 15, 2018 80.0 39.25 42.35
CVX 180615C00085000 C Jun 15, 2018 85.0 34.35 36.70
CVX 180615C00090000 C Jun 15, 2018 90.0 29.40 31.80
CVX 180615C00095000 C Jun 15, 2018 95.0 24.20 27.15
CVX 180615C00097500 C Jun 15, 2018 97.5 21.70 24.85
CVX 180615C00100000 C Jun 15, 2018 100.0 19.35 22.35
CVX 180615C00105000 C Jun 15, 2018 105.0 15.10 17.75
CVX 180615C00110000 C Jun 15, 2018 110.0 11.70 12.60
CVX 180615C00115000 C Jun 15, 2018 115.0 8.30 8.55
CVX 180615C00120000 C Jun 15, 2018 120.0 5.30 5.50
CVX 180615C00125000 C Jun 15, 2018 125.0 3.05 3.25
CVX 180615C00130000 C Jun 15, 2018 130.0 1.64 1.76
CVX 180615C00135000 C Jun 15, 2018 135.0 0.79 0.92
CVX 180615C00140000 C Jun 15, 2018 140.0 0.35 0.47
CVX 180615C00145000 C Jun 15, 2018 145.0 0.13 0.26
CVX 180615C00150000 C Jun 15, 2018 150.0 0.04 0.13
CVX 180615C00155000 C Jun 15, 2018 155.0 0.00 0.08
CVX 180615C00160000 C Jun 15, 2018 160.0 0.00 0.06
CVX 180615C00165000 C Jun 15, 2018 165.0 0.00 0.04
CVX 180615P00055000 P Jun 15, 2018 55.0 0.00 0.07
CVX 180615P00060000 P Jun 15, 2018 60.0 0.02 0.10
CVX 180615P00065000 P Jun 15, 2018 65.0 0.04 0.11
CVX 180615P00070000 P Jun 15, 2018 70.0 0.08 0.15
CVX 180615P00075000 P Jun 15, 2018 75.0 0.12 0.20
CVX 180615P00080000 P Jun 15, 2018 80.0 0.18 0.28
CVX 180615P00085000 P Jun 15, 2018 85.0 0.27 0.37
CVX 180615P00090000 P Jun 15, 2018 90.0 0.42 0.53
CVX 180615P00095000 P Jun 15, 2018 95.0 0.64 0.75
CVX 180615P00097500 P Jun 15, 2018 97.5 0.79 0.90
CVX 180615P00100000 P Jun 15, 2018 100.0 1.00 1.10
CVX 180615P00105000 P Jun 15, 2018 105.0 1.57 1.67
CVX 180615P00110000 P Jun 15, 2018 110.0 2.49 2.58
CVX 180615P00115000 P Jun 15, 2018 115.0 3.90 4.00
CVX 180615P00120000 P Jun 15, 2018 120.0 5.90 6.10
CVX 180615P00125000 P Jun 15, 2018 125.0 8.80 9.00
CVX 180615P00130000 P Jun 15, 2018 130.0 12.30 12.75
CVX 180615P00135000 P Jun 15, 2018 135.0 15.25 17.95
CVX 180615P00140000 P Jun 15, 2018 140.0 20.05 22.60
CVX 180615P00145000 P Jun 15, 2018 145.0 24.90 27.45
CVX 180615P00150000 P Jun 15, 2018 150.0 29.65 32.30
CVX 180615P00155000 P Jun 15, 2018 155.0 34.40 37.20
CVX 180615P00160000 P Jun 15, 2018 160.0 39.50 42.35
CVX 180615P00165000 P Jun 15, 2018 165.0 44.45 46.95
CVX 180921C00055000 C Sep 21, 2018 55.0 64.10 66.55
CVX 180921C00060000 C Sep 21, 2018 60.0 58.95 61.55
CVX 180921C00065000 C Sep 21, 2018 65.0 53.45 56.50
CVX 180921C00070000 C Sep 21, 2018 70.0 49.15 51.65
CVX 180921C00075000 C Sep 21, 2018 75.0 44.25 47.25
CVX 180921C00080000 C Sep 21, 2018 80.0 39.15 41.80
CVX 180921C00085000 C Sep 21, 2018 85.0 34.45 36.70
CVX 180921C00090000 C Sep 21, 2018 90.0 28.80 32.50
CVX 180921C00095000 C Sep 21, 2018 95.0 24.25 27.35
CVX 180921C00097500 C Sep 21, 2018 97.5 21.95 25.05
CVX 180921C00100000 C Sep 21, 2018 100.0 19.65 22.65
CVX 180921C00105000 C Sep 21, 2018 105.0 15.30 18.10
CVX 180921C00110000 C Sep 21, 2018 110.0 12.40 13.75
CVX 180921C00115000 C Sep 21, 2018 115.0 9.40 9.65
CVX 180921C00120000 C Sep 21, 2018 120.0 6.55 6.75
CVX 180921C00125000 C Sep 21, 2018 125.0 4.25 4.50
CVX 180921C00130000 C Sep 21, 2018 130.0 2.64 2.82
CVX 180921C00135000 C Sep 21, 2018 135.0 1.53 1.74
CVX 180921C00140000 C Sep 21, 2018 140.0 0.85 0.99
CVX 180921C00145000 C Sep 21, 2018 145.0 0.46 0.62
CVX 180921C00150000 C Sep 21, 2018 150.0 0.24 0.38
CVX 180921C00155000 C Sep 21, 2018 155.0 0.12 0.25
CVX 180921P00055000 P Sep 21, 2018 55.0 0.05 0.13
CVX 180921P00060000 P Sep 21, 2018 60.0 0.07 0.20
CVX 180921P00065000 P Sep 21, 2018 65.0 0.13 0.26
CVX 180921P00070000 P Sep 21, 2018 70.0 0.21 0.35
CVX 180921P00075000 P Sep 21, 2018 75.0 0.31 0.43
CVX 180921P00080000 P Sep 21, 2018 80.0 0.44 0.54
CVX 180921P00085000 P Sep 21, 2018 85.0 0.62 0.75
CVX 180921P00090000 P Sep 21, 2018 90.0 0.87 0.99
CVX 180921P00095000 P Sep 21, 2018 95.0 1.25 1.38
CVX 180921P00097500 P Sep 21, 2018 97.5 1.50 1.65
CVX 180921P00100000 P Sep 21, 2018 100.0 1.80 1.95
CVX 180921P00105000 P Sep 21, 2018 105.0 2.62 2.79
CVX 180921P00110000 P Sep 21, 2018 110.0 3.75 3.95
CVX 180921P00115000 P Sep 21, 2018 115.0 5.40 5.60
CVX 180921P00120000 P Sep 21, 2018 120.0 7.55 7.80
CVX 180921P00125000 P Sep 21, 2018 125.0 10.30 10.60
CVX 180921P00130000 P Sep 21, 2018 130.0 13.65 14.00
CVX 180921P00135000 P Sep 21, 2018 135.0 16.25 19.10
CVX 180921P00140000 P Sep 21, 2018 140.0 20.55 23.35
CVX 180921P00145000 P Sep 21, 2018 145.0 25.40 27.80
CVX 180921P00150000 P Sep 21, 2018 150.0 30.05 32.80
CVX 180921P00155000 P Sep 21, 2018 155.0 34.90 37.80
CVX 190118C00055000 C Jan 18, 2019 55.0 63.15 66.65
CVX 190118C00060000 C Jan 18, 2019 60.0 58.20 61.60
CVX 190118C00065000 C Jan 18, 2019 65.0 54.15 56.60
CVX 190118C00070000 C Jan 18, 2019 70.0 49.15 51.75
CVX 190118C00075000 C Jan 18, 2019 75.0 44.20 46.80
CVX 190118C00080000 C Jan 18, 2019 80.0 39.30 41.70
CVX 190118C00085000 C Jan 18, 2019 85.0 34.20 37.50
CVX 190118C00090000 C Jan 18, 2019 90.0 28.60 32.75
CVX 190118C00095000 C Jan 18, 2019 95.0 24.90 26.75
CVX 190118C00097500 C Jan 18, 2019 97.5 22.80 25.15
CVX 190118C00100000 C Jan 18, 2019 100.0 20.75 23.15
CVX 190118C00105000 C Jan 18, 2019 105.0 16.90 19.10
CVX 190118C00110000 C Jan 18, 2019 110.0 12.90 15.60
CVX 190118C00115000 C Jan 18, 2019 115.0 10.75 11.05
CVX 190118C00120000 C Jan 18, 2019 120.0 8.00 8.25
CVX 190118C00125000 C Jan 18, 2019 125.0 5.75 6.00
CVX 190118C00130000 C Jan 18, 2019 130.0 3.95 4.20
CVX 190118C00135000 C Jan 18, 2019 135.0 2.66 2.88
CVX 190118C00140000 C Jan 18, 2019 140.0 1.71 1.96
CVX 190118C00145000 C Jan 18, 2019 145.0 1.08 1.24
CVX 190118C00150000 C Jan 18, 2019 150.0 0.68 0.84
CVX 190118C00155000 C Jan 18, 2019 155.0 0.41 0.58
CVX 190118C00160000 C Jan 18, 2019 160.0 0.25 0.42
CVX 190118C00165000 C Jan 18, 2019 165.0 0.13 0.34
CVX 190118C00170000 C Jan 18, 2019 170.0 0.08 0.24
CVX 190118C00175000 C Jan 18, 2019 175.0 0.04 0.18
CVX 190118P00055000 P Jan 18, 2019 55.0 0.16 0.27
CVX 190118P00060000 P Jan 18, 2019 60.0 0.24 0.37
CVX 190118P00065000 P Jan 18, 2019 65.0 0.33 0.50
CVX 190118P00070000 P Jan 18, 2019 70.0 0.46 0.64
CVX 190118P00075000 P Jan 18, 2019 75.0 0.63 0.79
CVX 190118P00080000 P Jan 18, 2019 80.0 0.85 0.98
CVX 190118P00085000 P Jan 18, 2019 85.0 1.15 1.30
CVX 190118P00090000 P Jan 18, 2019 90.0 1.56 1.73
CVX 190118P00095000 P Jan 18, 2019 95.0 2.24 2.29
CVX 190118P00097500 P Jan 18, 2019 97.5 2.54 2.70
CVX 190118P00100000 P Jan 18, 2019 100.0 3.00 3.10
CVX 190118P00105000 P Jan 18, 2019 105.0 4.05 4.20
CVX 190118P00110000 P Jan 18, 2019 110.0 5.45 5.55
CVX 190118P00115000 P Jan 18, 2019 115.0 7.20 7.35
CVX 190118P00120000 P Jan 18, 2019 120.0 9.40 9.65
CVX 190118P00125000 P Jan 18, 2019 125.0 12.10 12.40
CVX 190118P00130000 P Jan 18, 2019 130.0 15.20 15.65
CVX 190118P00135000 P Jan 18, 2019 135.0 18.80 19.25
CVX 190118P00140000 P Jan 18, 2019 140.0 22.05 24.80
CVX 190118P00145000 P Jan 18, 2019 145.0 26.00 29.35
CVX 190118P00150000 P Jan 18, 2019 150.0 30.75 34.20
CVX 190118P00155000 P Jan 18, 2019 155.0 34.70 38.85
CVX 190118P00160000 P Jan 18, 2019 160.0 40.15 42.75
CVX 190118P00165000 P Jan 18, 2019 165.0 44.20 48.45
CVX 190118P00170000 P Jan 18, 2019 170.0 49.80 52.20
CVX 190118P00175000 P Jan 18, 2019 175.0 53.90 58.15
CVX 200117C00060000 C Jan 17, 2020 60.0 58.00 62.95
CVX 200117C00065000 C Jan 17, 2020 65.0 53.00 57.95
CVX 200117C00070000 C Jan 17, 2020 70.0 48.00 52.95
CVX 200117C00075000 C Jan 17, 2020 75.0 43.00 47.95
CVX 200117C00080000 C Jan 17, 2020 80.0 38.00 42.95
CVX 200117C00085000 C Jan 17, 2020 85.0 33.50 38.45
CVX 200117C00090000 C Jan 17, 2020 90.0 29.00 34.00
CVX 200117C00095000 C Jan 17, 2020 95.0 25.05 29.45
CVX 200117C00100000 C Jan 17, 2020 100.0 21.45 25.20
CVX 200117C00105000 C Jan 17, 2020 105.0 18.00 22.50
CVX 200117C00110000 C Jan 17, 2020 110.0 14.30 17.75
CVX 200117C00115000 C Jan 17, 2020 115.0 11.80 14.75
CVX 200117C00120000 C Jan 17, 2020 120.0 9.10 12.25
CVX 200117C00125000 C Jan 17, 2020 125.0 7.15 9.35
CVX 200117C00130000 C Jan 17, 2020 130.0 5.20 8.00
CVX 200117C00135000 C Jan 17, 2020 135.0 3.75 6.35
CVX 200117C00140000 C Jan 17, 2020 140.0 2.60 5.00
CVX 200117C00145000 C Jan 17, 2020 145.0 1.72 3.85
CVX 200117C00150000 C Jan 17, 2020 150.0 1.07 2.98
CVX 200117C00155000 C Jan 17, 2020 155.0 0.58 2.37
CVX 200117C00160000 C Jan 17, 2020 160.0 0.26 1.86
CVX 200117C00165000 C Jan 17, 2020 165.0 0.13 1.44
CVX 200117C00170000 C Jan 17, 2020 170.0 0.00 1.18
CVX 200117C00175000 C Jan 17, 2020 175.0 0.00 0.96
CVX 200117P00060000 P Jan 17, 2020 60.0 0.38 1.08
CVX 200117P00065000 P Jan 17, 2020 65.0 0.50 1.33
CVX 200117P00070000 P Jan 17, 2020 70.0 0.44 1.65
CVX 200117P00075000 P Jan 17, 2020 75.0 0.78 2.09
CVX 200117P00080000 P Jan 17, 2020 80.0 1.28 2.73
CVX 200117P00085000 P Jan 17, 2020 85.0 1.86 3.25
CVX 200117P00090000 P Jan 17, 2020 90.0 2.59 4.10
CVX 200117P00095000 P Jan 17, 2020 95.0 3.65 5.15
CVX 200117P00100000 P Jan 17, 2020 100.0 4.85 6.45
CVX 200117P00105000 P Jan 17, 2020 105.0 6.30 8.00
CVX 200117P00110000 P Jan 17, 2020 110.0 8.00 9.75
CVX 200117P00115000 P Jan 17, 2020 115.0 9.80 12.05
CVX 200117P00120000 P Jan 17, 2020 120.0 12.05 14.35
CVX 200117P00125000 P Jan 17, 2020 125.0 14.65 17.20
CVX 200117P00130000 P Jan 17, 2020 130.0 17.30 20.05
CVX 200117P00135000 P Jan 17, 2020 135.0 20.55 23.40
CVX 200117P00140000 P Jan 17, 2020 140.0 24.05 28.45
CVX 200117P00145000 P Jan 17, 2020 145.0 27.55 32.45
CVX 200117P00150000 P Jan 17, 2020 150.0 31.55 36.45
CVX 200117P00155000 P Jan 17, 2020 155.0 36.00 40.50
CVX 200117P00160000 P Jan 17, 2020 160.0 40.00 45.00
CVX 200117P00165000 P Jan 17, 2020 165.0 44.50 49.50
CVX 200117P00170000 P Jan 17, 2020 170.0 49.00 54.00
CVX 200117P00175000 P Jan 17, 2020 175.0 54.00 59.00
OPRA data is delayed 15 minutes.