Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-03)Premium Content

Chevron Corporation (CVX)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 170505C00060000 C 05/05/17 60.0 44.40 49.00
CVX 170505C00065000 C 05/05/17 65.0 39.50 43.80
CVX 170505C00070000 C 05/05/17 70.0 34.30 38.95
CVX 170505C00075000 C 05/05/17 75.0 30.35 33.65
CVX 170505C00080000 C 05/05/17 80.0 25.80 27.05
CVX 170505C00085000 C 05/05/17 85.0 20.85 22.20
CVX 170505C00090000 C 05/05/17 90.0 15.20 17.30
CVX 170505C00092000 C 05/05/17 92.0 13.45 15.55
CVX 170505C00093000 C 05/05/17 93.0 12.45 14.55
CVX 170505C00094000 C 05/05/17 94.0 11.75 13.15
CVX 170505C00095000 C 05/05/17 95.0 11.15 11.95
CVX 170505C00096000 C 05/05/17 96.0 9.90 11.20
CVX 170505C00097000 C 05/05/17 97.0 8.75 10.10
CVX 170505C00097500 C 05/05/17 97.5 8.10 9.80
CVX 170505C00098000 C 05/05/17 98.0 7.70 9.25
CVX 170505C00098500 C 05/05/17 98.5 6.95 9.05
CVX 170505C00099000 C 05/05/17 99.0 6.15 8.85
CVX 170505C00099500 C 05/05/17 99.5 6.15 7.70
CVX 170505C00100000 C 05/05/17 100.0 6.50 6.90
CVX 170505C00101000 C 05/05/17 101.0 3.80 6.25
CVX 170505C00102000 C 05/05/17 102.0 4.50 4.95
CVX 170505C00103000 C 05/05/17 103.0 3.70 3.95
CVX 170505C00104000 C 05/05/17 104.0 2.80 2.96
CVX 170505C00105000 C 05/05/17 105.0 1.91 2.08
CVX 170505C00106000 C 05/05/17 106.0 1.21 1.33
CVX 170505C00107000 C 05/05/17 107.0 0.63 0.76
CVX 170505C00108000 C 05/05/17 108.0 0.28 0.36
CVX 170505C00109000 C 05/05/17 109.0 0.12 0.21
CVX 170505C00110000 C 05/05/17 110.0 0.04 0.13
CVX 170505C00111000 C 05/05/17 111.0 0.01 0.06
CVX 170505C00112000 C 05/05/17 112.0 0.00 0.05
CVX 170505C00113000 C 05/05/17 113.0 0.00 0.04
CVX 170505C00114000 C 05/05/17 114.0 0.00 0.03
CVX 170505C00115000 C 05/05/17 115.0 0.00 0.02
CVX 170505C00116000 C 05/05/17 116.0 0.00 0.38
CVX 170505C00117000 C 05/05/17 117.0 0.00 0.42
CVX 170505C00118000 C 05/05/17 118.0 0.00 0.40
CVX 170505C00119000 C 05/05/17 119.0 0.00 0.40
CVX 170505C00120000 C 05/05/17 120.0 0.00 0.02
CVX 170505C00121000 C 05/05/17 121.0 0.00 0.01
CVX 170505C00122000 C 05/05/17 122.0 0.00 0.40
CVX 170505C00123000 C 05/05/17 123.0 0.00 0.38
CVX 170505C00124000 C 05/05/17 124.0 0.00 0.38
CVX 170505C00125000 C 05/05/17 125.0 0.00 0.41
CVX 170505C00126000 C 05/05/17 126.0 0.00 0.42
CVX 170505C00127000 C 05/05/17 127.0 0.00 0.42
CVX 170505C00128000 C 05/05/17 128.0 0.00 0.40
CVX 170505C00130000 C 05/05/17 130.0 0.00 0.39
CVX 170505C00135000 C 05/05/17 135.0 0.00 0.42
CVX 170505C00140000 C 05/05/17 140.0 0.00 0.38
CVX 170505C00145000 C 05/05/17 145.0 0.00 0.40
CVX 170505C00150000 C 05/05/17 150.0 0.00 0.41
CVX 170505P00060000 P 05/05/17 60.0 0.00 0.12
CVX 170505P00065000 P 05/05/17 65.0 0.00 0.19
CVX 170505P00070000 P 05/05/17 70.0 0.00 0.41
CVX 170505P00075000 P 05/05/17 75.0 0.00 0.26
CVX 170505P00080000 P 05/05/17 80.0 0.00 0.45
CVX 170505P00085000 P 05/05/17 85.0 0.00 0.05
CVX 170505P00090000 P 05/05/17 90.0 0.00 0.11
CVX 170505P00092000 P 05/05/17 92.0 0.00 0.20
CVX 170505P00093000 P 05/05/17 93.0 0.00 0.05
CVX 170505P00094000 P 05/05/17 94.0 0.00 0.07
CVX 170505P00095000 P 05/05/17 95.0 0.00 0.43
CVX 170505P00096000 P 05/05/17 96.0 0.00 0.19
CVX 170505P00097000 P 05/05/17 97.0 0.00 0.07
CVX 170505P00097500 P 05/05/17 97.5 0.00 0.07
CVX 170505P00098000 P 05/05/17 98.0 0.00 0.07
CVX 170505P00098500 P 05/05/17 98.5 0.00 0.07
CVX 170505P00099000 P 05/05/17 99.0 0.00 0.07
CVX 170505P00099500 P 05/05/17 99.5 0.00 0.08
CVX 170505P00100000 P 05/05/17 100.0 0.00 0.08
CVX 170505P00101000 P 05/05/17 101.0 0.04 0.09
CVX 170505P00102000 P 05/05/17 102.0 0.05 0.07
CVX 170505P00103000 P 05/05/17 103.0 0.10 0.14
CVX 170505P00104000 P 05/05/17 104.0 0.13 0.20
CVX 170505P00105000 P 05/05/17 105.0 0.27 0.31
CVX 170505P00106000 P 05/05/17 106.0 0.50 0.59
CVX 170505P00107000 P 05/05/17 107.0 0.90 1.04
CVX 170505P00108000 P 05/05/17 108.0 1.55 1.70
CVX 170505P00109000 P 05/05/17 109.0 2.32 2.50
CVX 170505P00110000 P 05/05/17 110.0 3.20 3.45
CVX 170505P00111000 P 05/05/17 111.0 4.15 4.40
CVX 170505P00112000 P 05/05/17 112.0 5.15 5.55
CVX 170505P00113000 P 05/05/17 113.0 5.85 6.70
CVX 170505P00114000 P 05/05/17 114.0 5.95 7.75
CVX 170505P00115000 P 05/05/17 115.0 7.80 9.20
CVX 170505P00116000 P 05/05/17 116.0 8.85 9.90
CVX 170505P00117000 P 05/05/17 117.0 9.55 11.10
CVX 170505P00118000 P 05/05/17 118.0 10.65 12.30
CVX 170505P00119000 P 05/05/17 119.0 11.65 13.30
CVX 170505P00120000 P 05/05/17 120.0 12.75 14.30
CVX 170505P00121000 P 05/05/17 121.0 13.90 15.25
CVX 170505P00122000 P 05/05/17 122.0 14.80 16.30
CVX 170505P00123000 P 05/05/17 123.0 15.75 17.25
CVX 170505P00124000 P 05/05/17 124.0 16.80 18.30
CVX 170505P00125000 P 05/05/17 125.0 17.85 19.30
CVX 170505P00126000 P 05/05/17 126.0 18.80 20.25
CVX 170505P00127000 P 05/05/17 127.0 19.90 21.20
CVX 170505P00128000 P 05/05/17 128.0 20.85 22.25
CVX 170505P00130000 P 05/05/17 130.0 22.65 24.25
CVX 170505P00135000 P 05/05/17 135.0 27.85 29.20
CVX 170505P00140000 P 05/05/17 140.0 31.00 35.65
CVX 170505P00145000 P 05/05/17 145.0 36.05 40.50
CVX 170505P00150000 P 05/05/17 150.0 41.00 45.65
CVX 170512C00091000 C 05/12/17 91.0 14.70 16.50
CVX 170512C00092000 C 05/12/17 92.0 13.80 15.55
CVX 170512C00093000 C 05/12/17 93.0 12.30 14.55
CVX 170512C00094000 C 05/12/17 94.0 11.35 13.55
CVX 170512C00095000 C 05/12/17 95.0 10.70 12.40
CVX 170512C00096000 C 05/12/17 96.0 9.30 11.65
CVX 170512C00097000 C 05/12/17 97.0 9.05 10.55
CVX 170512C00097500 C 05/12/17 97.5 7.90 10.15
CVX 170512C00098000 C 05/12/17 98.0 7.40 9.60
CVX 170512C00098500 C 05/12/17 98.5 6.90 9.10
CVX 170512C00099000 C 05/12/17 99.0 7.20 8.75
CVX 170512C00099500 C 05/12/17 99.5 6.05 8.25
CVX 170512C00100000 C 05/12/17 100.0 6.25 7.40
CVX 170512C00101000 C 05/12/17 101.0 4.40 6.80
CVX 170512C00102000 C 05/12/17 102.0 4.45 5.10
CVX 170512C00103000 C 05/12/17 103.0 3.85 4.15
CVX 170512C00104000 C 05/12/17 104.0 3.00 3.20
CVX 170512C00105000 C 05/12/17 105.0 2.22 2.39
CVX 170512C00106000 C 05/12/17 106.0 1.54 1.69
CVX 170512C00107000 C 05/12/17 107.0 0.99 1.09
CVX 170512C00108000 C 05/12/17 108.0 0.57 0.66
CVX 170512C00109000 C 05/12/17 109.0 0.31 0.40
CVX 170512C00110000 C 05/12/17 110.0 0.14 0.24
CVX 170512C00111000 C 05/12/17 111.0 0.06 0.15
CVX 170512C00112000 C 05/12/17 112.0 0.00 0.10
CVX 170512C00113000 C 05/12/17 113.0 0.00 0.06
CVX 170512C00114000 C 05/12/17 114.0 0.00 0.05
CVX 170512C00115000 C 05/12/17 115.0 0.00 0.04
CVX 170512C00116000 C 05/12/17 116.0 0.00 0.27
CVX 170512C00117000 C 05/12/17 117.0 0.00 0.39
CVX 170512C00118000 C 05/12/17 118.0 0.00 0.39
CVX 170512C00119000 C 05/12/17 119.0 0.00 0.37
CVX 170512C00120000 C 05/12/17 120.0 0.00 0.29
CVX 170512C00121000 C 05/12/17 121.0 0.00 0.40
CVX 170512C00122000 C 05/12/17 122.0 0.00 0.40
CVX 170512C00123000 C 05/12/17 123.0 0.00 0.43
CVX 170512C00124000 C 05/12/17 124.0 0.00 0.42
CVX 170512C00125000 C 05/12/17 125.0 0.00 0.10
CVX 170512C00126000 C 05/12/17 126.0 0.00 0.41
CVX 170512C00130000 C 05/12/17 130.0 0.00 0.28
CVX 170512P00091000 P 05/12/17 91.0 0.00 0.37
CVX 170512P00092000 P 05/12/17 92.0 0.00 0.18
CVX 170512P00093000 P 05/12/17 93.0 0.00 0.40
CVX 170512P00094000 P 05/12/17 94.0 0.00 0.11
CVX 170512P00095000 P 05/12/17 95.0 0.01 0.07
CVX 170512P00096000 P 05/12/17 96.0 0.00 0.42
CVX 170512P00097000 P 05/12/17 97.0 0.00 0.12
CVX 170512P00097500 P 05/12/17 97.5 0.00 0.40
CVX 170512P00098000 P 05/12/17 98.0 0.00 0.12
CVX 170512P00098500 P 05/12/17 98.5 0.00 0.17
CVX 170512P00099000 P 05/12/17 99.0 0.00 0.12
CVX 170512P00099500 P 05/12/17 99.5 0.00 0.27
CVX 170512P00100000 P 05/12/17 100.0 0.05 0.16
CVX 170512P00101000 P 05/12/17 101.0 0.06 0.20
CVX 170512P00102000 P 05/12/17 102.0 0.10 0.23
CVX 170512P00103000 P 05/12/17 103.0 0.19 0.30
CVX 170512P00104000 P 05/12/17 104.0 0.31 0.41
CVX 170512P00105000 P 05/12/17 105.0 0.51 0.60
CVX 170512P00106000 P 05/12/17 106.0 0.82 0.98
CVX 170512P00107000 P 05/12/17 107.0 1.23 1.38
CVX 170512P00108000 P 05/12/17 108.0 1.78 1.96
CVX 170512P00109000 P 05/12/17 109.0 2.49 2.70
CVX 170512P00110000 P 05/12/17 110.0 2.77 4.40
CVX 170512P00111000 P 05/12/17 111.0 3.90 5.00
CVX 170512P00112000 P 05/12/17 112.0 4.40 6.20
CVX 170512P00113000 P 05/12/17 113.0 5.80 7.00
CVX 170512P00114000 P 05/12/17 114.0 6.80 7.90
CVX 170512P00115000 P 05/12/17 115.0 7.50 9.05
CVX 170512P00116000 P 05/12/17 116.0 8.40 10.75
CVX 170512P00117000 P 05/12/17 117.0 9.40 11.70
CVX 170512P00118000 P 05/12/17 118.0 10.35 12.75
CVX 170512P00119000 P 05/12/17 119.0 11.60 13.55
CVX 170512P00120000 P 05/12/17 120.0 12.30 14.75
CVX 170512P00121000 P 05/12/17 121.0 13.40 15.70
CVX 170512P00122000 P 05/12/17 122.0 14.45 16.70
CVX 170512P00123000 P 05/12/17 123.0 15.40 17.80
CVX 170512P00124000 P 05/12/17 124.0 16.45 18.70
CVX 170512P00125000 P 05/12/17 125.0 17.40 19.70
CVX 170512P00126000 P 05/12/17 126.0 18.50 20.65
CVX 170512P00130000 P 05/12/17 130.0 22.60 24.70
CVX 170519C00065000 C 05/19/17 65.0 39.90 43.95
CVX 170519C00070000 C 05/19/17 70.0 34.90 38.95
CVX 170519C00075000 C 05/19/17 75.0 30.60 32.35
CVX 170519C00080000 C 05/19/17 80.0 25.80 27.50
CVX 170519C00085000 C 05/19/17 85.0 20.65 22.60
CVX 170519C00090000 C 05/19/17 90.0 16.10 17.15
CVX 170519C00091000 C 05/19/17 91.0 14.75 16.45
CVX 170519C00092000 C 05/19/17 92.0 13.70 15.20
CVX 170519C00093000 C 05/19/17 93.0 13.10 14.60
CVX 170519C00094000 C 05/19/17 94.0 12.10 13.55
CVX 170519C00095000 C 05/19/17 95.0 11.25 12.05
CVX 170519C00096000 C 05/19/17 96.0 10.15 11.60
CVX 170519C00097000 C 05/19/17 97.0 8.35 10.50
CVX 170519C00097500 C 05/19/17 97.5 8.70 9.55
CVX 170519C00098000 C 05/19/17 98.0 7.35 10.25
CVX 170519C00098500 C 05/19/17 98.5 7.30 9.50
CVX 170519C00099000 C 05/19/17 99.0 7.20 9.00
CVX 170519C00099500 C 05/19/17 99.5 6.20 8.40
CVX 170519C00100000 C 05/19/17 100.0 6.75 7.00
CVX 170519C00101000 C 05/19/17 101.0 5.75 6.05
CVX 170519C00102000 C 05/19/17 102.0 4.80 5.05
CVX 170519C00103000 C 05/19/17 103.0 3.95 4.10
CVX 170519C00104000 C 05/19/17 104.0 3.10 3.25
CVX 170519C00105000 C 05/19/17 105.0 2.34 2.46
CVX 170519C00106000 C 05/19/17 106.0 1.68 1.77
CVX 170519C00107000 C 05/19/17 107.0 1.12 1.24
CVX 170519C00108000 C 05/19/17 108.0 0.71 0.79
CVX 170519C00109000 C 05/19/17 109.0 0.42 0.49
CVX 170519C00110000 C 05/19/17 110.0 0.23 0.30
CVX 170519C00111000 C 05/19/17 111.0 0.12 0.17
CVX 170519C00112000 C 05/19/17 112.0 0.07 0.09
CVX 170519C00113000 C 05/19/17 113.0 0.03 0.06
CVX 170519C00114000 C 05/19/17 114.0 0.00 0.04
CVX 170519C00115000 C 05/19/17 115.0 0.01 0.03
CVX 170519C00116000 C 05/19/17 116.0 0.00 0.02
CVX 170519C00117000 C 05/19/17 117.0 0.00 0.03
CVX 170519C00118000 C 05/19/17 118.0 0.00 0.02
CVX 170519C00119000 C 05/19/17 119.0 0.00 0.02
CVX 170519C00120000 C 05/19/17 120.0 0.00 0.01
CVX 170519C00121000 C 05/19/17 121.0 0.00 0.02
CVX 170519C00122000 C 05/19/17 122.0 0.00 0.02
CVX 170519C00123000 C 05/19/17 123.0 0.00 0.03
CVX 170519C00124000 C 05/19/17 124.0 0.00 0.03
CVX 170519C00125000 C 05/19/17 125.0 0.00 0.01
CVX 170519C00126000 C 05/19/17 126.0 0.00 0.02
CVX 170519C00127000 C 05/19/17 127.0 0.00 0.02
CVX 170519C00128000 C 05/19/17 128.0 0.00 0.02
CVX 170519C00129000 C 05/19/17 129.0 0.00 0.02
CVX 170519C00130000 C 05/19/17 130.0 0.00 0.02
CVX 170519C00131000 C 05/19/17 131.0 0.00 0.02
CVX 170519C00135000 C 05/19/17 135.0 0.00 0.02
CVX 170519C00140000 C 05/19/17 140.0 0.00 0.02
CVX 170519C00145000 C 05/19/17 145.0 0.00 0.02
CVX 170519C00150000 C 05/19/17 150.0 0.00 0.02
CVX 170519C00155000 C 05/19/17 155.0 0.00 0.02
CVX 170519P00065000 P 05/19/17 65.0 0.00 0.02
CVX 170519P00070000 P 05/19/17 70.0 0.00 0.01
CVX 170519P00075000 P 05/19/17 75.0 0.00 0.01
CVX 170519P00080000 P 05/19/17 80.0 0.00 0.01
CVX 170519P00085000 P 05/19/17 85.0 0.00 0.03
CVX 170519P00090000 P 05/19/17 90.0 0.00 0.03
CVX 170519P00091000 P 05/19/17 91.0 0.00 0.05
CVX 170519P00092000 P 05/19/17 92.0 0.00 0.02
CVX 170519P00093000 P 05/19/17 93.0 0.01 0.02
CVX 170519P00094000 P 05/19/17 94.0 0.01 0.03
CVX 170519P00095000 P 05/19/17 95.0 0.03 0.05
CVX 170519P00096000 P 05/19/17 96.0 0.02 0.08
CVX 170519P00097000 P 05/19/17 97.0 0.05 0.10
CVX 170519P00097500 P 05/19/17 97.5 0.06 0.11
CVX 170519P00098000 P 05/19/17 98.0 0.09 0.12
CVX 170519P00098500 P 05/19/17 98.5 0.10 0.13
CVX 170519P00099000 P 05/19/17 99.0 0.12 0.16
CVX 170519P00099500 P 05/19/17 99.5 0.14 0.19
CVX 170519P00100000 P 05/19/17 100.0 0.17 0.22
CVX 170519P00101000 P 05/19/17 101.0 0.24 0.31
CVX 170519P00102000 P 05/19/17 102.0 0.37 0.43
CVX 170519P00103000 P 05/19/17 103.0 0.55 0.60
CVX 170519P00104000 P 05/19/17 104.0 0.78 0.87
CVX 170519P00105000 P 05/19/17 105.0 1.11 1.20
CVX 170519P00106000 P 05/19/17 106.0 1.57 1.66
CVX 170519P00107000 P 05/19/17 107.0 2.14 2.24
CVX 170519P00108000 P 05/19/17 108.0 2.72 2.91
CVX 170519P00109000 P 05/19/17 109.0 3.55 3.75
CVX 170519P00110000 P 05/19/17 110.0 4.40 4.60
CVX 170519P00111000 P 05/19/17 111.0 5.25 5.55
CVX 170519P00112000 P 05/19/17 112.0 5.85 6.65
CVX 170519P00113000 P 05/19/17 113.0 6.70 8.05
CVX 170519P00114000 P 05/19/17 114.0 7.55 9.10
CVX 170519P00115000 P 05/19/17 115.0 9.10 9.80
CVX 170519P00116000 P 05/19/17 116.0 8.85 11.10
CVX 170519P00117000 P 05/19/17 117.0 10.45 12.45
CVX 170519P00118000 P 05/19/17 118.0 11.60 13.25
CVX 170519P00119000 P 05/19/17 119.0 12.55 14.15
CVX 170519P00120000 P 05/19/17 120.0 13.50 15.35
CVX 170519P00121000 P 05/19/17 121.0 14.70 16.25
CVX 170519P00122000 P 05/19/17 122.0 14.10 18.35
CVX 170519P00123000 P 05/19/17 123.0 16.60 18.45
CVX 170519P00124000 P 05/19/17 124.0 16.65 20.10
CVX 170519P00125000 P 05/19/17 125.0 18.45 20.50
CVX 170519P00126000 P 05/19/17 126.0 19.70 21.80
CVX 170519P00127000 P 05/19/17 127.0 20.25 22.35
CVX 170519P00128000 P 05/19/17 128.0 21.60 23.25
CVX 170519P00129000 P 05/19/17 129.0 21.55 25.15
CVX 170519P00130000 P 05/19/17 130.0 23.45 25.30
CVX 170519P00131000 P 05/19/17 131.0 23.15 27.65
CVX 170519P00135000 P 05/19/17 135.0 28.55 30.30
CVX 170519P00140000 P 05/19/17 140.0 32.20 36.10
CVX 170519P00145000 P 05/19/17 145.0 37.25 41.15
CVX 170519P00150000 P 05/19/17 150.0 42.20 46.10
CVX 170519P00155000 P 05/19/17 155.0 47.20 51.10
CVX 170526C00070000 C 05/26/17 70.0 34.90 37.65
CVX 170526C00075000 C 05/26/17 75.0 30.35 32.45
CVX 170526C00080000 C 05/26/17 80.0 25.15 27.75
CVX 170526C00085000 C 05/26/17 85.0 20.35 22.45
CVX 170526C00090000 C 05/26/17 90.0 15.30 17.55
CVX 170526C00091000 C 05/26/17 91.0 14.30 17.30
CVX 170526C00092000 C 05/26/17 92.0 12.65 15.45
CVX 170526C00093000 C 05/26/17 93.0 12.45 14.60
CVX 170526C00094000 C 05/26/17 94.0 11.45 13.65
CVX 170526C00095000 C 05/26/17 95.0 10.55 12.45
CVX 170526C00096000 C 05/26/17 96.0 9.60 11.70
CVX 170526C00097000 C 05/26/17 97.0 8.60 10.55
CVX 170526C00097500 C 05/26/17 97.5 7.45 10.30
CVX 170526C00098000 C 05/26/17 98.0 7.35 9.85
CVX 170526C00098500 C 05/26/17 98.5 6.55 9.90
CVX 170526C00099000 C 05/26/17 99.0 6.65 8.75
CVX 170526C00099500 C 05/26/17 99.5 5.60 8.35
CVX 170526C00100000 C 05/26/17 100.0 6.45 7.45
CVX 170526C00101000 C 05/26/17 101.0 5.20 6.90
CVX 170526C00102000 C 05/26/17 102.0 3.75 5.90
CVX 170526C00103000 C 05/26/17 103.0 3.95 4.45
CVX 170526C00104000 C 05/26/17 104.0 3.15 3.65
CVX 170526C00105000 C 05/26/17 105.0 2.47 2.88
CVX 170526C00106000 C 05/26/17 106.0 1.89 2.09
CVX 170526C00107000 C 05/26/17 107.0 1.35 1.58
CVX 170526C00108000 C 05/26/17 108.0 0.93 1.13
CVX 170526C00109000 C 05/26/17 109.0 0.62 0.77
CVX 170526C00110000 C 05/26/17 110.0 0.40 0.51
CVX 170526C00111000 C 05/26/17 111.0 0.25 0.30
CVX 170526C00112000 C 05/26/17 112.0 0.14 0.28
CVX 170526C00113000 C 05/26/17 113.0 0.08 0.36
CVX 170526C00114000 C 05/26/17 114.0 0.05 0.23
CVX 170526C00115000 C 05/26/17 115.0 0.00 0.09
CVX 170526C00116000 C 05/26/17 116.0 0.00 0.27
CVX 170526C00117000 C 05/26/17 117.0 0.00 0.23
CVX 170526C00118000 C 05/26/17 118.0 0.00 0.26
CVX 170526C00119000 C 05/26/17 119.0 0.00 0.41
CVX 170526C00120000 C 05/26/17 120.0 0.00 0.07
CVX 170526C00121000 C 05/26/17 121.0 0.00 0.38
CVX 170526C00122000 C 05/26/17 122.0 0.00 0.41
CVX 170526C00123000 C 05/26/17 123.0 0.00 0.44
CVX 170526C00124000 C 05/26/17 124.0 0.00 0.41
CVX 170526C00125000 C 05/26/17 125.0 0.00 0.11
CVX 170526C00126000 C 05/26/17 126.0 0.00 0.40
CVX 170526C00127000 C 05/26/17 127.0 0.00 0.37
CVX 170526C00128000 C 05/26/17 128.0 0.00 0.40
CVX 170526C00130000 C 05/26/17 130.0 0.00 0.43
CVX 170526C00135000 C 05/26/17 135.0 0.00 0.38
CVX 170526C00140000 C 05/26/17 140.0 0.00 0.41
CVX 170526C00145000 C 05/26/17 145.0 0.00 0.39
CVX 170526C00150000 C 05/26/17 150.0 0.00 0.41
CVX 170526P00070000 P 05/26/17 70.0 0.00 0.44
CVX 170526P00075000 P 05/26/17 75.0 0.00 0.24
CVX 170526P00080000 P 05/26/17 80.0 0.00 0.23
CVX 170526P00085000 P 05/26/17 85.0 0.00 0.17
CVX 170526P00090000 P 05/26/17 90.0 0.00 0.12
CVX 170526P00091000 P 05/26/17 91.0 0.00 0.38
CVX 170526P00092000 P 05/26/17 92.0 0.00 0.25
CVX 170526P00093000 P 05/26/17 93.0 0.00 0.35
CVX 170526P00094000 P 05/26/17 94.0 0.05 0.19
CVX 170526P00095000 P 05/26/17 95.0 0.07 0.25
CVX 170526P00096000 P 05/26/17 96.0 0.09 0.32
CVX 170526P00097000 P 05/26/17 97.0 0.14 0.42
CVX 170526P00097500 P 05/26/17 97.5 0.16 0.38
CVX 170526P00098000 P 05/26/17 98.0 0.19 0.43
CVX 170526P00098500 P 05/26/17 98.5 0.20 0.47
CVX 170526P00099000 P 05/26/17 99.0 0.23 0.52
CVX 170526P00099500 P 05/26/17 99.5 0.28 0.58
CVX 170526P00100000 P 05/26/17 100.0 0.30 0.68
CVX 170526P00101000 P 05/26/17 101.0 0.44 0.61
CVX 170526P00102000 P 05/26/17 102.0 0.60 0.77
CVX 170526P00103000 P 05/26/17 103.0 0.82 0.99
CVX 170526P00104000 P 05/26/17 104.0 1.10 1.27
CVX 170526P00105000 P 05/26/17 105.0 1.47 1.62
CVX 170526P00106000 P 05/26/17 106.0 1.90 2.24
CVX 170526P00107000 P 05/26/17 107.0 2.40 2.71
CVX 170526P00108000 P 05/26/17 108.0 3.05 3.60
CVX 170526P00109000 P 05/26/17 109.0 3.60 4.30
CVX 170526P00110000 P 05/26/17 110.0 4.35 5.25
CVX 170526P00111000 P 05/26/17 111.0 4.80 6.30
CVX 170526P00112000 P 05/26/17 112.0 5.65 7.90
CVX 170526P00113000 P 05/26/17 113.0 7.00 8.85
CVX 170526P00114000 P 05/26/17 114.0 7.65 9.80
CVX 170526P00115000 P 05/26/17 115.0 8.50 10.10
CVX 170526P00116000 P 05/26/17 116.0 9.60 11.80
CVX 170526P00117000 P 05/26/17 117.0 10.60 12.70
CVX 170526P00118000 P 05/26/17 118.0 10.30 13.65
CVX 170526P00119000 P 05/26/17 119.0 12.15 14.70
CVX 170526P00120000 P 05/26/17 120.0 13.40 15.85
CVX 170526P00121000 P 05/26/17 121.0 13.10 16.70
CVX 170526P00122000 P 05/26/17 122.0 14.55 17.80
CVX 170526P00123000 P 05/26/17 123.0 15.50 18.75
CVX 170526P00124000 P 05/26/17 124.0 16.55 19.80
CVX 170526P00125000 P 05/26/17 125.0 17.35 20.80
CVX 170526P00126000 P 05/26/17 126.0 18.35 21.80
CVX 170526P00127000 P 05/26/17 127.0 19.40 22.75
CVX 170526P00128000 P 05/26/17 128.0 20.40 23.75
CVX 170526P00130000 P 05/26/17 130.0 23.45 25.65
CVX 170526P00135000 P 05/26/17 135.0 27.35 30.75
CVX 170526P00140000 P 05/26/17 140.0 32.30 35.90
CVX 170526P00145000 P 05/26/17 145.0 37.40 40.90
CVX 170526P00150000 P 05/26/17 150.0 42.35 45.80
CVX 170602C00070000 C 06/02/17 70.0 34.95 37.80
CVX 170602C00075000 C 06/02/17 75.0 29.90 32.60
CVX 170602C00080000 C 06/02/17 80.0 25.00 27.70
CVX 170602C00085000 C 06/02/17 85.0 20.25 22.60
CVX 170602C00090000 C 06/02/17 90.0 15.10 17.75
CVX 170602C00092000 C 06/02/17 92.0 13.40 15.60
CVX 170602C00093000 C 06/02/17 93.0 12.40 14.60
CVX 170602C00094000 C 06/02/17 94.0 11.40 13.60
CVX 170602C00095000 C 06/02/17 95.0 10.35 12.70
CVX 170602C00096000 C 06/02/17 96.0 9.85 11.70
CVX 170602C00097000 C 06/02/17 97.0 8.55 10.55
CVX 170602C00097500 C 06/02/17 97.5 7.15 10.35
CVX 170602C00098000 C 06/02/17 98.0 7.40 9.65
CVX 170602C00098500 C 06/02/17 98.5 5.90 9.30
CVX 170602C00099000 C 06/02/17 99.0 6.65 8.70
CVX 170602C00099500 C 06/02/17 99.5 4.95 8.25
CVX 170602C00100000 C 06/02/17 100.0 5.70 7.40
CVX 170602C00101000 C 06/02/17 101.0 4.65 6.85
CVX 170602C00102000 C 06/02/17 102.0 4.55 6.05
CVX 170602C00103000 C 06/02/17 103.0 3.80 5.25
CVX 170602C00104000 C 06/02/17 104.0 3.30 3.85
CVX 170602C00105000 C 06/02/17 105.0 2.57 3.05
CVX 170602C00106000 C 06/02/17 106.0 2.00 2.21
CVX 170602C00107000 C 06/02/17 107.0 1.49 1.67
CVX 170602C00108000 C 06/02/17 108.0 1.03 1.22
CVX 170602C00109000 C 06/02/17 109.0 0.73 0.88
CVX 170602C00110000 C 06/02/17 110.0 0.49 0.60
CVX 170602C00111000 C 06/02/17 111.0 0.32 0.42
CVX 170602C00112000 C 06/02/17 112.0 0.19 0.37
CVX 170602C00113000 C 06/02/17 113.0 0.11 0.25
CVX 170602C00114000 C 06/02/17 114.0 0.07 0.16
CVX 170602C00115000 C 06/02/17 115.0 0.04 0.10
CVX 170602C00116000 C 06/02/17 116.0 0.00 0.28
CVX 170602C00117000 C 06/02/17 117.0 0.00 0.27
CVX 170602C00118000 C 06/02/17 118.0 0.00 0.30
CVX 170602C00119000 C 06/02/17 119.0 0.00 0.24
CVX 170602C00120000 C 06/02/17 120.0 0.00 0.11
CVX 170602C00121000 C 06/02/17 121.0 0.00 0.26
CVX 170602C00122000 C 06/02/17 122.0 0.00 0.23
CVX 170602C00123000 C 06/02/17 123.0 0.00 0.19
CVX 170602C00124000 C 06/02/17 124.0 0.00 0.21
CVX 170602C00125000 C 06/02/17 125.0 0.00 0.11
CVX 170602C00126000 C 06/02/17 126.0 0.00 0.23
CVX 170602C00127000 C 06/02/17 127.0 0.00 0.19
CVX 170602C00128000 C 06/02/17 128.0 0.00 0.20
CVX 170602C00129000 C 06/02/17 129.0 0.00 0.25
CVX 170602C00130000 C 06/02/17 130.0 0.00 0.42
CVX 170602C00131000 C 06/02/17 131.0 0.00 0.24
CVX 170602C00135000 C 06/02/17 135.0 0.00 0.22
CVX 170602C00140000 C 06/02/17 140.0 0.00 0.22
CVX 170602C00145000 C 06/02/17 145.0 0.00 0.18
CVX 170602C00150000 C 06/02/17 150.0 0.00 0.21
CVX 170602P00070000 P 06/02/17 70.0 0.00 0.19
CVX 170602P00075000 P 06/02/17 75.0 0.00 0.21
CVX 170602P00080000 P 06/02/17 80.0 0.00 0.21
CVX 170602P00085000 P 06/02/17 85.0 0.00 0.18
CVX 170602P00090000 P 06/02/17 90.0 0.00 0.13
CVX 170602P00092000 P 06/02/17 92.0 0.03 0.15
CVX 170602P00093000 P 06/02/17 93.0 0.06 0.21
CVX 170602P00094000 P 06/02/17 94.0 0.09 0.21
CVX 170602P00095000 P 06/02/17 95.0 0.10 0.34
CVX 170602P00096000 P 06/02/17 96.0 0.13 0.38
CVX 170602P00097000 P 06/02/17 97.0 0.17 0.31
CVX 170602P00097500 P 06/02/17 97.5 0.22 0.36
CVX 170602P00098000 P 06/02/17 98.0 0.26 0.41
CVX 170602P00098500 P 06/02/17 98.5 0.30 0.45
CVX 170602P00099000 P 06/02/17 99.0 0.32 0.53
CVX 170602P00099500 P 06/02/17 99.5 0.39 0.53
CVX 170602P00100000 P 06/02/17 100.0 0.44 0.62
CVX 170602P00101000 P 06/02/17 101.0 0.58 0.73
CVX 170602P00102000 P 06/02/17 102.0 0.76 0.92
CVX 170602P00103000 P 06/02/17 103.0 0.99 1.13
CVX 170602P00104000 P 06/02/17 104.0 1.22 1.46
CVX 170602P00105000 P 06/02/17 105.0 1.63 1.81
CVX 170602P00106000 P 06/02/17 106.0 2.01 2.35
CVX 170602P00107000 P 06/02/17 107.0 2.57 3.05
CVX 170602P00108000 P 06/02/17 108.0 3.20 3.85
CVX 170602P00109000 P 06/02/17 109.0 3.55 4.75
CVX 170602P00110000 P 06/02/17 110.0 3.35 5.30
CVX 170602P00111000 P 06/02/17 111.0 4.85 7.00
CVX 170602P00112000 P 06/02/17 112.0 5.65 8.00
CVX 170602P00113000 P 06/02/17 113.0 6.60 8.75
CVX 170602P00114000 P 06/02/17 114.0 7.60 9.90
CVX 170602P00115000 P 06/02/17 115.0 8.45 10.85
CVX 170602P00116000 P 06/02/17 116.0 9.45 11.80
CVX 170602P00117000 P 06/02/17 117.0 9.80 12.75
CVX 170602P00118000 P 06/02/17 118.0 11.45 13.80
CVX 170602P00119000 P 06/02/17 119.0 10.85 14.70
CVX 170602P00120000 P 06/02/17 120.0 13.55 15.50
CVX 170602P00121000 P 06/02/17 121.0 13.40 16.80
CVX 170602P00122000 P 06/02/17 122.0 14.40 17.65
CVX 170602P00123000 P 06/02/17 123.0 15.30 18.75
CVX 170602P00124000 P 06/02/17 124.0 16.35 19.75
CVX 170602P00125000 P 06/02/17 125.0 17.65 20.75
CVX 170602P00126000 P 06/02/17 126.0 17.85 21.75
CVX 170602P00127000 P 06/02/17 127.0 18.85 22.80
CVX 170602P00128000 P 06/02/17 128.0 19.85 23.80
CVX 170602P00129000 P 06/02/17 129.0 20.85 24.80
CVX 170602P00130000 P 06/02/17 130.0 23.45 25.80
CVX 170602P00131000 P 06/02/17 131.0 22.85 26.75
CVX 170602P00135000 P 06/02/17 135.0 27.45 30.65
CVX 170602P00140000 P 06/02/17 140.0 31.80 35.90
CVX 170602P00145000 P 06/02/17 145.0 36.80 40.80
CVX 170602P00150000 P 06/02/17 150.0 41.80 45.80
CVX 170609C00065000 C 06/09/17 65.0 39.95 43.35
CVX 170609C00070000 C 06/09/17 70.0 34.90 38.35
CVX 170609C00075000 C 06/09/17 75.0 29.95 32.60
CVX 170609C00080000 C 06/09/17 80.0 25.40 27.50
CVX 170609C00085000 C 06/09/17 85.0 20.35 22.50
CVX 170609C00090000 C 06/09/17 90.0 15.25 17.75
CVX 170609C00092000 C 06/09/17 92.0 13.30 15.55
CVX 170609C00093000 C 06/09/17 93.0 12.80 14.60
CVX 170609C00094000 C 06/09/17 94.0 11.30 13.75
CVX 170609C00095000 C 06/09/17 95.0 10.30 12.75
CVX 170609C00096000 C 06/09/17 96.0 9.35 11.65
CVX 170609C00096500 C 06/09/17 96.5 8.50 11.90
CVX 170609C00097000 C 06/09/17 97.0 8.50 10.75
CVX 170609C00097500 C 06/09/17 97.5 7.60 10.35
CVX 170609C00098000 C 06/09/17 98.0 7.40 9.75
CVX 170609C00098500 C 06/09/17 98.5 6.85 9.45
CVX 170609C00099000 C 06/09/17 99.0 6.50 8.85
CVX 170609C00099500 C 06/09/17 99.5 6.00 8.45
CVX 170609C00100000 C 06/09/17 100.0 5.50 7.50
CVX 170609C00101000 C 06/09/17 101.0 5.65 6.95
CVX 170609C00102000 C 06/09/17 102.0 3.90 5.80
CVX 170609C00103000 C 06/09/17 103.0 4.00 4.65
CVX 170609C00104000 C 06/09/17 104.0 3.30 3.95
CVX 170609C00105000 C 06/09/17 105.0 2.73 2.99
CVX 170609C00106000 C 06/09/17 106.0 2.14 2.36
CVX 170609C00107000 C 06/09/17 107.0 1.64 1.83
CVX 170609C00108000 C 06/09/17 108.0 1.22 1.38
CVX 170609C00109000 C 06/09/17 109.0 0.87 1.04
CVX 170609C00110000 C 06/09/17 110.0 0.60 0.77
CVX 170609C00111000 C 06/09/17 111.0 0.41 0.54
CVX 170609C00112000 C 06/09/17 112.0 0.28 0.47
CVX 170609C00113000 C 06/09/17 113.0 0.18 0.31
CVX 170609C00114000 C 06/09/17 114.0 0.12 0.25
CVX 170609C00115000 C 06/09/17 115.0 0.08 0.17
CVX 170609C00116000 C 06/09/17 116.0 0.00 0.20
CVX 170609C00117000 C 06/09/17 117.0 0.00 0.19
CVX 170609C00118000 C 06/09/17 118.0 0.00 0.13
CVX 170609C00119000 C 06/09/17 119.0 0.00 0.14
CVX 170609C00120000 C 06/09/17 120.0 0.00 0.09
CVX 170609C00121000 C 06/09/17 121.0 0.00 0.12
CVX 170609C00122000 C 06/09/17 122.0 0.00 0.11
CVX 170609C00123000 C 06/09/17 123.0 0.00 0.09
CVX 170609C00124000 C 06/09/17 124.0 0.00 0.10
CVX 170609C00125000 C 06/09/17 125.0 0.00 0.09
CVX 170609C00126000 C 06/09/17 126.0 0.00 0.04
CVX 170609C00127000 C 06/09/17 127.0 0.00 0.07
CVX 170609C00128000 C 06/09/17 128.0 0.00 0.06
CVX 170609C00129000 C 06/09/17 129.0 0.00 0.06
CVX 170609C00130000 C 06/09/17 130.0 0.00 0.05
CVX 170609C00131000 C 06/09/17 131.0 0.00 0.05
CVX 170609C00135000 C 06/09/17 135.0 0.00 0.04
CVX 170609C00140000 C 06/09/17 140.0 0.00 0.05
CVX 170609C00145000 C 06/09/17 145.0 0.00 0.05
CVX 170609P00065000 P 06/09/17 65.0 0.00 0.04
CVX 170609P00070000 P 06/09/17 70.0 0.00 0.05
CVX 170609P00075000 P 06/09/17 75.0 0.00 0.06
CVX 170609P00080000 P 06/09/17 80.0 0.00 0.05
CVX 170609P00085000 P 06/09/17 85.0 0.00 0.09
CVX 170609P00090000 P 06/09/17 90.0 0.03 0.12
CVX 170609P00092000 P 06/09/17 92.0 0.07 0.26
CVX 170609P00093000 P 06/09/17 93.0 0.09 0.27
CVX 170609P00094000 P 06/09/17 94.0 0.12 0.25
CVX 170609P00095000 P 06/09/17 95.0 0.16 0.28
CVX 170609P00096000 P 06/09/17 96.0 0.21 0.36
CVX 170609P00096500 P 06/09/17 96.5 0.23 0.41
CVX 170609P00097000 P 06/09/17 97.0 0.27 0.39
CVX 170609P00097500 P 06/09/17 97.5 0.31 0.45
CVX 170609P00098000 P 06/09/17 98.0 0.34 0.56
CVX 170609P00098500 P 06/09/17 98.5 0.38 0.59
CVX 170609P00099000 P 06/09/17 99.0 0.45 0.58
CVX 170609P00099500 P 06/09/17 99.5 0.50 0.65
CVX 170609P00100000 P 06/09/17 100.0 0.56 0.71
CVX 170609P00101000 P 06/09/17 101.0 0.71 0.88
CVX 170609P00102000 P 06/09/17 102.0 0.90 1.07
CVX 170609P00103000 P 06/09/17 103.0 1.16 1.32
CVX 170609P00104000 P 06/09/17 104.0 1.46 1.63
CVX 170609P00105000 P 06/09/17 105.0 1.83 2.04
CVX 170609P00106000 P 06/09/17 106.0 2.22 2.61
CVX 170609P00107000 P 06/09/17 107.0 2.80 3.00
CVX 170609P00108000 P 06/09/17 108.0 3.35 3.85
CVX 170609P00109000 P 06/09/17 109.0 3.80 4.65
CVX 170609P00110000 P 06/09/17 110.0 4.60 5.35
CVX 170609P00111000 P 06/09/17 111.0 4.85 7.25
CVX 170609P00112000 P 06/09/17 112.0 5.75 8.10
CVX 170609P00113000 P 06/09/17 113.0 5.90 9.00
CVX 170609P00114000 P 06/09/17 114.0 7.55 9.95
CVX 170609P00115000 P 06/09/17 115.0 8.50 10.85
CVX 170609P00116000 P 06/09/17 116.0 8.85 11.85
CVX 170609P00117000 P 06/09/17 117.0 10.10 12.85
CVX 170609P00118000 P 06/09/17 118.0 10.85 13.80
CVX 170609P00119000 P 06/09/17 119.0 11.75 14.85
CVX 170609P00120000 P 06/09/17 120.0 13.50 15.15
CVX 170609P00121000 P 06/09/17 121.0 13.75 16.80
CVX 170609P00122000 P 06/09/17 122.0 14.75 17.80
CVX 170609P00123000 P 06/09/17 123.0 15.75 18.75
CVX 170609P00124000 P 06/09/17 124.0 16.10 19.85
CVX 170609P00125000 P 06/09/17 125.0 17.75 20.75
CVX 170609P00126000 P 06/09/17 126.0 18.70 21.85
CVX 170609P00127000 P 06/09/17 127.0 19.75 22.85
CVX 170609P00128000 P 06/09/17 128.0 19.85 23.80
CVX 170609P00129000 P 06/09/17 129.0 20.85 24.75
CVX 170609P00130000 P 06/09/17 130.0 23.45 25.75
CVX 170609P00131000 P 06/09/17 131.0 22.85 26.80
CVX 170609P00135000 P 06/09/17 135.0 27.70 30.80
CVX 170609P00140000 P 06/09/17 140.0 31.80 35.75
CVX 170609P00145000 P 06/09/17 145.0 38.20 41.00
CVX 170616C00050000 C 06/16/17 50.0 54.30 59.00
CVX 170616C00055000 C 06/16/17 55.0 49.50 54.00
CVX 170616C00060000 C 06/16/17 60.0 44.35 49.00
CVX 170616C00065000 C 06/16/17 65.0 39.45 44.00
CVX 170616C00070000 C 06/16/17 70.0 35.65 37.35
CVX 170616C00075000 C 06/16/17 75.0 30.70 32.35
CVX 170616C00080000 C 06/16/17 80.0 25.55 27.20
CVX 170616C00085000 C 06/16/17 85.0 20.55 22.65
CVX 170616C00090000 C 06/16/17 90.0 15.75 17.40
CVX 170616C00092500 C 06/16/17 92.5 13.15 15.20
CVX 170616C00095000 C 06/16/17 95.0 11.30 12.30
CVX 170616C00097500 C 06/16/17 97.5 8.80 9.80
CVX 170616C00100000 C 06/16/17 100.0 6.75 7.35
CVX 170616C00105000 C 06/16/17 105.0 2.92 3.05
CVX 170616C00110000 C 06/16/17 110.0 0.80 0.86
CVX 170616C00115000 C 06/16/17 115.0 0.13 0.21
CVX 170616C00120000 C 06/16/17 120.0 0.02 0.04
CVX 170616C00125000 C 06/16/17 125.0 0.00 0.03
CVX 170616C00130000 C 06/16/17 130.0 0.00 0.02
CVX 170616C00135000 C 06/16/17 135.0 0.00 0.02
CVX 170616C00140000 C 06/16/17 140.0 0.00 0.02
CVX 170616C00145000 C 06/16/17 145.0 0.00 0.02
CVX 170616C00150000 C 06/16/17 150.0 0.00 0.02
CVX 170616P00050000 P 06/16/17 50.0 0.00 0.02
CVX 170616P00055000 P 06/16/17 55.0 0.00 0.02
CVX 170616P00060000 P 06/16/17 60.0 0.00 0.02
CVX 170616P00065000 P 06/16/17 65.0 0.00 0.02
CVX 170616P00070000 P 06/16/17 70.0 0.00 0.01
CVX 170616P00075000 P 06/16/17 75.0 0.00 0.01
CVX 170616P00080000 P 06/16/17 80.0 0.00 0.01
CVX 170616P00085000 P 06/16/17 85.0 0.02 0.04
CVX 170616P00090000 P 06/16/17 90.0 0.06 0.09
CVX 170616P00092500 P 06/16/17 92.5 0.11 0.16
CVX 170616P00095000 P 06/16/17 95.0 0.24 0.30
CVX 170616P00097500 P 06/16/17 97.5 0.42 0.50
CVX 170616P00100000 P 06/16/17 100.0 0.73 0.82
CVX 170616P00105000 P 06/16/17 105.0 2.09 2.23
CVX 170616P00110000 P 06/16/17 110.0 5.00 5.20
CVX 170616P00115000 P 06/16/17 115.0 9.25 9.95
CVX 170616P00120000 P 06/16/17 120.0 13.90 14.55
CVX 170616P00125000 P 06/16/17 125.0 18.60 20.50
CVX 170616P00130000 P 06/16/17 130.0 23.65 25.40
CVX 170616P00135000 P 06/16/17 135.0 28.80 30.40
CVX 170616P00140000 P 06/16/17 140.0 33.45 35.30
CVX 170616P00145000 P 06/16/17 145.0 38.35 40.35
CVX 170616P00150000 P 06/16/17 150.0 42.00 46.55
CVX 170721C00055000 C 07/21/17 55.0 49.90 52.75
CVX 170721C00060000 C 07/21/17 60.0 44.95 47.80
CVX 170721C00065000 C 07/21/17 65.0 39.95 42.85
CVX 170721C00070000 C 07/21/17 70.0 35.60 37.95
CVX 170721C00075000 C 07/21/17 75.0 30.80 32.45
CVX 170721C00080000 C 07/21/17 80.0 25.80 27.15
CVX 170721C00085000 C 07/21/17 85.0 20.20 22.45
CVX 170721C00090000 C 07/21/17 90.0 15.35 17.50
CVX 170721C00095000 C 07/21/17 95.0 11.35 12.60
CVX 170721C00097500 C 07/21/17 97.5 8.25 10.05
CVX 170721C00100000 C 07/21/17 100.0 7.30 7.50
CVX 170721C00105000 C 07/21/17 105.0 3.70 3.90
CVX 170721C00110000 C 07/21/17 110.0 1.44 1.59
CVX 170721C00115000 C 07/21/17 115.0 0.45 0.51
CVX 170721C00120000 C 07/21/17 120.0 0.10 0.15
CVX 170721C00125000 C 07/21/17 125.0 0.00 0.05
CVX 170721C00130000 C 07/21/17 130.0 0.00 0.03
CVX 170721C00135000 C 07/21/17 135.0 0.00 0.03
CVX 170721C00140000 C 07/21/17 140.0 0.00 0.02
CVX 170721C00145000 C 07/21/17 145.0 0.00 0.02
CVX 170721C00150000 C 07/21/17 150.0 0.00 0.02
CVX 170721C00155000 C 07/21/17 155.0 0.00 0.02
CVX 170721C00160000 C 07/21/17 160.0 0.00 0.02
CVX 170721P00055000 P 07/21/17 55.0 0.00 0.04
CVX 170721P00060000 P 07/21/17 60.0 0.00 0.05
CVX 170721P00065000 P 07/21/17 65.0 0.00 0.03
CVX 170721P00070000 P 07/21/17 70.0 0.01 0.04
CVX 170721P00075000 P 07/21/17 75.0 0.03 0.06
CVX 170721P00080000 P 07/21/17 80.0 0.04 0.09
CVX 170721P00085000 P 07/21/17 85.0 0.12 0.17
CVX 170721P00090000 P 07/21/17 90.0 0.28 0.35
CVX 170721P00095000 P 07/21/17 95.0 0.61 0.69
CVX 170721P00097500 P 07/21/17 97.5 0.90 0.97
CVX 170721P00100000 P 07/21/17 100.0 1.34 1.42
CVX 170721P00105000 P 07/21/17 105.0 2.89 3.00
CVX 170721P00110000 P 07/21/17 110.0 5.55 5.75
CVX 170721P00115000 P 07/21/17 115.0 9.05 10.10
CVX 170721P00120000 P 07/21/17 120.0 13.60 15.00
CVX 170721P00125000 P 07/21/17 125.0 18.40 20.95
CVX 170721P00130000 P 07/21/17 130.0 23.60 25.45
CVX 170721P00135000 P 07/21/17 135.0 28.20 30.40
CVX 170721P00140000 P 07/21/17 140.0 32.45 36.10
CVX 170721P00145000 P 07/21/17 145.0 36.90 41.25
CVX 170721P00150000 P 07/21/17 150.0 42.55 46.10
CVX 170721P00155000 P 07/21/17 155.0 47.45 51.65
CVX 170721P00160000 P 07/21/17 160.0 52.00 56.25
CVX 170915C00060000 C 09/15/17 60.0 45.35 47.30
CVX 170915C00065000 C 09/15/17 65.0 39.95 43.35
CVX 170915C00070000 C 09/15/17 70.0 35.00 38.35
CVX 170915C00075000 C 09/15/17 75.0 30.00 33.35
CVX 170915C00080000 C 09/15/17 80.0 25.30 27.35
CVX 170915C00085000 C 09/15/17 85.0 20.30 22.50
CVX 170915C00090000 C 09/15/17 90.0 15.75 17.85
CVX 170915C00095000 C 09/15/17 95.0 11.75 12.55
CVX 170915C00097500 C 09/15/17 97.5 9.75 10.25
CVX 170915C00100000 C 09/15/17 100.0 7.95 8.20
CVX 170915C00105000 C 09/15/17 105.0 4.65 4.85
CVX 170915C00110000 C 09/15/17 110.0 2.35 2.50
CVX 170915C00115000 C 09/15/17 115.0 0.96 1.10
CVX 170915C00120000 C 09/15/17 120.0 0.33 0.45
CVX 170915C00125000 C 09/15/17 125.0 0.10 0.15
CVX 170915C00130000 C 09/15/17 130.0 0.02 0.05
CVX 170915C00135000 C 09/15/17 135.0 0.00 0.06
CVX 170915C00140000 C 09/15/17 140.0 0.00 0.03
CVX 170915C00145000 C 09/15/17 145.0 0.00 0.02
CVX 170915C00150000 C 09/15/17 150.0 0.00 0.07
CVX 170915C00155000 C 09/15/17 155.0 0.00 0.06
CVX 170915C00160000 C 09/15/17 160.0 0.00 0.06
CVX 170915C00165000 C 09/15/17 165.0 0.00 0.06
CVX 170915C00170000 C 09/15/17 170.0 0.00 0.05
CVX 170915P00060000 P 09/15/17 60.0 0.01 0.05
CVX 170915P00065000 P 09/15/17 65.0 0.05 0.08
CVX 170915P00070000 P 09/15/17 70.0 0.08 0.12
CVX 170915P00075000 P 09/15/17 75.0 0.14 0.20
CVX 170915P00080000 P 09/15/17 80.0 0.25 0.34
CVX 170915P00085000 P 09/15/17 85.0 0.46 0.55
CVX 170915P00090000 P 09/15/17 90.0 0.81 0.91
CVX 170915P00095000 P 09/15/17 95.0 1.45 1.58
CVX 170915P00097500 P 09/15/17 97.5 1.93 2.07
CVX 170915P00100000 P 09/15/17 100.0 2.54 2.70
CVX 170915P00105000 P 09/15/17 105.0 4.40 4.60
CVX 170915P00110000 P 09/15/17 110.0 7.10 7.45
CVX 170915P00115000 P 09/15/17 115.0 10.65 11.60
CVX 170915P00120000 P 09/15/17 120.0 14.90 15.95
CVX 170915P00125000 P 09/15/17 125.0 19.30 21.15
CVX 170915P00130000 P 09/15/17 130.0 23.40 26.80
CVX 170915P00135000 P 09/15/17 135.0 27.85 31.65
CVX 170915P00140000 P 09/15/17 140.0 32.50 36.85
CVX 170915P00145000 P 09/15/17 145.0 37.55 41.85
CVX 170915P00150000 P 09/15/17 150.0 42.55 46.75
CVX 170915P00155000 P 09/15/17 155.0 47.50 51.75
CVX 170915P00160000 P 09/15/17 160.0 52.50 56.80
CVX 170915P00165000 P 09/15/17 165.0 57.65 61.75
CVX 170915P00170000 P 09/15/17 170.0 62.70 66.75
CVX 171215C00055000 C 12/15/17 55.0 50.00 53.30
CVX 171215C00060000 C 12/15/17 60.0 45.00 48.30
CVX 171215C00065000 C 12/15/17 65.0 40.00 43.30
CVX 171215C00070000 C 12/15/17 70.0 35.00 38.30
CVX 171215C00075000 C 12/15/17 75.0 30.00 33.35
CVX 171215C00080000 C 12/15/17 80.0 25.05 28.35
CVX 171215C00085000 C 12/15/17 85.0 20.05 23.45
CVX 171215C00090000 C 12/15/17 90.0 15.65 18.20
CVX 171215C00095000 C 12/15/17 95.0 11.30 13.25
CVX 171215C00097500 C 12/15/17 97.5 10.50 11.15
CVX 171215C00100000 C 12/15/17 100.0 8.80 9.15
CVX 171215C00105000 C 12/15/17 105.0 5.75 5.95
CVX 171215C00110000 C 12/15/17 110.0 3.40 3.65
CVX 171215C00115000 C 12/15/17 115.0 1.83 1.98
CVX 171215C00120000 C 12/15/17 120.0 0.89 1.01
CVX 171215C00125000 C 12/15/17 125.0 0.39 0.52
CVX 171215C00130000 C 12/15/17 130.0 0.16 0.25
CVX 171215C00135000 C 12/15/17 135.0 0.06 0.12
CVX 171215C00140000 C 12/15/17 140.0 0.01 0.09
CVX 171215C00145000 C 12/15/17 145.0 0.00 0.08
CVX 171215C00150000 C 12/15/17 150.0 0.00 0.04
CVX 171215C00155000 C 12/15/17 155.0 0.00 0.04
CVX 171215C00160000 C 12/15/17 160.0 0.00 0.06
CVX 171215P00055000 P 12/15/17 55.0 0.09 0.15
CVX 171215P00060000 P 12/15/17 60.0 0.13 0.23
CVX 171215P00065000 P 12/15/17 65.0 0.20 0.30
CVX 171215P00070000 P 12/15/17 70.0 0.34 0.43
CVX 171215P00075000 P 12/15/17 75.0 0.47 0.63
CVX 171215P00080000 P 12/15/17 80.0 0.72 0.87
CVX 171215P00085000 P 12/15/17 85.0 1.14 1.28
CVX 171215P00090000 P 12/15/17 90.0 1.75 1.82
CVX 171215P00095000 P 12/15/17 95.0 2.68 2.85
CVX 171215P00097500 P 12/15/17 97.5 3.30 3.55
CVX 171215P00100000 P 12/15/17 100.0 4.05 4.30
CVX 171215P00105000 P 12/15/17 105.0 6.10 6.40
CVX 171215P00110000 P 12/15/17 110.0 8.85 9.20
CVX 171215P00115000 P 12/15/17 115.0 12.30 12.70
CVX 171215P00120000 P 12/15/17 120.0 16.20 17.00
CVX 171215P00125000 P 12/15/17 125.0 19.90 22.45
CVX 171215P00130000 P 12/15/17 130.0 24.10 27.15
CVX 171215P00135000 P 12/15/17 135.0 28.95 32.35
CVX 171215P00140000 P 12/15/17 140.0 33.40 36.95
CVX 171215P00145000 P 12/15/17 145.0 38.30 42.15
CVX 171215P00150000 P 12/15/17 150.0 43.05 47.25
CVX 171215P00155000 P 12/15/17 155.0 48.00 52.25
CVX 171215P00160000 P 12/15/17 160.0 53.00 57.05
CVX 180119C00040000 C 01/19/18 40.0 64.90 68.65
CVX 180119C00042500 C 01/19/18 42.5 62.25 65.50
CVX 180119C00045000 C 01/19/18 45.0 59.95 63.65
CVX 180119C00047500 C 01/19/18 47.5 57.35 60.90
CVX 180119C00050000 C 01/19/18 50.0 54.75 58.20
CVX 180119C00055000 C 01/19/18 55.0 49.85 52.90
CVX 180119C00060000 C 01/19/18 60.0 44.95 48.15
CVX 180119C00065000 C 01/19/18 65.0 39.90 43.35
CVX 180119C00067500 C 01/19/18 67.5 37.30 41.50
CVX 180119C00070000 C 01/19/18 70.0 35.80 37.35
CVX 180119C00072500 C 01/19/18 72.5 32.50 35.50
CVX 180119C00075000 C 01/19/18 75.0 30.75 32.25
CVX 180119C00077500 C 01/19/18 77.5 28.15 29.80
CVX 180119C00080000 C 01/19/18 80.0 25.95 27.45
CVX 180119C00082500 C 01/19/18 82.5 23.15 25.25
CVX 180119C00085000 C 01/19/18 85.0 21.45 22.55
CVX 180119C00087500 C 01/19/18 87.5 19.05 20.00
CVX 180119C00090000 C 01/19/18 90.0 17.00 17.55
CVX 180119C00092500 C 01/19/18 92.5 14.85 15.50
CVX 180119C00095000 C 01/19/18 95.0 12.80 13.30
CVX 180119C00097500 C 01/19/18 97.5 10.95 11.40
CVX 180119C00100000 C 01/19/18 100.0 9.30 9.60
CVX 180119C00105000 C 01/19/18 105.0 6.20 6.60
CVX 180119C00110000 C 01/19/18 110.0 3.95 4.20
CVX 180119C00115000 C 01/19/18 115.0 2.30 2.49
CVX 180119C00120000 C 01/19/18 120.0 1.24 1.38
CVX 180119C00125000 C 01/19/18 125.0 0.60 0.75
CVX 180119C00130000 C 01/19/18 130.0 0.28 0.40
CVX 180119C00135000 C 01/19/18 135.0 0.10 0.23
CVX 180119C00140000 C 01/19/18 140.0 0.00 0.12
CVX 180119C00145000 C 01/19/18 145.0 0.00 0.08
CVX 180119C00150000 C 01/19/18 150.0 0.01 0.06
CVX 180119P00040000 P 01/19/18 40.0 0.02 0.07
CVX 180119P00042500 P 01/19/18 42.5 0.03 0.09
CVX 180119P00045000 P 01/19/18 45.0 0.05 0.10
CVX 180119P00047500 P 01/19/18 47.5 0.06 0.12
CVX 180119P00050000 P 01/19/18 50.0 0.10 0.14
CVX 180119P00055000 P 01/19/18 55.0 0.12 0.21
CVX 180119P00060000 P 01/19/18 60.0 0.20 0.30
CVX 180119P00065000 P 01/19/18 65.0 0.29 0.41
CVX 180119P00067500 P 01/19/18 67.5 0.37 0.53
CVX 180119P00070000 P 01/19/18 70.0 0.45 0.57
CVX 180119P00072500 P 01/19/18 72.5 0.53 0.65
CVX 180119P00075000 P 01/19/18 75.0 0.65 0.78
CVX 180119P00077500 P 01/19/18 77.5 0.77 0.92
CVX 180119P00080000 P 01/19/18 80.0 0.94 1.01
CVX 180119P00082500 P 01/19/18 82.5 1.15 1.31
CVX 180119P00085000 P 01/19/18 85.0 1.47 1.56
CVX 180119P00087500 P 01/19/18 87.5 1.71 1.88
CVX 180119P00090000 P 01/19/18 90.0 2.08 2.27
CVX 180119P00092500 P 01/19/18 92.5 2.56 2.74
CVX 180119P00095000 P 01/19/18 95.0 3.10 3.35
CVX 180119P00097500 P 01/19/18 97.5 3.80 4.00
CVX 180119P00100000 P 01/19/18 100.0 4.65 4.85
CVX 180119P00105000 P 01/19/18 105.0 6.70 6.95
CVX 180119P00110000 P 01/19/18 110.0 9.40 9.65
CVX 180119P00115000 P 01/19/18 115.0 12.75 13.10
CVX 180119P00120000 P 01/19/18 120.0 16.50 17.30
CVX 180119P00125000 P 01/19/18 125.0 20.70 21.95
CVX 180119P00130000 P 01/19/18 130.0 25.00 26.60
CVX 180119P00135000 P 01/19/18 135.0 29.30 31.75
CVX 180119P00140000 P 01/19/18 140.0 34.30 36.65
CVX 180119P00145000 P 01/19/18 145.0 38.35 41.95
CVX 180119P00150000 P 01/19/18 150.0 43.80 46.80
CVX 180615C00055000 C 06/15/18 55.0 49.20 53.90
CVX 180615C00060000 C 06/15/18 60.0 44.20 48.90
CVX 180615C00065000 C 06/15/18 65.0 39.25 43.70
CVX 180615C00070000 C 06/15/18 70.0 34.25 38.85
CVX 180615C00075000 C 06/15/18 75.0 29.30 33.70
CVX 180615C00080000 C 06/15/18 80.0 24.50 29.25
CVX 180615C00085000 C 06/15/18 85.0 20.05 24.25
CVX 180615C00090000 C 06/15/18 90.0 16.95 18.10
CVX 180615C00095000 C 06/15/18 95.0 13.45 14.15
CVX 180615C00097500 C 06/15/18 97.5 11.70 12.45
CVX 180615C00100000 C 06/15/18 100.0 10.10 10.80
CVX 180615C00105000 C 06/15/18 105.0 7.40 7.70
CVX 180615C00110000 C 06/15/18 110.0 5.00 5.40
CVX 180615C00115000 C 06/15/18 115.0 3.35 3.65
CVX 180615C00120000 C 06/15/18 120.0 2.05 2.34
CVX 180615C00125000 C 06/15/18 125.0 1.22 1.48
CVX 180615C00130000 C 06/15/18 130.0 0.69 1.01
CVX 180615C00135000 C 06/15/18 135.0 0.35 0.61
CVX 180615C00140000 C 06/15/18 140.0 0.15 0.30
CVX 180615C00145000 C 06/15/18 145.0 0.07 0.27
CVX 180615C00150000 C 06/15/18 150.0 0.03 0.17
CVX 180615C00155000 C 06/15/18 155.0 0.01 0.12
CVX 180615C00160000 C 06/15/18 160.0 0.00 0.07
CVX 180615P00055000 P 06/15/18 55.0 0.23 0.49
CVX 180615P00060000 P 06/15/18 60.0 0.37 0.66
CVX 180615P00065000 P 06/15/18 65.0 0.57 0.92
CVX 180615P00070000 P 06/15/18 70.0 0.90 1.19
CVX 180615P00075000 P 06/15/18 75.0 1.29 1.61
CVX 180615P00080000 P 06/15/18 80.0 1.87 2.19
CVX 180615P00085000 P 06/15/18 85.0 2.63 2.84
CVX 180615P00090000 P 06/15/18 90.0 3.60 3.90
CVX 180615P00095000 P 06/15/18 95.0 4.95 5.30
CVX 180615P00097500 P 06/15/18 97.5 5.85 6.20
CVX 180615P00100000 P 06/15/18 100.0 6.80 7.10
CVX 180615P00105000 P 06/15/18 105.0 8.95 9.55
CVX 180615P00110000 P 06/15/18 110.0 11.60 12.50
CVX 180615P00115000 P 06/15/18 115.0 15.00 15.75
CVX 180615P00120000 P 06/15/18 120.0 18.65 19.55
CVX 180615P00125000 P 06/15/18 125.0 21.50 24.40
CVX 180615P00130000 P 06/15/18 130.0 25.95 29.40
CVX 180615P00135000 P 06/15/18 135.0 29.80 34.50
CVX 180615P00140000 P 06/15/18 140.0 34.50 39.00
CVX 180615P00145000 P 06/15/18 145.0 39.25 44.00
CVX 180615P00150000 P 06/15/18 150.0 44.25 49.00
CVX 180615P00155000 P 06/15/18 155.0 49.00 53.70
CVX 180615P00160000 P 06/15/18 160.0 53.90 58.50
CVX 190118C00055000 C 01/18/19 55.0 49.00 54.00
CVX 190118C00060000 C 01/18/19 60.0 44.00 49.00
CVX 190118C00065000 C 01/18/19 65.0 39.00 44.00
CVX 190118C00070000 C 01/18/19 70.0 34.30 38.75
CVX 190118C00075000 C 01/18/19 75.0 29.20 33.75
CVX 190118C00080000 C 01/18/19 80.0 24.85 28.65
CVX 190118C00085000 C 01/18/19 85.0 21.35 23.00
CVX 190118C00090000 C 01/18/19 90.0 18.05 18.95
CVX 190118C00095000 C 01/18/19 95.0 14.55 15.40
CVX 190118C00097500 C 01/18/19 97.5 13.00 13.80
CVX 190118C00100000 C 01/18/19 100.0 11.55 12.35
CVX 190118C00105000 C 01/18/19 105.0 9.00 9.45
CVX 190118C00110000 C 01/18/19 110.0 6.80 7.25
CVX 190118C00115000 C 01/18/19 115.0 5.00 5.40
CVX 190118C00120000 C 01/18/19 120.0 3.45 3.90
CVX 190118C00125000 C 01/18/19 125.0 2.40 2.76
CVX 190118C00130000 C 01/18/19 130.0 1.64 1.95
CVX 190118C00135000 C 01/18/19 135.0 0.87 1.42
CVX 190118C00140000 C 01/18/19 140.0 0.70 1.00
CVX 190118C00145000 C 01/18/19 145.0 0.32 0.67
CVX 190118C00150000 C 01/18/19 150.0 0.21 0.46
CVX 190118C00155000 C 01/18/19 155.0 0.10 0.35
CVX 190118C00160000 C 01/18/19 160.0 0.08 0.26
CVX 190118C00165000 C 01/18/19 165.0 0.02 0.12
CVX 190118C00170000 C 01/18/19 170.0 0.00 0.15
CVX 190118C00175000 C 01/18/19 175.0 0.00 0.12
CVX 190118P00055000 P 01/18/19 55.0 0.53 1.02
CVX 190118P00060000 P 01/18/19 60.0 0.90 1.33
CVX 190118P00065000 P 01/18/19 65.0 1.40 1.73
CVX 190118P00070000 P 01/18/19 70.0 1.68 2.30
CVX 190118P00075000 P 01/18/19 75.0 2.39 2.94
CVX 190118P00080000 P 01/18/19 80.0 3.35 3.75
CVX 190118P00085000 P 01/18/19 85.0 4.45 4.90
CVX 190118P00090000 P 01/18/19 90.0 5.75 6.30
CVX 190118P00095000 P 01/18/19 95.0 7.55 8.00
CVX 190118P00097500 P 01/18/19 97.5 8.45 9.00
CVX 190118P00100000 P 01/18/19 100.0 9.45 10.05
CVX 190118P00105000 P 01/18/19 105.0 11.70 12.55
CVX 190118P00110000 P 01/18/19 110.0 14.50 15.35
CVX 190118P00115000 P 01/18/19 115.0 17.60 18.60
CVX 190118P00120000 P 01/18/19 120.0 21.10 22.15
CVX 190118P00125000 P 01/18/19 125.0 24.85 25.95
CVX 190118P00130000 P 01/18/19 130.0 28.40 30.45
CVX 190118P00135000 P 01/18/19 135.0 32.75 34.75
CVX 190118P00140000 P 01/18/19 140.0 35.85 40.30
CVX 190118P00145000 P 01/18/19 145.0 40.15 45.00
CVX 190118P00150000 P 01/18/19 150.0 45.00 49.50
CVX 190118P00155000 P 01/18/19 155.0 49.65 54.50
CVX 190118P00160000 P 01/18/19 160.0 54.50 59.10
CVX 190118P00165000 P 01/18/19 165.0 59.10 64.00
CVX 190118P00170000 P 01/18/19 170.0 64.05 69.00
CVX 190118P00175000 P 01/18/19 175.0 69.00 73.95

OPRA data is delayed 15 minutes.