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 (2016-03-04)Premium Content

Chevron Corporation (CVX)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 160527C00055000 C 05/27/16 55.0 44.80 48.40
CVX 160527C00060000 C 05/27/16 60.0 39.60 43.15
CVX 160527C00065000 C 05/27/16 65.0 34.80 38.45
CVX 160527C00070000 C 05/27/16 70.0 29.40 31.70
CVX 160527C00075000 C 05/27/16 75.0 24.85 26.85
CVX 160527C00080000 C 05/27/16 80.0 20.00 22.10
CVX 160527C00084000 C 05/27/16 84.0 16.00 17.75
CVX 160527C00085000 C 05/27/16 85.0 15.00 16.80
CVX 160527C00085500 C 05/27/16 85.5 14.50 16.65
CVX 160527C00086000 C 05/27/16 86.0 14.00 15.70
CVX 160527C00086500 C 05/27/16 86.5 13.50 15.60
CVX 160527C00087000 C 05/27/16 87.0 13.00 15.15
CVX 160527C00087500 C 05/27/16 87.5 12.50 14.65
CVX 160527C00088000 C 05/27/16 88.0 12.55 14.00
CVX 160527C00088500 C 05/27/16 88.5 12.30 13.20
CVX 160527C00089000 C 05/27/16 89.0 11.50 12.80
CVX 160527C00089500 C 05/27/16 89.5 10.45 13.10
CVX 160527C00090000 C 05/27/16 90.0 10.55 11.65
CVX 160527C00090500 C 05/27/16 90.5 10.25 11.30
CVX 160527C00091000 C 05/27/16 91.0 9.55 10.80
CVX 160527C00091500 C 05/27/16 91.5 8.95 10.20
CVX 160527C00092000 C 05/27/16 92.0 8.00 10.75
CVX 160527C00092500 C 05/27/16 92.5 8.40 9.45
CVX 160527C00093000 C 05/27/16 93.0 7.90 8.55
CVX 160527C00093500 C 05/27/16 93.5 7.40 8.10
CVX 160527C00094000 C 05/27/16 94.0 6.70 7.80
CVX 160527C00094500 C 05/27/16 94.5 6.40 7.10
CVX 160527C00095000 C 05/27/16 95.0 5.90 6.60
CVX 160527C00095500 C 05/27/16 95.5 5.40 6.30
CVX 160527C00096000 C 05/27/16 96.0 4.90 5.55
CVX 160527C00096500 C 05/27/16 96.5 4.40 5.30
CVX 160527C00097000 C 05/27/16 97.0 4.40 4.55
CVX 160527C00097500 C 05/27/16 97.5 3.90 4.05
CVX 160527C00098000 C 05/27/16 98.0 3.40 3.55
CVX 160527C00098500 C 05/27/16 98.5 2.92 3.05
CVX 160527C00099000 C 05/27/16 99.0 2.42 2.55
CVX 160527C00099500 C 05/27/16 99.5 1.93 2.08
CVX 160527C00100000 C 05/27/16 100.0 1.47 1.60
CVX 160527C00101000 C 05/27/16 101.0 0.65 0.75
CVX 160527C00102000 C 05/27/16 102.0 0.16 0.21
CVX 160527C00103000 C 05/27/16 103.0 0.02 0.04
CVX 160527C00104000 C 05/27/16 104.0 0.00 0.01
CVX 160527C00105000 C 05/27/16 105.0 0.00 0.02
CVX 160527C00106000 C 05/27/16 106.0 0.00 0.04
CVX 160527C00107000 C 05/27/16 107.0 0.00 0.25
CVX 160527C00108000 C 05/27/16 108.0 0.00 0.17
CVX 160527C00109000 C 05/27/16 109.0 0.00 0.25
CVX 160527C00110000 C 05/27/16 110.0 0.00 0.01
CVX 160527C00111000 C 05/27/16 111.0 0.00 0.25
CVX 160527C00112000 C 05/27/16 112.0 0.00 0.25
CVX 160527C00113000 C 05/27/16 113.0 0.00 0.25
CVX 160527C00114000 C 05/27/16 114.0 0.00 0.25
CVX 160527C00115000 C 05/27/16 115.0 0.00 0.25
CVX 160527C00116000 C 05/27/16 116.0 0.00 0.02
CVX 160527C00120000 C 05/27/16 120.0 0.00 0.25
CVX 160527C00125000 C 05/27/16 125.0 0.00 0.15
CVX 160527C00130000 C 05/27/16 130.0 0.00 0.23
CVX 160527C00135000 C 05/27/16 135.0 0.00 0.23
CVX 160527C00140000 C 05/27/16 140.0 0.00 0.23
CVX 160527C00145000 C 05/27/16 145.0 0.00 0.23
CVX 160527P00055000 P 05/27/16 55.0 0.00 0.24
CVX 160527P00060000 P 05/27/16 60.0 0.00 0.24
CVX 160527P00065000 P 05/27/16 65.0 0.00 0.24
CVX 160527P00070000 P 05/27/16 70.0 0.00 0.23
CVX 160527P00075000 P 05/27/16 75.0 0.00 0.04
CVX 160527P00080000 P 05/27/16 80.0 0.00 0.05
CVX 160527P00084000 P 05/27/16 84.0 0.00 0.25
CVX 160527P00085000 P 05/27/16 85.0 0.00 0.06
CVX 160527P00085500 P 05/27/16 85.5 0.00 0.25
CVX 160527P00086000 P 05/27/16 86.0 0.00 0.25
CVX 160527P00086500 P 05/27/16 86.5 0.00 0.25
CVX 160527P00087000 P 05/27/16 87.0 0.00 0.25
CVX 160527P00087500 P 05/27/16 87.5 0.00 0.25
CVX 160527P00088000 P 05/27/16 88.0 0.00 0.10
CVX 160527P00088500 P 05/27/16 88.5 0.00 0.25
CVX 160527P00089000 P 05/27/16 89.0 0.00 0.12
CVX 160527P00089500 P 05/27/16 89.5 0.00 0.25
CVX 160527P00090000 P 05/27/16 90.0 0.00 0.01
CVX 160527P00090500 P 05/27/16 90.5 0.00 0.25
CVX 160527P00091000 P 05/27/16 91.0 0.00 0.01
CVX 160527P00091500 P 05/27/16 91.5 0.00 0.25
CVX 160527P00092000 P 05/27/16 92.0 0.00 0.01
CVX 160527P00092500 P 05/27/16 92.5 0.00 0.25
CVX 160527P00093000 P 05/27/16 93.0 0.00 0.21
CVX 160527P00093500 P 05/27/16 93.5 0.00 0.24
CVX 160527P00094000 P 05/27/16 94.0 0.00 0.04
CVX 160527P00094500 P 05/27/16 94.5 0.00 0.02
CVX 160527P00095000 P 05/27/16 95.0 0.00 0.01
CVX 160527P00095500 P 05/27/16 95.5 0.01 0.02
CVX 160527P00096000 P 05/27/16 96.0 0.00 0.02
CVX 160527P00096500 P 05/27/16 96.5 0.00 0.02
CVX 160527P00097000 P 05/27/16 97.0 0.00 0.02
CVX 160527P00097500 P 05/27/16 97.5 0.00 0.02
CVX 160527P00098000 P 05/27/16 98.0 0.00 0.01
CVX 160527P00098500 P 05/27/16 98.5 0.01 0.02
CVX 160527P00099000 P 05/27/16 99.0 0.01 0.03
CVX 160527P00099500 P 05/27/16 99.5 0.02 0.04
CVX 160527P00100000 P 05/27/16 100.0 0.04 0.07
CVX 160527P00101000 P 05/27/16 101.0 0.19 0.23
CVX 160527P00102000 P 05/27/16 102.0 0.63 0.74
CVX 160527P00103000 P 05/27/16 103.0 1.48 1.62
CVX 160527P00104000 P 05/27/16 104.0 2.46 2.60
CVX 160527P00105000 P 05/27/16 105.0 3.45 3.60
CVX 160527P00106000 P 05/27/16 106.0 4.05 4.75
CVX 160527P00107000 P 05/27/16 107.0 4.50 6.10
CVX 160527P00108000 P 05/27/16 108.0 5.55 7.10
CVX 160527P00109000 P 05/27/16 109.0 6.55 8.10
CVX 160527P00110000 P 05/27/16 110.0 7.55 9.10
CVX 160527P00111000 P 05/27/16 111.0 8.55 10.10
CVX 160527P00112000 P 05/27/16 112.0 8.85 12.00
CVX 160527P00113000 P 05/27/16 113.0 10.05 12.20
CVX 160527P00114000 P 05/27/16 114.0 10.85 12.90
CVX 160527P00115000 P 05/27/16 115.0 11.85 14.10
CVX 160527P00116000 P 05/27/16 116.0 12.90 15.90
CVX 160527P00120000 P 05/27/16 120.0 17.00 19.20
CVX 160527P00125000 P 05/27/16 125.0 21.90 23.90
CVX 160527P00130000 P 05/27/16 130.0 26.75 29.90
CVX 160527P00135000 P 05/27/16 135.0 31.70 35.35
CVX 160527P00140000 P 05/27/16 140.0 36.70 38.70
CVX 160527P00145000 P 05/27/16 145.0 41.75 45.30
CVX 160603C00075000 C 06/03/16 75.0 25.90 26.85
CVX 160603C00080000 C 06/03/16 80.0 20.05 22.80
CVX 160603C00085000 C 06/03/16 85.0 15.10 16.70
CVX 160603C00086000 C 06/03/16 86.0 14.00 16.75
CVX 160603C00087000 C 06/03/16 87.0 13.00 15.75
CVX 160603C00088000 C 06/03/16 88.0 12.70 13.65
CVX 160603C00089000 C 06/03/16 89.0 11.60 12.85
CVX 160603C00090000 C 06/03/16 90.0 10.15 12.55
CVX 160603C00091000 C 06/03/16 91.0 9.85 10.70
CVX 160603C00092000 C 06/03/16 92.0 8.90 9.65
CVX 160603C00093000 C 06/03/16 93.0 7.95 8.60
CVX 160603C00093500 C 06/03/16 93.5 7.45 8.15
CVX 160603C00094000 C 06/03/16 94.0 6.95 7.80
CVX 160603C00094500 C 06/03/16 94.5 6.45 7.15
CVX 160603C00095000 C 06/03/16 95.0 5.95 6.65
CVX 160603C00095500 C 06/03/16 95.5 5.50 6.15
CVX 160603C00096000 C 06/03/16 96.0 5.00 5.65
CVX 160603C00096500 C 06/03/16 96.5 4.55 5.35
CVX 160603C00097000 C 06/03/16 97.0 4.05 4.85
CVX 160603C00097500 C 06/03/16 97.5 4.00 4.20
CVX 160603C00098000 C 06/03/16 98.0 3.55 3.70
CVX 160603C00098500 C 06/03/16 98.5 3.10 3.25
CVX 160603C00099000 C 06/03/16 99.0 2.70 2.82
CVX 160603C00099500 C 06/03/16 99.5 2.28 2.41
CVX 160603C00100000 C 06/03/16 100.0 1.91 2.01
CVX 160603C00101000 C 06/03/16 101.0 1.23 1.30
CVX 160603C00102000 C 06/03/16 102.0 0.71 0.78
CVX 160603C00103000 C 06/03/16 103.0 0.35 0.40
CVX 160603C00104000 C 06/03/16 104.0 0.15 0.18
CVX 160603C00105000 C 06/03/16 105.0 0.06 0.08
CVX 160603C00106000 C 06/03/16 106.0 0.02 0.04
CVX 160603C00107000 C 06/03/16 107.0 0.00 0.04
CVX 160603C00108000 C 06/03/16 108.0 0.00 0.07
CVX 160603C00109000 C 06/03/16 109.0 0.00 0.25
CVX 160603C00110000 C 06/03/16 110.0 0.00 0.04
CVX 160603C00111000 C 06/03/16 111.0 0.00 0.25
CVX 160603C00112000 C 06/03/16 112.0 0.00 0.25
CVX 160603C00113000 C 06/03/16 113.0 0.00 0.25
CVX 160603C00114000 C 06/03/16 114.0 0.00 0.25
CVX 160603C00115000 C 06/03/16 115.0 0.00 0.01
CVX 160603C00116000 C 06/03/16 116.0 0.00 0.25
CVX 160603C00120000 C 06/03/16 120.0 0.00 0.07
CVX 160603P00075000 P 06/03/16 75.0 0.00 0.07
CVX 160603P00080000 P 06/03/16 80.0 0.00 0.05
CVX 160603P00085000 P 06/03/16 85.0 0.00 0.06
CVX 160603P00086000 P 06/03/16 86.0 0.00 0.01
CVX 160603P00087000 P 06/03/16 87.0 0.00 0.02
CVX 160603P00088000 P 06/03/16 88.0 0.00 0.10
CVX 160603P00089000 P 06/03/16 89.0 0.00 0.03
CVX 160603P00090000 P 06/03/16 90.0 0.00 0.06
CVX 160603P00091000 P 06/03/16 91.0 0.00 0.02
CVX 160603P00092000 P 06/03/16 92.0 0.00 0.02
CVX 160603P00093000 P 06/03/16 93.0 0.00 0.02
CVX 160603P00093500 P 06/03/16 93.5 0.01 0.03
CVX 160603P00094000 P 06/03/16 94.0 0.01 0.04
CVX 160603P00094500 P 06/03/16 94.5 0.02 0.04
CVX 160603P00095000 P 06/03/16 95.0 0.03 0.05
CVX 160603P00095500 P 06/03/16 95.5 0.04 0.06
CVX 160603P00096000 P 06/03/16 96.0 0.04 0.07
CVX 160603P00096500 P 06/03/16 96.5 0.05 0.09
CVX 160603P00097000 P 06/03/16 97.0 0.07 0.11
CVX 160603P00097500 P 06/03/16 97.5 0.10 0.14
CVX 160603P00098000 P 06/03/16 98.0 0.15 0.16
CVX 160603P00098500 P 06/03/16 98.5 0.19 0.23
CVX 160603P00099000 P 06/03/16 99.0 0.25 0.30
CVX 160603P00099500 P 06/03/16 99.5 0.34 0.38
CVX 160603P00100000 P 06/03/16 100.0 0.45 0.49
CVX 160603P00101000 P 06/03/16 101.0 0.74 0.82
CVX 160603P00102000 P 06/03/16 102.0 1.16 1.30
CVX 160603P00103000 P 06/03/16 103.0 1.81 1.95
CVX 160603P00104000 P 06/03/16 104.0 2.63 2.75
CVX 160603P00105000 P 06/03/16 105.0 3.50 3.65
CVX 160603P00106000 P 06/03/16 106.0 4.10 5.10
CVX 160603P00107000 P 06/03/16 107.0 4.60 6.15
CVX 160603P00108000 P 06/03/16 108.0 5.55 7.10
CVX 160603P00109000 P 06/03/16 109.0 6.50 8.10
CVX 160603P00110000 P 06/03/16 110.0 7.55 9.10
CVX 160603P00111000 P 06/03/16 111.0 8.50 10.10
CVX 160603P00112000 P 06/03/16 112.0 8.85 11.95
CVX 160603P00113000 P 06/03/16 113.0 9.85 12.95
CVX 160603P00114000 P 06/03/16 114.0 10.85 13.25
CVX 160603P00115000 P 06/03/16 115.0 11.85 13.85
CVX 160603P00116000 P 06/03/16 116.0 12.85 14.85
CVX 160603P00120000 P 06/03/16 120.0 17.35 19.60
CVX 160610C00075000 C 06/10/16 75.0 25.30 27.25
CVX 160610C00080000 C 06/10/16 80.0 20.35 23.15
CVX 160610C00085000 C 06/10/16 85.0 15.75 17.65
CVX 160610C00090000 C 06/10/16 90.0 10.20 12.70
CVX 160610C00091000 C 06/10/16 91.0 9.85 10.90
CVX 160610C00092000 C 06/10/16 92.0 8.95 10.50
CVX 160610C00093000 C 06/10/16 93.0 7.95 8.90
CVX 160610C00094000 C 06/10/16 94.0 7.00 7.90
CVX 160610C00094500 C 06/10/16 94.5 6.60 7.45
CVX 160610C00095000 C 06/10/16 95.0 6.10 7.00
CVX 160610C00095500 C 06/10/16 95.5 5.60 6.50
CVX 160610C00096000 C 06/10/16 96.0 5.35 6.05
CVX 160610C00096500 C 06/10/16 96.5 5.10 5.40
CVX 160610C00097000 C 06/10/16 97.0 4.60 4.95
CVX 160610C00097500 C 06/10/16 97.5 4.20 4.50
CVX 160610C00098000 C 06/10/16 98.0 3.80 4.00
CVX 160610C00098500 C 06/10/16 98.5 3.35 3.60
CVX 160610C00099000 C 06/10/16 99.0 3.00 3.15
CVX 160610C00099500 C 06/10/16 99.5 2.63 2.81
CVX 160610C00100000 C 06/10/16 100.0 2.28 2.40
CVX 160610C00101000 C 06/10/16 101.0 1.65 1.74
CVX 160610C00102000 C 06/10/16 102.0 1.11 1.18
CVX 160610C00103000 C 06/10/16 103.0 0.69 0.74
CVX 160610C00104000 C 06/10/16 104.0 0.39 0.43
CVX 160610C00105000 C 06/10/16 105.0 0.20 0.25
CVX 160610C00106000 C 06/10/16 106.0 0.09 0.19
CVX 160610C00107000 C 06/10/16 107.0 0.04 0.14
CVX 160610C00108000 C 06/10/16 108.0 0.01 0.08
CVX 160610C00109000 C 06/10/16 109.0 0.00 0.23
CVX 160610C00110000 C 06/10/16 110.0 0.00 0.08
CVX 160610C00111000 C 06/10/16 111.0 0.00 0.25
CVX 160610C00112000 C 06/10/16 112.0 0.00 0.25
CVX 160610C00113000 C 06/10/16 113.0 0.00 0.25
CVX 160610C00114000 C 06/10/16 114.0 0.00 0.25
CVX 160610C00115000 C 06/10/16 115.0 0.00 0.06
CVX 160610C00116000 C 06/10/16 116.0 0.00 0.25
CVX 160610C00117000 C 06/10/16 117.0 0.00 0.25
CVX 160610C00118000 C 06/10/16 118.0 0.00 0.25
CVX 160610C00120000 C 06/10/16 120.0 0.00 0.07
CVX 160610P00075000 P 06/10/16 75.0 0.00 0.04
CVX 160610P00080000 P 06/10/16 80.0 0.00 0.03
CVX 160610P00085000 P 06/10/16 85.0 0.00 0.03
CVX 160610P00090000 P 06/10/16 90.0 0.02 0.10
CVX 160610P00091000 P 06/10/16 91.0 0.00 0.25
CVX 160610P00092000 P 06/10/16 92.0 0.01 0.18
CVX 160610P00093000 P 06/10/16 93.0 0.03 0.21
CVX 160610P00094000 P 06/10/16 94.0 0.06 0.23
CVX 160610P00094500 P 06/10/16 94.5 0.09 0.16
CVX 160610P00095000 P 06/10/16 95.0 0.11 0.16
CVX 160610P00095500 P 06/10/16 95.5 0.13 0.19
CVX 160610P00096000 P 06/10/16 96.0 0.16 0.23
CVX 160610P00096500 P 06/10/16 96.5 0.20 0.27
CVX 160610P00097000 P 06/10/16 97.0 0.24 0.32
CVX 160610P00097500 P 06/10/16 97.5 0.31 0.35
CVX 160610P00098000 P 06/10/16 98.0 0.38 0.42
CVX 160610P00098500 P 06/10/16 98.5 0.46 0.50
CVX 160610P00099000 P 06/10/16 99.0 0.55 0.60
CVX 160610P00099500 P 06/10/16 99.5 0.66 0.72
CVX 160610P00100000 P 06/10/16 100.0 0.79 0.86
CVX 160610P00101000 P 06/10/16 101.0 1.12 1.21
CVX 160610P00102000 P 06/10/16 102.0 1.57 1.75
CVX 160610P00103000 P 06/10/16 103.0 2.16 2.30
CVX 160610P00104000 P 06/10/16 104.0 2.86 3.00
CVX 160610P00105000 P 06/10/16 105.0 3.60 3.85
CVX 160610P00106000 P 06/10/16 106.0 4.20 5.25
CVX 160610P00107000 P 06/10/16 107.0 4.65 6.20
CVX 160610P00108000 P 06/10/16 108.0 5.60 7.15
CVX 160610P00109000 P 06/10/16 109.0 6.55 8.20
CVX 160610P00110000 P 06/10/16 110.0 7.55 9.15
CVX 160610P00111000 P 06/10/16 111.0 7.90 10.30
CVX 160610P00112000 P 06/10/16 112.0 8.90 11.20
CVX 160610P00113000 P 06/10/16 113.0 9.90 11.85
CVX 160610P00114000 P 06/10/16 114.0 10.90 12.85
CVX 160610P00115000 P 06/10/16 115.0 11.85 15.00
CVX 160610P00116000 P 06/10/16 116.0 12.85 15.20
CVX 160610P00117000 P 06/10/16 117.0 13.85 17.00
CVX 160610P00118000 P 06/10/16 118.0 15.30 16.85
CVX 160610P00120000 P 06/10/16 120.0 17.35 19.10
CVX 160617C00040000 C 06/17/16 40.0 59.70 63.20
CVX 160617C00042500 C 06/17/16 42.5 57.25 60.85
CVX 160617C00045000 C 06/17/16 45.0 55.00 57.80
CVX 160617C00047500 C 06/17/16 47.5 52.50 55.65
CVX 160617C00050000 C 06/17/16 50.0 50.15 53.15
CVX 160617C00055000 C 06/17/16 55.0 45.00 48.15
CVX 160617C00060000 C 06/17/16 60.0 40.05 42.75
CVX 160617C00065000 C 06/17/16 65.0 35.05 36.85
CVX 160617C00067500 C 06/17/16 67.5 32.05 35.50
CVX 160617C00070000 C 06/17/16 70.0 30.05 32.75
CVX 160617C00072500 C 06/17/16 72.5 27.55 30.25
CVX 160617C00075000 C 06/17/16 75.0 25.80 27.60
CVX 160617C00077500 C 06/17/16 77.5 23.20 25.25
CVX 160617C00080000 C 06/17/16 80.0 20.90 22.35
CVX 160617C00082500 C 06/17/16 82.5 18.45 19.95
CVX 160617C00084000 C 06/17/16 84.0 16.85 18.50
CVX 160617C00085000 C 06/17/16 85.0 15.85 17.55
CVX 160617C00085500 C 06/17/16 85.5 15.35 17.15
CVX 160617C00086000 C 06/17/16 86.0 14.95 16.65
CVX 160617C00086500 C 06/17/16 86.5 14.25 16.20
CVX 160617C00087000 C 06/17/16 87.0 13.90 15.60
CVX 160617C00087500 C 06/17/16 87.5 13.50 14.90
CVX 160617C00088000 C 06/17/16 88.0 12.85 14.50
CVX 160617C00088500 C 06/17/16 88.5 11.85 14.20
CVX 160617C00089000 C 06/17/16 89.0 12.00 13.65
CVX 160617C00089500 C 06/17/16 89.5 11.55 12.35
CVX 160617C00090000 C 06/17/16 90.0 11.05 12.10
CVX 160617C00090500 C 06/17/16 90.5 10.50 12.20
CVX 160617C00091000 C 06/17/16 91.0 9.35 11.60
CVX 160617C00091500 C 06/17/16 91.5 9.60 10.60
CVX 160617C00092000 C 06/17/16 92.0 9.10 10.10
CVX 160617C00092500 C 06/17/16 92.5 9.00 9.45
CVX 160617C00093000 C 06/17/16 93.0 8.15 9.10
CVX 160617C00093500 C 06/17/16 93.5 7.70 8.35
CVX 160617C00094000 C 06/17/16 94.0 7.25 8.20
CVX 160617C00094500 C 06/17/16 94.5 7.00 7.60
CVX 160617C00095000 C 06/17/16 95.0 6.65 6.90
CVX 160617C00095500 C 06/17/16 95.5 6.20 6.45
CVX 160617C00096000 C 06/17/16 96.0 5.75 6.05
CVX 160617C00096500 C 06/17/16 96.5 5.30 5.55
CVX 160617C00097000 C 06/17/16 97.0 4.90 5.10
CVX 160617C00097500 C 06/17/16 97.5 4.50 4.65
CVX 160617C00098000 C 06/17/16 98.0 4.10 4.25
CVX 160617C00098500 C 06/17/16 98.5 3.70 3.85
CVX 160617C00099000 C 06/17/16 99.0 3.35 3.45
CVX 160617C00099500 C 06/17/16 99.5 2.99 3.10
CVX 160617C00100000 C 06/17/16 100.0 2.63 2.71
CVX 160617C00101000 C 06/17/16 101.0 2.01 2.09
CVX 160617C00102000 C 06/17/16 102.0 1.47 1.52
CVX 160617C00103000 C 06/17/16 103.0 1.02 1.06
CVX 160617C00104000 C 06/17/16 104.0 0.67 0.70
CVX 160617C00105000 C 06/17/16 105.0 0.41 0.43
CVX 160617C00106000 C 06/17/16 106.0 0.23 0.26
CVX 160617C00107000 C 06/17/16 107.0 0.12 0.15
CVX 160617C00108000 C 06/17/16 108.0 0.06 0.08
CVX 160617C00109000 C 06/17/16 109.0 0.03 0.05
CVX 160617C00110000 C 06/17/16 110.0 0.02 0.04
CVX 160617C00111000 C 06/17/16 111.0 0.00 0.23
CVX 160617C00112000 C 06/17/16 112.0 0.00 0.25
CVX 160617C00113000 C 06/17/16 113.0 0.00 0.25
CVX 160617C00114000 C 06/17/16 114.0 0.00 0.25
CVX 160617C00115000 C 06/17/16 115.0 0.00 0.05
CVX 160617C00116000 C 06/17/16 116.0 0.00 0.25
CVX 160617C00120000 C 06/17/16 120.0 0.00 0.01
CVX 160617C00125000 C 06/17/16 125.0 0.00 0.09
CVX 160617C00130000 C 06/17/16 130.0 0.00 0.23
CVX 160617C00135000 C 06/17/16 135.0 0.00 0.25
CVX 160617P00040000 P 06/17/16 40.0 0.00 0.25
CVX 160617P00042500 P 06/17/16 42.5 0.00 0.25
CVX 160617P00045000 P 06/17/16 45.0 0.00 0.02
CVX 160617P00047500 P 06/17/16 47.5 0.00 0.23
CVX 160617P00050000 P 06/17/16 50.0 0.00 0.01
CVX 160617P00055000 P 06/17/16 55.0 0.00 0.01
CVX 160617P00060000 P 06/17/16 60.0 0.00 0.01
CVX 160617P00065000 P 06/17/16 65.0 0.00 0.01
CVX 160617P00067500 P 06/17/16 67.5 0.00 0.13
CVX 160617P00070000 P 06/17/16 70.0 0.00 0.01
CVX 160617P00072500 P 06/17/16 72.5 0.00 0.01
CVX 160617P00075000 P 06/17/16 75.0 0.01 0.02
CVX 160617P00077500 P 06/17/16 77.5 0.00 0.03
CVX 160617P00080000 P 06/17/16 80.0 0.02 0.03
CVX 160617P00082500 P 06/17/16 82.5 0.03 0.05
CVX 160617P00084000 P 06/17/16 84.0 0.03 0.06
CVX 160617P00085000 P 06/17/16 85.0 0.04 0.06
CVX 160617P00085500 P 06/17/16 85.5 0.04 0.07
CVX 160617P00086000 P 06/17/16 86.0 0.05 0.07
CVX 160617P00086500 P 06/17/16 86.5 0.05 0.07
CVX 160617P00087000 P 06/17/16 87.0 0.06 0.07
CVX 160617P00087500 P 06/17/16 87.5 0.06 0.08
CVX 160617P00088000 P 06/17/16 88.0 0.07 0.08
CVX 160617P00088500 P 06/17/16 88.5 0.07 0.09
CVX 160617P00089000 P 06/17/16 89.0 0.08 0.10
CVX 160617P00089500 P 06/17/16 89.5 0.08 0.10
CVX 160617P00090000 P 06/17/16 90.0 0.09 0.11
CVX 160617P00090500 P 06/17/16 90.5 0.10 0.12
CVX 160617P00091000 P 06/17/16 91.0 0.11 0.13
CVX 160617P00091500 P 06/17/16 91.5 0.12 0.15
CVX 160617P00092000 P 06/17/16 92.0 0.14 0.16
CVX 160617P00092500 P 06/17/16 92.5 0.15 0.17
CVX 160617P00093000 P 06/17/16 93.0 0.17 0.20
CVX 160617P00093500 P 06/17/16 93.5 0.20 0.22
CVX 160617P00094000 P 06/17/16 94.0 0.22 0.25
CVX 160617P00094500 P 06/17/16 94.5 0.25 0.28
CVX 160617P00095000 P 06/17/16 95.0 0.29 0.32
CVX 160617P00095500 P 06/17/16 95.5 0.33 0.36
CVX 160617P00096000 P 06/17/16 96.0 0.38 0.41
CVX 160617P00096500 P 06/17/16 96.5 0.44 0.46
CVX 160617P00097000 P 06/17/16 97.0 0.50 0.53
CVX 160617P00097500 P 06/17/16 97.5 0.58 0.61
CVX 160617P00098000 P 06/17/16 98.0 0.67 0.70
CVX 160617P00098500 P 06/17/16 98.5 0.76 0.79
CVX 160617P00099000 P 06/17/16 99.0 0.88 0.91
CVX 160617P00099500 P 06/17/16 99.5 1.01 1.04
CVX 160617P00100000 P 06/17/16 100.0 1.16 1.19
CVX 160617P00101000 P 06/17/16 101.0 1.50 1.56
CVX 160617P00102000 P 06/17/16 102.0 1.95 2.02
CVX 160617P00103000 P 06/17/16 103.0 2.49 2.58
CVX 160617P00104000 P 06/17/16 104.0 3.10 3.25
CVX 160617P00105000 P 06/17/16 105.0 3.85 4.05
CVX 160617P00106000 P 06/17/16 106.0 4.65 4.90
CVX 160617P00107000 P 06/17/16 107.0 5.00 6.20
CVX 160617P00108000 P 06/17/16 108.0 5.70 7.15
CVX 160617P00109000 P 06/17/16 109.0 6.60 8.10
CVX 160617P00110000 P 06/17/16 110.0 8.20 8.80
CVX 160617P00111000 P 06/17/16 111.0 8.55 10.10
CVX 160617P00112000 P 06/17/16 112.0 8.90 11.85
CVX 160617P00113000 P 06/17/16 113.0 9.90 12.95
CVX 160617P00114000 P 06/17/16 114.0 10.90 13.95
CVX 160617P00115000 P 06/17/16 115.0 12.35 14.15
CVX 160617P00116000 P 06/17/16 116.0 12.90 15.95
CVX 160617P00120000 P 06/17/16 120.0 17.30 19.20
CVX 160617P00125000 P 06/17/16 125.0 22.35 24.25
CVX 160617P00130000 P 06/17/16 130.0 26.85 29.20
CVX 160617P00135000 P 06/17/16 135.0 32.30 34.30
CVX 160624C00075000 C 06/24/16 75.0 25.75 27.85
CVX 160624C00080000 C 06/24/16 80.0 20.55 22.95
CVX 160624C00085000 C 06/24/16 85.0 15.90 17.75
CVX 160624C00090000 C 06/24/16 90.0 10.95 12.00
CVX 160624C00091000 C 06/24/16 91.0 9.95 11.75
CVX 160624C00092000 C 06/24/16 92.0 9.00 10.90
CVX 160624C00093000 C 06/24/16 93.0 8.15 9.80
CVX 160624C00093500 C 06/24/16 93.5 7.65 9.30
CVX 160624C00094000 C 06/24/16 94.0 7.40 8.80
CVX 160624C00094500 C 06/24/16 94.5 6.75 8.45
CVX 160624C00095000 C 06/24/16 95.0 6.35 7.70
CVX 160624C00095500 C 06/24/16 95.5 5.80 7.50
CVX 160624C00096000 C 06/24/16 96.0 5.65 7.05
CVX 160624C00096500 C 06/24/16 96.5 5.05 6.55
CVX 160624C00097000 C 06/24/16 97.0 4.90 6.15
CVX 160624C00097500 C 06/24/16 97.5 4.65 5.60
CVX 160624C00098000 C 06/24/16 98.0 4.35 5.35
CVX 160624C00098500 C 06/24/16 98.5 4.00 4.85
CVX 160624C00099000 C 06/24/16 99.0 3.55 4.20
CVX 160624C00099500 C 06/24/16 99.5 3.25 4.10
CVX 160624C00100000 C 06/24/16 100.0 2.91 3.70
CVX 160624C00101000 C 06/24/16 101.0 2.31 2.43
CVX 160624C00102000 C 06/24/16 102.0 1.75 1.88
CVX 160624C00103000 C 06/24/16 103.0 1.29 1.36
CVX 160624C00104000 C 06/24/16 104.0 0.92 0.97
CVX 160624C00105000 C 06/24/16 105.0 0.61 0.66
CVX 160624C00106000 C 06/24/16 106.0 0.38 0.43
CVX 160624C00107000 C 06/24/16 107.0 0.22 0.34
CVX 160624C00108000 C 06/24/16 108.0 0.12 0.33
CVX 160624C00109000 C 06/24/16 109.0 0.06 0.25
CVX 160624C00110000 C 06/24/16 110.0 0.02 0.25
CVX 160624C00111000 C 06/24/16 111.0 0.00 0.25
CVX 160624C00112000 C 06/24/16 112.0 0.00 0.25
CVX 160624C00113000 C 06/24/16 113.0 0.00 0.24
CVX 160624C00114000 C 06/24/16 114.0 0.00 0.24
CVX 160624C00115000 C 06/24/16 115.0 0.00 0.23
CVX 160624C00120000 C 06/24/16 120.0 0.00 0.23
CVX 160624P00075000 P 06/24/16 75.0 0.00 0.10
CVX 160624P00080000 P 06/24/16 80.0 0.00 0.25
CVX 160624P00085000 P 06/24/16 85.0 0.04 0.25
CVX 160624P00090000 P 06/24/16 90.0 0.10 0.30
CVX 160624P00091000 P 06/24/16 91.0 0.14 0.34
CVX 160624P00092000 P 06/24/16 92.0 0.18 0.38
CVX 160624P00093000 P 06/24/16 93.0 0.20 0.44
CVX 160624P00093500 P 06/24/16 93.5 0.24 0.48
CVX 160624P00094000 P 06/24/16 94.0 0.37 0.40
CVX 160624P00094500 P 06/24/16 94.5 0.32 0.57
CVX 160624P00095000 P 06/24/16 95.0 0.41 0.64
CVX 160624P00095500 P 06/24/16 95.5 0.51 0.56
CVX 160624P00096000 P 06/24/16 96.0 0.52 0.74
CVX 160624P00096500 P 06/24/16 96.5 0.63 0.70
CVX 160624P00097000 P 06/24/16 97.0 0.70 0.78
CVX 160624P00097500 P 06/24/16 97.5 0.79 0.90
CVX 160624P00098000 P 06/24/16 98.0 0.89 1.00
CVX 160624P00098500 P 06/24/16 98.5 1.00 1.10
CVX 160624P00099000 P 06/24/16 99.0 1.13 1.23
CVX 160624P00099500 P 06/24/16 99.5 1.27 1.37
CVX 160624P00100000 P 06/24/16 100.0 1.43 1.53
CVX 160624P00101000 P 06/24/16 101.0 1.78 1.91
CVX 160624P00102000 P 06/24/16 102.0 2.19 2.50
CVX 160624P00103000 P 06/24/16 103.0 2.72 3.25
CVX 160624P00104000 P 06/24/16 104.0 3.40 3.95
CVX 160624P00105000 P 06/24/16 105.0 3.90 4.70
CVX 160624P00106000 P 06/24/16 106.0 4.65 5.60
CVX 160624P00107000 P 06/24/16 107.0 4.90 6.65
CVX 160624P00108000 P 06/24/16 108.0 5.75 7.40
CVX 160624P00109000 P 06/24/16 109.0 6.65 8.25
CVX 160624P00110000 P 06/24/16 110.0 7.65 9.20
CVX 160624P00111000 P 06/24/16 111.0 8.55 10.30
CVX 160624P00112000 P 06/24/16 112.0 9.25 11.25
CVX 160624P00113000 P 06/24/16 113.0 10.40 12.40
CVX 160624P00114000 P 06/24/16 114.0 10.90 13.60
CVX 160624P00115000 P 06/24/16 115.0 11.90 14.50
CVX 160624P00120000 P 06/24/16 120.0 17.25 19.55
CVX 160701C00075000 C 07/01/16 75.0 25.70 27.85
CVX 160701C00080000 C 07/01/16 80.0 20.80 22.95
CVX 160701C00085000 C 07/01/16 85.0 15.85 17.85
CVX 160701C00090000 C 07/01/16 90.0 11.10 12.10
CVX 160701C00091000 C 07/01/16 91.0 10.15 11.80
CVX 160701C00092000 C 07/01/16 92.0 9.30 11.00
CVX 160701C00093000 C 07/01/16 93.0 8.50 9.90
CVX 160701C00093500 C 07/01/16 93.5 8.05 9.40
CVX 160701C00094000 C 07/01/16 94.0 7.55 9.00
CVX 160701C00094500 C 07/01/16 94.5 7.15 8.50
CVX 160701C00095000 C 07/01/16 95.0 6.75 8.05
CVX 160701C00095500 C 07/01/16 95.5 6.30 7.60
CVX 160701C00096000 C 07/01/16 96.0 5.90 7.20
CVX 160701C00096500 C 07/01/16 96.5 5.45 6.75
CVX 160701C00097000 C 07/01/16 97.0 5.30 6.40
CVX 160701C00097500 C 07/01/16 97.5 4.85 5.60
CVX 160701C00098000 C 07/01/16 98.0 4.60 5.55
CVX 160701C00098500 C 07/01/16 98.5 4.15 5.05
CVX 160701C00099000 C 07/01/16 99.0 3.85 4.30
CVX 160701C00099500 C 07/01/16 99.5 3.55 3.90
CVX 160701C00100000 C 07/01/16 100.0 3.20 3.55
CVX 160701C00101000 C 07/01/16 101.0 2.61 2.73
CVX 160701C00102000 C 07/01/16 102.0 2.06 2.18
CVX 160701C00103000 C 07/01/16 103.0 1.58 1.67
CVX 160701C00104000 C 07/01/16 104.0 1.18 1.25
CVX 160701C00105000 C 07/01/16 105.0 0.85 0.90
CVX 160701C00106000 C 07/01/16 106.0 0.59 0.63
CVX 160701C00107000 C 07/01/16 107.0 0.37 0.44
CVX 160701C00108000 C 07/01/16 108.0 0.22 0.41
CVX 160701C00109000 C 07/01/16 109.0 0.12 0.35
CVX 160701C00110000 C 07/01/16 110.0 0.01 0.26
CVX 160701C00111000 C 07/01/16 111.0 0.05 0.13
CVX 160701C00112000 C 07/01/16 112.0 0.03 0.25
CVX 160701C00113000 C 07/01/16 113.0 0.00 0.25
CVX 160701C00114000 C 07/01/16 114.0 0.00 0.25
CVX 160701C00115000 C 07/01/16 115.0 0.00 0.25
CVX 160701C00116000 C 07/01/16 116.0 0.00 0.25
CVX 160701C00120000 C 07/01/16 120.0 0.00 0.07
CVX 160701P00075000 P 07/01/16 75.0 0.00 0.25
CVX 160701P00080000 P 07/01/16 80.0 0.00 0.25
CVX 160701P00085000 P 07/01/16 85.0 0.04 0.23
CVX 160701P00090000 P 07/01/16 90.0 0.13 0.38
CVX 160701P00091000 P 07/01/16 91.0 0.18 0.43
CVX 160701P00092000 P 07/01/16 92.0 0.35 0.40
CVX 160701P00093000 P 07/01/16 93.0 0.33 0.59
CVX 160701P00093500 P 07/01/16 93.5 0.37 0.64
CVX 160701P00094000 P 07/01/16 94.0 0.41 0.70
CVX 160701P00094500 P 07/01/16 94.5 0.46 0.78
CVX 160701P00095000 P 07/01/16 95.0 0.65 0.71
CVX 160701P00095500 P 07/01/16 95.5 0.65 0.91
CVX 160701P00096000 P 07/01/16 96.0 0.75 0.89
CVX 160701P00096500 P 07/01/16 96.5 0.81 0.97
CVX 160701P00097000 P 07/01/16 97.0 0.93 1.03
CVX 160701P00097500 P 07/01/16 97.5 1.01 1.17
CVX 160701P00098000 P 07/01/16 98.0 1.14 1.25
CVX 160701P00098500 P 07/01/16 98.5 1.25 1.42
CVX 160701P00099000 P 07/01/16 99.0 1.39 1.55
CVX 160701P00099500 P 07/01/16 99.5 1.52 1.71
CVX 160701P00100000 P 07/01/16 100.0 1.70 1.87
CVX 160701P00101000 P 07/01/16 101.0 2.06 2.20
CVX 160701P00102000 P 07/01/16 102.0 2.49 2.71
CVX 160701P00103000 P 07/01/16 103.0 2.99 3.35
CVX 160701P00104000 P 07/01/16 104.0 3.55 4.00
CVX 160701P00105000 P 07/01/16 105.0 4.15 4.70
CVX 160701P00106000 P 07/01/16 106.0 4.65 5.60
CVX 160701P00107000 P 07/01/16 107.0 5.15 6.50
CVX 160701P00108000 P 07/01/16 108.0 5.90 7.45
CVX 160701P00109000 P 07/01/16 109.0 6.80 8.25
CVX 160701P00110000 P 07/01/16 110.0 7.65 9.30
CVX 160701P00111000 P 07/01/16 111.0 8.70 10.25
CVX 160701P00112000 P 07/01/16 112.0 9.60 11.45
CVX 160701P00113000 P 07/01/16 113.0 10.35 12.35
CVX 160701P00114000 P 07/01/16 114.0 11.45 13.50
CVX 160701P00115000 P 07/01/16 115.0 12.30 14.60
CVX 160701P00116000 P 07/01/16 116.0 12.90 15.20
CVX 160701P00120000 P 07/01/16 120.0 17.30 19.40
CVX 160708C00090000 C 07/08/16 90.0 10.65 12.60
CVX 160708C00091000 C 07/08/16 91.0 9.65 12.20
CVX 160708C00092000 C 07/08/16 92.0 9.15 11.00
CVX 160708C00093000 C 07/08/16 93.0 8.45 10.10
CVX 160708C00093500 C 07/08/16 93.5 8.05 9.60
CVX 160708C00094000 C 07/08/16 94.0 7.60 9.15
CVX 160708C00094500 C 07/08/16 94.5 7.20 8.15
CVX 160708C00095000 C 07/08/16 95.0 6.80 7.65
CVX 160708C00095500 C 07/08/16 95.5 6.35 7.85
CVX 160708C00096000 C 07/08/16 96.0 5.95 7.45
CVX 160708C00096500 C 07/08/16 96.5 5.60 7.00
CVX 160708C00097000 C 07/08/16 97.0 5.40 6.55
CVX 160708C00097500 C 07/08/16 97.5 5.15 5.70
CVX 160708C00098000 C 07/08/16 98.0 4.60 5.75
CVX 160708C00098500 C 07/08/16 98.5 4.40 5.35
CVX 160708C00099000 C 07/08/16 99.0 4.05 4.95
CVX 160708C00099500 C 07/08/16 99.5 3.70 4.65
CVX 160708C00100000 C 07/08/16 100.0 3.40 3.80
CVX 160708C00101000 C 07/08/16 101.0 2.80 3.60
CVX 160708C00102000 C 07/08/16 102.0 2.24 2.43
CVX 160708C00103000 C 07/08/16 103.0 1.76 1.99
CVX 160708C00104000 C 07/08/16 104.0 1.33 1.60
CVX 160708C00105000 C 07/08/16 105.0 0.99 1.13
CVX 160708C00106000 C 07/08/16 106.0 0.72 0.83
CVX 160708C00107000 C 07/08/16 107.0 0.49 0.63
CVX 160708C00108000 C 07/08/16 108.0 0.33 0.47
CVX 160708C00109000 C 07/08/16 109.0 0.20 0.44
CVX 160708C00110000 C 07/08/16 110.0 0.08 0.33
CVX 160708C00111000 C 07/08/16 111.0 0.08 0.25
CVX 160708C00112000 C 07/08/16 112.0 0.03 0.25
CVX 160708C00113000 C 07/08/16 113.0 0.00 0.25
CVX 160708C00114000 C 07/08/16 114.0 0.00 0.25
CVX 160708C00115000 C 07/08/16 115.0 0.00 0.25
CVX 160708C00116000 C 07/08/16 116.0 0.00 0.25
CVX 160708P00090000 P 07/08/16 90.0 0.21 0.45
CVX 160708P00091000 P 07/08/16 91.0 0.27 0.52
CVX 160708P00092000 P 07/08/16 92.0 0.34 0.61
CVX 160708P00093000 P 07/08/16 93.0 0.55 0.62
CVX 160708P00093500 P 07/08/16 93.5 0.48 0.78
CVX 160708P00094000 P 07/08/16 94.0 0.55 0.85
CVX 160708P00094500 P 07/08/16 94.5 0.70 0.93
CVX 160708P00095000 P 07/08/16 95.0 0.77 0.90
CVX 160708P00095500 P 07/08/16 95.5 0.84 0.98
CVX 160708P00096000 P 07/08/16 96.0 0.93 1.07
CVX 160708P00096500 P 07/08/16 96.5 1.01 1.15
CVX 160708P00097000 P 07/08/16 97.0 1.12 1.27
CVX 160708P00097500 P 07/08/16 97.5 1.21 1.37
CVX 160708P00098000 P 07/08/16 98.0 1.33 1.49
CVX 160708P00098500 P 07/08/16 98.5 1.46 1.62
CVX 160708P00099000 P 07/08/16 99.0 1.61 1.79
CVX 160708P00099500 P 07/08/16 99.5 1.75 1.94
CVX 160708P00100000 P 07/08/16 100.0 1.93 2.08
CVX 160708P00101000 P 07/08/16 101.0 2.32 2.51
CVX 160708P00102000 P 07/08/16 102.0 2.71 3.20
CVX 160708P00103000 P 07/08/16 103.0 3.20 3.75
CVX 160708P00104000 P 07/08/16 104.0 3.80 4.35
CVX 160708P00105000 P 07/08/16 105.0 4.40 4.80
CVX 160708P00106000 P 07/08/16 106.0 4.50 5.90
CVX 160708P00107000 P 07/08/16 107.0 5.20 6.70
CVX 160708P00108000 P 07/08/16 108.0 6.05 7.55
CVX 160708P00109000 P 07/08/16 109.0 6.80 8.70
CVX 160708P00110000 P 07/08/16 110.0 7.60 9.60
CVX 160708P00111000 P 07/08/16 111.0 8.80 11.45
CVX 160708P00112000 P 07/08/16 112.0 9.50 12.15
CVX 160708P00113000 P 07/08/16 113.0 10.25 13.20
CVX 160708P00114000 P 07/08/16 114.0 10.85 13.75
CVX 160708P00115000 P 07/08/16 115.0 11.80 15.05
CVX 160708P00116000 P 07/08/16 116.0 13.25 15.60
CVX 160715C00050000 C 07/15/16 50.0 50.05 53.15
CVX 160715C00055000 C 07/15/16 55.0 45.15 47.75
CVX 160715C00060000 C 07/15/16 60.0 40.05 42.75
CVX 160715C00065000 C 07/15/16 65.0 35.15 37.75
CVX 160715C00070000 C 07/15/16 70.0 30.30 32.75
CVX 160715C00075000 C 07/15/16 75.0 25.95 26.90
CVX 160715C00080000 C 07/15/16 80.0 20.95 22.80
CVX 160715C00085000 C 07/15/16 85.0 15.85 17.85
CVX 160715C00090000 C 07/15/16 90.0 11.75 12.30
CVX 160715C00092500 C 07/15/16 92.5 9.55 9.80
CVX 160715C00095000 C 07/15/16 95.0 7.40 7.65
CVX 160715C00097500 C 07/15/16 97.5 5.40 5.65
CVX 160715C00100000 C 07/15/16 100.0 3.70 3.85
CVX 160715C00105000 C 07/15/16 105.0 1.23 1.28
CVX 160715C00110000 C 07/15/16 110.0 0.22 0.25
CVX 160715C00115000 C 07/15/16 115.0 0.02 0.07
CVX 160715C00120000 C 07/15/16 120.0 0.00 0.05
CVX 160715C00125000 C 07/15/16 125.0 0.00 0.05
CVX 160715C00130000 C 07/15/16 130.0 0.00 0.05
CVX 160715C00135000 C 07/15/16 135.0 0.00 0.05
CVX 160715C00140000 C 07/15/16 140.0 0.00 0.05
CVX 160715C00145000 C 07/15/16 145.0 0.00 0.05
CVX 160715P00050000 P 07/15/16 50.0 0.00 0.05
CVX 160715P00055000 P 07/15/16 55.0 0.00 0.05
CVX 160715P00060000 P 07/15/16 60.0 0.00 0.01
CVX 160715P00065000 P 07/15/16 65.0 0.00 0.01
CVX 160715P00070000 P 07/15/16 70.0 0.02 0.03
CVX 160715P00075000 P 07/15/16 75.0 0.04 0.05
CVX 160715P00080000 P 07/15/16 80.0 0.09 0.10
CVX 160715P00085000 P 07/15/16 85.0 0.20 0.22
CVX 160715P00090000 P 07/15/16 90.0 0.45 0.47
CVX 160715P00092500 P 07/15/16 92.5 0.66 0.70
CVX 160715P00095000 P 07/15/16 95.0 1.00 1.03
CVX 160715P00097500 P 07/15/16 97.5 1.48 1.53
CVX 160715P00100000 P 07/15/16 100.0 2.21 2.25
CVX 160715P00105000 P 07/15/16 105.0 4.65 4.80
CVX 160715P00110000 P 07/15/16 110.0 7.85 9.30
CVX 160715P00115000 P 07/15/16 115.0 12.30 14.20
CVX 160715P00120000 P 07/15/16 120.0 17.35 19.15
CVX 160715P00125000 P 07/15/16 125.0 21.90 24.95
CVX 160715P00130000 P 07/15/16 130.0 26.85 30.00
CVX 160715P00135000 P 07/15/16 135.0 31.85 34.95
CVX 160715P00140000 P 07/15/16 140.0 36.85 40.05
CVX 160715P00145000 P 07/15/16 145.0 41.90 45.05
CVX 160819C00075000 C 08/19/16 75.0 25.65 28.10
CVX 160819C00080000 C 08/19/16 80.0 20.75 23.45
CVX 160819C00085000 C 08/19/16 85.0 16.15 18.10
CVX 160819C00090000 C 08/19/16 90.0 11.80 13.40
CVX 160819C00092500 C 08/19/16 92.5 9.75 10.65
CVX 160819C00095000 C 08/19/16 95.0 8.10 8.55
CVX 160819C00097500 C 08/19/16 97.5 6.20 6.60
CVX 160819C00100000 C 08/19/16 100.0 4.60 4.75
CVX 160819C00105000 C 08/19/16 105.0 2.07 2.14
CVX 160819C00110000 C 08/19/16 110.0 0.67 0.70
CVX 160819P00075000 P 08/19/16 75.0 0.15 0.19
CVX 160819P00080000 P 08/19/16 80.0 0.31 0.35
CVX 160819P00085000 P 08/19/16 85.0 0.60 0.63
CVX 160819P00090000 P 08/19/16 90.0 1.10 1.14
CVX 160819P00092500 P 08/19/16 92.5 1.49 1.53
CVX 160819P00095000 P 08/19/16 95.0 2.01 2.06
CVX 160819P00097500 P 08/19/16 97.5 2.71 2.75
CVX 160819P00100000 P 08/19/16 100.0 3.60 3.70
CVX 160819P00105000 P 08/19/16 105.0 6.10 6.45
CVX 160819P00110000 P 08/19/16 110.0 9.25 10.60
CVX 160916C00040000 C 09/16/16 40.0 59.40 63.50
CVX 160916C00042500 C 09/16/16 42.5 56.90 60.95
CVX 160916C00045000 C 09/16/16 45.0 54.40 58.40
CVX 160916C00047500 C 09/16/16 47.5 51.90 55.95
CVX 160916C00050000 C 09/16/16 50.0 49.40 53.50
CVX 160916C00055000 C 09/16/16 55.0 44.50 48.65
CVX 160916C00060000 C 09/16/16 60.0 39.45 43.60
CVX 160916C00065000 C 09/16/16 65.0 35.30 38.05
CVX 160916C00067500 C 09/16/16 67.5 31.70 36.35
CVX 160916C00070000 C 09/16/16 70.0 29.50 33.60
CVX 160916C00072500 C 09/16/16 72.5 27.05 31.15
CVX 160916C00075000 C 09/16/16 75.0 24.60 28.70
CVX 160916C00077500 C 09/16/16 77.5 22.80 25.75
CVX 160916C00080000 C 09/16/16 80.0 20.75 23.35
CVX 160916C00082500 C 09/16/16 82.5 18.65 20.75
CVX 160916C00085000 C 09/16/16 85.0 16.60 17.30
CVX 160916C00087500 C 09/16/16 87.5 14.10 15.85
CVX 160916C00090000 C 09/16/16 90.0 12.55 13.00
CVX 160916C00092500 C 09/16/16 92.5 10.40 10.75
CVX 160916C00095000 C 09/16/16 95.0 8.45 8.75
CVX 160916C00097500 C 09/16/16 97.5 6.65 6.95
CVX 160916C00100000 C 09/16/16 100.0 5.00 5.15
CVX 160916C00105000 C 09/16/16 105.0 2.47 2.59
CVX 160916C00110000 C 09/16/16 110.0 0.99 1.07
CVX 160916C00115000 C 09/16/16 115.0 0.30 0.44
CVX 160916C00120000 C 09/16/16 120.0 0.08 0.14
CVX 160916C00125000 C 09/16/16 125.0 0.02 0.07
CVX 160916P00040000 P 09/16/16 40.0 0.00 0.05
CVX 160916P00042500 P 09/16/16 42.5 0.00 0.05
CVX 160916P00045000 P 09/16/16 45.0 0.00 0.06
CVX 160916P00047500 P 09/16/16 47.5 0.00 0.06
CVX 160916P00050000 P 09/16/16 50.0 0.00 0.06
CVX 160916P00055000 P 09/16/16 55.0 0.01 0.08
CVX 160916P00060000 P 09/16/16 60.0 0.05 0.12
CVX 160916P00065000 P 09/16/16 65.0 0.06 0.22
CVX 160916P00067500 P 09/16/16 67.5 0.05 0.25
CVX 160916P00070000 P 09/16/16 70.0 0.10 0.27
CVX 160916P00072500 P 09/16/16 72.5 0.15 0.33
CVX 160916P00075000 P 09/16/16 75.0 0.22 0.39
CVX 160916P00077500 P 09/16/16 77.5 0.32 0.50
CVX 160916P00080000 P 09/16/16 80.0 0.44 0.63
CVX 160916P00082500 P 09/16/16 82.5 0.60 0.78
CVX 160916P00085000 P 09/16/16 85.0 0.90 1.02
CVX 160916P00087500 P 09/16/16 87.5 1.11 1.32
CVX 160916P00090000 P 09/16/16 90.0 1.51 1.59
CVX 160916P00092500 P 09/16/16 92.5 1.94 2.06
CVX 160916P00095000 P 09/16/16 95.0 2.50 2.65
CVX 160916P00097500 P 09/16/16 97.5 3.25 3.40
CVX 160916P00100000 P 09/16/16 100.0 4.15 4.35
CVX 160916P00105000 P 09/16/16 105.0 6.70 7.05
CVX 160916P00110000 P 09/16/16 110.0 10.10 10.95
CVX 160916P00115000 P 09/16/16 115.0 13.60 15.55
CVX 160916P00120000 P 09/16/16 120.0 18.00 20.85
CVX 160916P00125000 P 09/16/16 125.0 22.75 26.35
CVX 161216C00050000 C 12/16/16 50.0 49.75 53.75
CVX 161216C00055000 C 12/16/16 55.0 44.15 48.70
CVX 161216C00060000 C 12/16/16 60.0 39.25 43.60
CVX 161216C00065000 C 12/16/16 65.0 34.25 38.70
CVX 161216C00070000 C 12/16/16 70.0 29.65 33.85
CVX 161216C00075000 C 12/16/16 75.0 25.75 28.80
CVX 161216C00080000 C 12/16/16 80.0 21.30 22.95
CVX 161216C00085000 C 12/16/16 85.0 17.15 18.70
CVX 161216C00090000 C 12/16/16 90.0 13.35 13.85
CVX 161216C00092500 C 12/16/16 92.5 11.35 11.90
CVX 161216C00095000 C 12/16/16 95.0 9.50 10.05
CVX 161216C00097500 C 12/16/16 97.5 7.85 8.30
CVX 161216C00100000 C 12/16/16 100.0 6.30 6.55
CVX 161216C00105000 C 12/16/16 105.0 3.75 4.05
CVX 161216C00110000 C 12/16/16 110.0 2.03 2.32
CVX 161216C00115000 C 12/16/16 115.0 0.96 1.13
CVX 161216C00120000 C 12/16/16 120.0 0.38 0.63
CVX 161216C00125000 C 12/16/16 125.0 0.11 0.29
CVX 161216C00130000 C 12/16/16 130.0 0.03 0.13
CVX 161216C00135000 C 12/16/16 135.0 0.00 0.08
CVX 161216C00140000 C 12/16/16 140.0 0.00 0.07
CVX 161216C00145000 C 12/16/16 145.0 0.00 0.06
CVX 161216P00050000 P 12/16/16 50.0 0.04 0.20
CVX 161216P00055000 P 12/16/16 55.0 0.09 0.30
CVX 161216P00060000 P 12/16/16 60.0 0.17 0.41
CVX 161216P00065000 P 12/16/16 65.0 0.32 0.57
CVX 161216P00070000 P 12/16/16 70.0 0.55 0.80
CVX 161216P00075000 P 12/16/16 75.0 0.98 1.15
CVX 161216P00080000 P 12/16/16 80.0 1.34 1.59
CVX 161216P00085000 P 12/16/16 85.0 2.06 2.27
CVX 161216P00090000 P 12/16/16 90.0 3.00 3.25
CVX 161216P00092500 P 12/16/16 92.5 3.65 3.90
CVX 161216P00095000 P 12/16/16 95.0 4.35 4.70
CVX 161216P00097500 P 12/16/16 97.5 5.20 5.60
CVX 161216P00100000 P 12/16/16 100.0 6.25 6.65
CVX 161216P00105000 P 12/16/16 105.0 8.75 9.25
CVX 161216P00110000 P 12/16/16 110.0 12.00 12.55
CVX 161216P00115000 P 12/16/16 115.0 15.30 17.10
CVX 161216P00120000 P 12/16/16 120.0 19.45 21.60
CVX 161216P00125000 P 12/16/16 125.0 23.60 26.85
CVX 161216P00130000 P 12/16/16 130.0 27.95 31.90
CVX 161216P00135000 P 12/16/16 135.0 32.90 36.95
CVX 161216P00140000 P 12/16/16 140.0 38.55 41.95
CVX 161216P00145000 P 12/16/16 145.0 42.80 47.00
CVX 170120C00040000 C 01/20/17 40.0 59.40 63.50
CVX 170120C00042500 C 01/20/17 42.5 57.00 61.30
CVX 170120C00045000 C 01/20/17 45.0 55.10 58.70
CVX 170120C00047500 C 01/20/17 47.5 52.35 56.20
CVX 170120C00050000 C 01/20/17 50.0 49.55 53.70
CVX 170120C00055000 C 01/20/17 55.0 44.85 48.75
CVX 170120C00060000 C 01/20/17 60.0 39.60 43.80
CVX 170120C00065000 C 01/20/17 65.0 35.30 38.10
CVX 170120C00067500 C 01/20/17 67.5 31.90 36.50
CVX 170120C00070000 C 01/20/17 70.0 30.70 33.25
CVX 170120C00072500 C 01/20/17 72.5 27.30 31.60
CVX 170120C00075000 C 01/20/17 75.0 26.35 27.60
CVX 170120C00077500 C 01/20/17 77.5 22.80 25.45
CVX 170120C00080000 C 01/20/17 80.0 21.70 22.90
CVX 170120C00082500 C 01/20/17 82.5 19.45 21.15
CVX 170120C00085000 C 01/20/17 85.0 17.35 18.55
CVX 170120C00087500 C 01/20/17 87.5 15.65 16.05
CVX 170120C00090000 C 01/20/17 90.0 13.60 14.05
CVX 170120C00092500 C 01/20/17 92.5 11.70 12.05
CVX 170120C00095000 C 01/20/17 95.0 10.00 10.20
CVX 170120C00097500 C 01/20/17 97.5 8.35 8.50
CVX 170120C00100000 C 01/20/17 100.0 6.85 7.00
CVX 170120C00105000 C 01/20/17 105.0 4.35 4.50
CVX 170120C00110000 C 01/20/17 110.0 2.50 2.56
CVX 170120C00115000 C 01/20/17 115.0 1.29 1.35
CVX 170120C00120000 C 01/20/17 120.0 0.59 0.68
CVX 170120C00125000 C 01/20/17 125.0 0.26 0.34
CVX 170120C00130000 C 01/20/17 130.0 0.09 0.16
CVX 170120C00135000 C 01/20/17 135.0 0.01 0.09
CVX 170120C00140000 C 01/20/17 140.0 0.00 0.08
CVX 170120C00145000 C 01/20/17 145.0 0.00 0.07
CVX 170120C00150000 C 01/20/17 150.0 0.00 0.06
CVX 170120C00155000 C 01/20/17 155.0 0.00 0.05
CVX 170120C00160000 C 01/20/17 160.0 0.00 0.05
CVX 170120C00165000 C 01/20/17 165.0 0.00 0.05
CVX 170120C00170000 C 01/20/17 170.0 0.00 0.05
CVX 170120P00040000 P 01/20/17 40.0 0.05 0.10
CVX 170120P00042500 P 01/20/17 42.5 0.02 0.13
CVX 170120P00045000 P 01/20/17 45.0 0.11 0.14
CVX 170120P00047500 P 01/20/17 47.5 0.11 0.18
CVX 170120P00050000 P 01/20/17 50.0 0.14 0.22
CVX 170120P00055000 P 01/20/17 55.0 0.25 0.34
CVX 170120P00060000 P 01/20/17 60.0 0.40 0.47
CVX 170120P00065000 P 01/20/17 65.0 0.60 0.68
CVX 170120P00067500 P 01/20/17 67.5 0.67 0.85
CVX 170120P00070000 P 01/20/17 70.0 0.87 0.97
CVX 170120P00072500 P 01/20/17 72.5 1.09 1.20
CVX 170120P00075000 P 01/20/17 75.0 1.29 1.34
CVX 170120P00077500 P 01/20/17 77.5 1.53 1.57
CVX 170120P00080000 P 01/20/17 80.0 1.75 1.88
CVX 170120P00082500 P 01/20/17 82.5 2.15 2.22
CVX 170120P00085000 P 01/20/17 85.0 2.48 2.63
CVX 170120P00087500 P 01/20/17 87.5 3.00 3.15
CVX 170120P00090000 P 01/20/17 90.0 3.60 3.70
CVX 170120P00092500 P 01/20/17 92.5 4.25 4.35
CVX 170120P00095000 P 01/20/17 95.0 5.00 5.15
CVX 170120P00097500 P 01/20/17 97.5 5.85 6.00
CVX 170120P00100000 P 01/20/17 100.0 6.90 7.05
CVX 170120P00105000 P 01/20/17 105.0 9.40 9.60
CVX 170120P00110000 P 01/20/17 110.0 12.60 12.85
CVX 170120P00115000 P 01/20/17 115.0 16.15 17.10
CVX 170120P00120000 P 01/20/17 120.0 19.55 21.80
CVX 170120P00125000 P 01/20/17 125.0 24.25 26.30
CVX 170120P00130000 P 01/20/17 130.0 28.35 32.60
CVX 170120P00135000 P 01/20/17 135.0 33.45 37.60
CVX 170120P00140000 P 01/20/17 140.0 38.05 42.50
CVX 170120P00145000 P 01/20/17 145.0 42.80 47.00
CVX 170120P00150000 P 01/20/17 150.0 47.85 52.40
CVX 170120P00155000 P 01/20/17 155.0 52.90 57.40
CVX 170120P00160000 P 01/20/17 160.0 57.80 62.40
CVX 170120P00165000 P 01/20/17 165.0 62.80 67.40
CVX 170120P00170000 P 01/20/17 170.0 67.75 72.35
CVX 180119C00040000 C 01/19/18 40.0 59.05 64.00
CVX 180119C00042500 C 01/19/18 42.5 56.55 61.50
CVX 180119C00045000 C 01/19/18 45.0 54.05 59.00
CVX 180119C00047500 C 01/19/18 47.5 51.55 56.50
CVX 180119C00050000 C 01/19/18 50.0 49.05 54.00
CVX 180119C00055000 C 01/19/18 55.0 44.05 49.00
CVX 180119C00060000 C 01/19/18 60.0 39.05 44.00
CVX 180119C00065000 C 01/19/18 65.0 34.90 39.00
CVX 180119C00067500 C 01/19/18 67.5 32.00 37.00
CVX 180119C00070000 C 01/19/18 70.0 30.20 33.15
CVX 180119C00072500 C 01/19/18 72.5 27.55 32.50
CVX 180119C00075000 C 01/19/18 75.0 26.50 29.15
CVX 180119C00077500 C 01/19/18 77.5 24.25 26.30
CVX 180119C00080000 C 01/19/18 80.0 22.05 24.90
CVX 180119C00082500 C 01/19/18 82.5 20.15 22.90
CVX 180119C00085000 C 01/19/18 85.0 18.90 20.45
CVX 180119C00087500 C 01/19/18 87.5 17.10 18.50
CVX 180119C00090000 C 01/19/18 90.0 15.50 16.95
CVX 180119C00092500 C 01/19/18 92.5 13.90 15.30
CVX 180119C00095000 C 01/19/18 95.0 12.20 13.80
CVX 180119C00097500 C 01/19/18 97.5 11.10 11.45
CVX 180119C00100000 C 01/19/18 100.0 9.60 10.10
CVX 180119C00105000 C 01/19/18 105.0 7.50 7.70
CVX 180119C00110000 C 01/19/18 110.0 5.30 5.75
CVX 180119C00115000 C 01/19/18 115.0 3.80 4.15
CVX 180119C00120000 C 01/19/18 120.0 2.51 3.00
CVX 180119C00125000 C 01/19/18 125.0 1.65 2.01
CVX 180119C00130000 C 01/19/18 130.0 1.09 1.35
CVX 180119C00135000 C 01/19/18 135.0 0.49 0.97
CVX 180119C00140000 C 01/19/18 140.0 0.25 0.81
CVX 180119C00145000 C 01/19/18 145.0 0.10 0.55
CVX 180119P00040000 P 01/19/18 40.0 0.32 0.75
CVX 180119P00042500 P 01/19/18 42.5 0.42 0.84
CVX 180119P00045000 P 01/19/18 45.0 0.54 0.95
CVX 180119P00047500 P 01/19/18 47.5 0.66 1.17
CVX 180119P00050000 P 01/19/18 50.0 0.84 1.33
CVX 180119P00055000 P 01/19/18 55.0 1.15 1.68
CVX 180119P00060000 P 01/19/18 60.0 1.57 2.14
CVX 180119P00065000 P 01/19/18 65.0 2.05 2.51
CVX 180119P00067500 P 01/19/18 67.5 2.11 2.90
CVX 180119P00070000 P 01/19/18 70.0 2.71 3.25
CVX 180119P00072500 P 01/19/18 72.5 3.10 3.70
CVX 180119P00075000 P 01/19/18 75.0 3.80 4.05
CVX 180119P00077500 P 01/19/18 77.5 4.30 4.55
CVX 180119P00080000 P 01/19/18 80.0 4.85 5.15
CVX 180119P00082500 P 01/19/18 82.5 5.45 5.80
CVX 180119P00085000 P 01/19/18 85.0 6.15 6.55
CVX 180119P00087500 P 01/19/18 87.5 6.90 7.30
CVX 180119P00090000 P 01/19/18 90.0 7.70 8.10
CVX 180119P00092500 P 01/19/18 92.5 8.60 8.95
CVX 180119P00095000 P 01/19/18 95.0 9.60 9.95
CVX 180119P00097500 P 01/19/18 97.5 10.65 11.15
CVX 180119P00100000 P 01/19/18 100.0 11.35 12.60
CVX 180119P00105000 P 01/19/18 105.0 13.95 15.30
CVX 180119P00110000 P 01/19/18 110.0 17.30 18.05
CVX 180119P00115000 P 01/19/18 115.0 20.25 21.85
CVX 180119P00120000 P 01/19/18 120.0 23.95 25.60
CVX 180119P00125000 P 01/19/18 125.0 27.75 30.90
CVX 180119P00130000 P 01/19/18 130.0 31.70 34.90
CVX 180119P00135000 P 01/19/18 135.0 35.20 39.50
CVX 180119P00140000 P 01/19/18 140.0 39.55 44.50
CVX 180119P00145000 P 01/19/18 145.0 44.50 49.50

OPRA data is delayed 15 minutes.