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 (2016-12-02)Premium Content

Chevron Corporation (CVX)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 170120C00040000 C 01/20/17 40.0 74.25 78.85
CVX 170120C00042500 C 01/20/17 42.5 71.75 76.10
CVX 170120C00045000 C 01/20/17 45.0 69.60 73.80
CVX 170120C00047500 C 01/20/17 47.5 66.80 71.10
CVX 170120C00050000 C 01/20/17 50.0 64.40 68.85
CVX 170120C00055000 C 01/20/17 55.0 59.50 63.55
CVX 170120C00060000 C 01/20/17 60.0 54.55 58.80
CVX 170120C00065000 C 01/20/17 65.0 49.65 53.80
CVX 170120C00067500 C 01/20/17 67.5 46.65 51.05
CVX 170120C00070000 C 01/20/17 70.0 44.65 48.80
CVX 170120C00072500 C 01/20/17 72.5 42.10 46.35
CVX 170120C00075000 C 01/20/17 75.0 41.30 41.55
CVX 170120C00077500 C 01/20/17 77.5 36.85 41.15
CVX 170120C00080000 C 01/20/17 80.0 35.25 38.00
CVX 170120C00082500 C 01/20/17 82.5 32.25 36.10
CVX 170120C00085000 C 01/20/17 85.0 31.35 31.60
CVX 170120C00087500 C 01/20/17 87.5 27.35 29.65
CVX 170120C00088000 C 01/20/17 88.0 27.25 29.65
CVX 170120C00089000 C 01/20/17 89.0 26.10 28.15
CVX 170120C00090000 C 01/20/17 90.0 26.30 26.60
CVX 170120C00091000 C 01/20/17 91.0 24.10 26.40
CVX 170120C00092000 C 01/20/17 92.0 23.00 25.15
CVX 170120C00092500 C 01/20/17 92.5 22.25 24.50
CVX 170120C00093000 C 01/20/17 93.0 22.00 24.05
CVX 170120C00093500 C 01/20/17 93.5 21.10 25.35
CVX 170120C00094000 C 01/20/17 94.0 20.80 23.10
CVX 170120C00094500 C 01/20/17 94.5 19.70 24.25
CVX 170120C00095000 C 01/20/17 95.0 21.35 21.55
CVX 170120C00095500 C 01/20/17 95.5 18.85 23.30
CVX 170120C00096000 C 01/20/17 96.0 18.75 21.10
CVX 170120C00096500 C 01/20/17 96.5 18.10 22.40
CVX 170120C00097000 C 01/20/17 97.0 18.30 20.25
CVX 170120C00097500 C 01/20/17 97.5 17.85 19.55
CVX 170120C00098000 C 01/20/17 98.0 16.65 19.30
CVX 170120C00098500 C 01/20/17 98.5 16.00 20.10
CVX 170120C00099000 C 01/20/17 99.0 16.40 18.35
CVX 170120C00099500 C 01/20/17 99.5 15.00 18.65
CVX 170120C00100000 C 01/20/17 100.0 16.35 16.55
CVX 170120C00101000 C 01/20/17 101.0 14.20 15.95
CVX 170120C00102000 C 01/20/17 102.0 12.55 14.95
CVX 170120C00103000 C 01/20/17 103.0 12.50 13.95
CVX 170120C00104000 C 01/20/17 104.0 11.50 13.00
CVX 170120C00105000 C 01/20/17 105.0 11.35 11.55
CVX 170120C00106000 C 01/20/17 106.0 9.65 11.00
CVX 170120C00107000 C 01/20/17 107.0 9.35 9.55
CVX 170120C00108000 C 01/20/17 108.0 8.40 8.55
CVX 170120C00109000 C 01/20/17 109.0 7.40 7.55
CVX 170120C00110000 C 01/20/17 110.0 6.40 6.55
CVX 170120C00111000 C 01/20/17 111.0 5.30 5.60
CVX 170120C00112000 C 01/20/17 112.0 4.45 4.55
CVX 170120C00113000 C 01/20/17 113.0 3.50 3.60
CVX 170120C00114000 C 01/20/17 114.0 2.59 2.64
CVX 170120C00115000 C 01/20/17 115.0 1.74 1.85
CVX 170120C00116000 C 01/20/17 116.0 1.03 1.08
CVX 170120C00117000 C 01/20/17 117.0 0.52 0.57
CVX 170120C00118000 C 01/20/17 118.0 0.22 0.27
CVX 170120C00119000 C 01/20/17 119.0 0.08 0.12
CVX 170120C00120000 C 01/20/17 120.0 0.03 0.06
CVX 170120C00121000 C 01/20/17 121.0 0.01 0.03
CVX 170120C00122000 C 01/20/17 122.0 0.00 0.08
CVX 170120C00123000 C 01/20/17 123.0 0.00 0.05
CVX 170120C00124000 C 01/20/17 124.0 0.00 0.07
CVX 170120C00125000 C 01/20/17 125.0 0.00 0.01
CVX 170120C00126000 C 01/20/17 126.0 0.00 0.07
CVX 170120C00127000 C 01/20/17 127.0 0.00 0.06
CVX 170120C00128000 C 01/20/17 128.0 0.00 0.08
CVX 170120C00129000 C 01/20/17 129.0 0.00 0.06
CVX 170120C00130000 C 01/20/17 130.0 0.00 0.03
CVX 170120C00131000 C 01/20/17 131.0 0.00 0.05
CVX 170120C00132000 C 01/20/17 132.0 0.00 0.05
CVX 170120C00133000 C 01/20/17 133.0 0.00 0.06
CVX 170120C00134000 C 01/20/17 134.0 0.00 0.05
CVX 170120C00135000 C 01/20/17 135.0 0.00 0.04
CVX 170120C00136000 C 01/20/17 136.0 0.00 0.05
CVX 170120C00140000 C 01/20/17 140.0 0.00 0.07
CVX 170120C00145000 C 01/20/17 145.0 0.00 0.05
CVX 170120C00150000 C 01/20/17 150.0 0.00 0.01
CVX 170120C00155000 C 01/20/17 155.0 0.00 0.04
CVX 170120C00160000 C 01/20/17 160.0 0.00 0.06
CVX 170120C00165000 C 01/20/17 165.0 0.00 0.03
CVX 170120C00170000 C 01/20/17 170.0 0.00 0.01
CVX 170120P00040000 P 01/20/17 40.0 0.00 0.02
CVX 170120P00042500 P 01/20/17 42.5 0.00 0.07
CVX 170120P00045000 P 01/20/17 45.0 0.00 0.05
CVX 170120P00047500 P 01/20/17 47.5 0.00 0.01
CVX 170120P00050000 P 01/20/17 50.0 0.00 0.02
CVX 170120P00055000 P 01/20/17 55.0 0.00 0.01
CVX 170120P00060000 P 01/20/17 60.0 0.00 0.01
CVX 170120P00065000 P 01/20/17 65.0 0.00 0.01
CVX 170120P00067500 P 01/20/17 67.5 0.00 0.01
CVX 170120P00070000 P 01/20/17 70.0 0.00 0.01
CVX 170120P00072500 P 01/20/17 72.5 0.00 0.01
CVX 170120P00075000 P 01/20/17 75.0 0.00 0.01
CVX 170120P00077500 P 01/20/17 77.5 0.00 0.01
CVX 170120P00080000 P 01/20/17 80.0 0.00 0.02
CVX 170120P00082500 P 01/20/17 82.5 0.00 0.07
CVX 170120P00085000 P 01/20/17 85.0 0.00 0.08
CVX 170120P00087500 P 01/20/17 87.5 0.00 0.04
CVX 170120P00088000 P 01/20/17 88.0 0.00 0.06
CVX 170120P00089000 P 01/20/17 89.0 0.00 0.08
CVX 170120P00090000 P 01/20/17 90.0 0.00 0.09
CVX 170120P00091000 P 01/20/17 91.0 0.00 0.09
CVX 170120P00092000 P 01/20/17 92.0 0.00 0.09
CVX 170120P00092500 P 01/20/17 92.5 0.00 0.06
CVX 170120P00093000 P 01/20/17 93.0 0.00 0.09
CVX 170120P00093500 P 01/20/17 93.5 0.00 0.06
CVX 170120P00094000 P 01/20/17 94.0 0.00 0.07
CVX 170120P00094500 P 01/20/17 94.5 0.00 0.07
CVX 170120P00095000 P 01/20/17 95.0 0.00 0.07
CVX 170120P00095500 P 01/20/17 95.5 0.00 0.08
CVX 170120P00096000 P 01/20/17 96.0 0.00 0.07
CVX 170120P00096500 P 01/20/17 96.5 0.00 0.02
CVX 170120P00097000 P 01/20/17 97.0 0.00 0.09
CVX 170120P00097500 P 01/20/17 97.5 0.00 0.09
CVX 170120P00098000 P 01/20/17 98.0 0.00 0.09
CVX 170120P00098500 P 01/20/17 98.5 0.00 0.08
CVX 170120P00099000 P 01/20/17 99.0 0.00 0.06
CVX 170120P00099500 P 01/20/17 99.5 0.00 0.08
CVX 170120P00100000 P 01/20/17 100.0 0.01 0.04
CVX 170120P00101000 P 01/20/17 101.0 0.00 0.08
CVX 170120P00102000 P 01/20/17 102.0 0.00 0.05
CVX 170120P00103000 P 01/20/17 103.0 0.00 0.09
CVX 170120P00104000 P 01/20/17 104.0 0.00 0.09
CVX 170120P00105000 P 01/20/17 105.0 0.00 0.06
CVX 170120P00106000 P 01/20/17 106.0 0.01 0.04
CVX 170120P00107000 P 01/20/17 107.0 0.00 0.05
CVX 170120P00108000 P 01/20/17 108.0 0.02 0.03
CVX 170120P00109000 P 01/20/17 109.0 0.00 0.05
CVX 170120P00110000 P 01/20/17 110.0 0.01 0.06
CVX 170120P00111000 P 01/20/17 111.0 0.05 0.07
CVX 170120P00112000 P 01/20/17 112.0 0.05 0.10
CVX 170120P00113000 P 01/20/17 113.0 0.07 0.14
CVX 170120P00114000 P 01/20/17 114.0 0.15 0.23
CVX 170120P00115000 P 01/20/17 115.0 0.31 0.37
CVX 170120P00116000 P 01/20/17 116.0 0.60 0.65
CVX 170120P00117000 P 01/20/17 117.0 1.11 1.14
CVX 170120P00118000 P 01/20/17 118.0 1.79 1.85
CVX 170120P00119000 P 01/20/17 119.0 2.62 2.73
CVX 170120P00120000 P 01/20/17 120.0 3.55 3.70
CVX 170120P00121000 P 01/20/17 121.0 4.55 4.70
CVX 170120P00122000 P 01/20/17 122.0 5.50 5.65
CVX 170120P00123000 P 01/20/17 123.0 6.45 6.80
CVX 170120P00124000 P 01/20/17 124.0 7.45 7.85
CVX 170120P00125000 P 01/20/17 125.0 8.45 8.70
CVX 170120P00126000 P 01/20/17 126.0 8.90 10.35
CVX 170120P00127000 P 01/20/17 127.0 10.00 11.40
CVX 170120P00128000 P 01/20/17 128.0 11.00 12.40
CVX 170120P00129000 P 01/20/17 129.0 12.00 13.45
CVX 170120P00130000 P 01/20/17 130.0 12.95 14.30
CVX 170120P00131000 P 01/20/17 131.0 13.95 15.55
CVX 170120P00132000 P 01/20/17 132.0 14.95 16.50
CVX 170120P00133000 P 01/20/17 133.0 16.00 17.65
CVX 170120P00134000 P 01/20/17 134.0 16.00 18.80
CVX 170120P00135000 P 01/20/17 135.0 17.85 19.50
CVX 170120P00136000 P 01/20/17 136.0 18.40 20.80
CVX 170120P00140000 P 01/20/17 140.0 22.05 24.75
CVX 170120P00145000 P 01/20/17 145.0 27.95 29.60
CVX 170120P00150000 P 01/20/17 150.0 31.25 35.75
CVX 170120P00155000 P 01/20/17 155.0 37.30 39.75
CVX 170120P00160000 P 01/20/17 160.0 41.10 45.70
CVX 170120P00165000 P 01/20/17 165.0 46.15 50.75
CVX 170120P00170000 P 01/20/17 170.0 51.85 55.80
CVX 170127C00100000 C 01/27/17 100.0 15.10 17.35
CVX 170127C00101000 C 01/27/17 101.0 14.35 16.20
CVX 170127C00102000 C 01/27/17 102.0 13.10 15.25
CVX 170127C00103000 C 01/27/17 103.0 12.55 14.15
CVX 170127C00104000 C 01/27/17 104.0 11.45 13.20
CVX 170127C00105000 C 01/27/17 105.0 10.55 12.35
CVX 170127C00106000 C 01/27/17 106.0 9.65 11.20
CVX 170127C00107000 C 01/27/17 107.0 8.65 10.35
CVX 170127C00108000 C 01/27/17 108.0 7.75 9.85
CVX 170127C00109000 C 01/27/17 109.0 6.75 8.25
CVX 170127C00110000 C 01/27/17 110.0 6.50 7.25
CVX 170127C00111000 C 01/27/17 111.0 5.70 5.80
CVX 170127C00112000 C 01/27/17 112.0 4.70 5.35
CVX 170127C00113000 C 01/27/17 113.0 3.85 4.10
CVX 170127C00114000 C 01/27/17 114.0 3.15 3.30
CVX 170127C00115000 C 01/27/17 115.0 2.48 2.57
CVX 170127C00116000 C 01/27/17 116.0 1.88 1.93
CVX 170127C00117000 C 01/27/17 117.0 1.36 1.40
CVX 170127C00118000 C 01/27/17 118.0 0.91 1.05
CVX 170127C00119000 C 01/27/17 119.0 0.60 0.66
CVX 170127C00120000 C 01/27/17 120.0 0.38 0.46
CVX 170127C00121000 C 01/27/17 121.0 0.23 0.28
CVX 170127C00122000 C 01/27/17 122.0 0.15 0.20
CVX 170127C00123000 C 01/27/17 123.0 0.01 0.35
CVX 170127C00124000 C 01/27/17 124.0 0.01 0.23
CVX 170127C00125000 C 01/27/17 125.0 0.00 0.14
CVX 170127C00126000 C 01/27/17 126.0 0.00 0.19
CVX 170127C00127000 C 01/27/17 127.0 0.00 0.18
CVX 170127C00128000 C 01/27/17 128.0 0.00 0.16
CVX 170127C00129000 C 01/27/17 129.0 0.00 0.20
CVX 170127C00130000 C 01/27/17 130.0 0.00 0.20
CVX 170127C00131000 C 01/27/17 131.0 0.00 0.17
CVX 170127C00132000 C 01/27/17 132.0 0.00 0.18
CVX 170127C00135000 C 01/27/17 135.0 0.00 0.16
CVX 170127P00100000 P 01/27/17 100.0 0.00 0.20
CVX 170127P00101000 P 01/27/17 101.0 0.00 0.42
CVX 170127P00102000 P 01/27/17 102.0 0.00 0.20
CVX 170127P00103000 P 01/27/17 103.0 0.00 0.47
CVX 170127P00104000 P 01/27/17 104.0 0.00 0.46
CVX 170127P00105000 P 01/27/17 105.0 0.02 0.30
CVX 170127P00106000 P 01/27/17 106.0 0.04 0.34
CVX 170127P00107000 P 01/27/17 107.0 0.05 0.36
CVX 170127P00108000 P 01/27/17 108.0 0.10 0.19
CVX 170127P00109000 P 01/27/17 109.0 0.15 0.21
CVX 170127P00110000 P 01/27/17 110.0 0.20 0.26
CVX 170127P00111000 P 01/27/17 111.0 0.28 0.36
CVX 170127P00112000 P 01/27/17 112.0 0.39 0.46
CVX 170127P00113000 P 01/27/17 113.0 0.54 0.62
CVX 170127P00114000 P 01/27/17 114.0 0.74 0.82
CVX 170127P00115000 P 01/27/17 115.0 1.03 1.10
CVX 170127P00116000 P 01/27/17 116.0 1.41 1.47
CVX 170127P00117000 P 01/27/17 117.0 1.89 1.95
CVX 170127P00118000 P 01/27/17 118.0 2.40 2.56
CVX 170127P00119000 P 01/27/17 119.0 2.83 3.35
CVX 170127P00120000 P 01/27/17 120.0 3.70 4.20
CVX 170127P00121000 P 01/27/17 121.0 4.10 5.60
CVX 170127P00122000 P 01/27/17 122.0 5.00 6.50
CVX 170127P00123000 P 01/27/17 123.0 5.65 7.55
CVX 170127P00124000 P 01/27/17 124.0 6.75 8.55
CVX 170127P00125000 P 01/27/17 125.0 7.90 9.60
CVX 170127P00126000 P 01/27/17 126.0 8.70 10.50
CVX 170127P00127000 P 01/27/17 127.0 9.25 11.90
CVX 170127P00128000 P 01/27/17 128.0 10.00 12.90
CVX 170127P00129000 P 01/27/17 129.0 11.95 13.90
CVX 170127P00130000 P 01/27/17 130.0 12.90 14.80
CVX 170127P00131000 P 01/27/17 131.0 13.75 15.90
CVX 170127P00132000 P 01/27/17 132.0 14.75 16.85
CVX 170127P00135000 P 01/27/17 135.0 17.95 19.65
CVX 170203C00100000 C 02/03/17 100.0 15.25 17.30
CVX 170203C00101000 C 02/03/17 101.0 14.30 16.55
CVX 170203C00102000 C 02/03/17 102.0 13.30 15.55
CVX 170203C00103000 C 02/03/17 103.0 12.30 14.65
CVX 170203C00104000 C 02/03/17 104.0 11.30 13.60
CVX 170203C00105000 C 02/03/17 105.0 10.30 13.50
CVX 170203C00106000 C 02/03/17 106.0 9.70 11.25
CVX 170203C00107000 C 02/03/17 107.0 8.90 10.40
CVX 170203C00108000 C 02/03/17 108.0 7.80 9.50
CVX 170203C00109000 C 02/03/17 109.0 6.95 9.20
CVX 170203C00110000 C 02/03/17 110.0 6.65 7.15
CVX 170203C00111000 C 02/03/17 111.0 5.90 6.05
CVX 170203C00112000 C 02/03/17 112.0 3.85 6.00
CVX 170203C00113000 C 02/03/17 113.0 4.15 4.35
CVX 170203C00114000 C 02/03/17 114.0 3.45 3.60
CVX 170203C00115000 C 02/03/17 115.0 2.80 2.91
CVX 170203C00116000 C 02/03/17 116.0 2.20 2.29
CVX 170203C00117000 C 02/03/17 117.0 1.67 1.73
CVX 170203C00118000 C 02/03/17 118.0 1.23 1.28
CVX 170203C00119000 C 02/03/17 119.0 0.88 0.94
CVX 170203C00120000 C 02/03/17 120.0 0.61 0.69
CVX 170203C00121000 C 02/03/17 121.0 0.41 0.48
CVX 170203C00122000 C 02/03/17 122.0 0.26 0.35
CVX 170203C00123000 C 02/03/17 123.0 0.16 0.23
CVX 170203C00124000 C 02/03/17 124.0 0.09 0.17
CVX 170203C00125000 C 02/03/17 125.0 0.05 0.14
CVX 170203C00126000 C 02/03/17 126.0 0.00 0.21
CVX 170203C00127000 C 02/03/17 127.0 0.00 0.19
CVX 170203C00128000 C 02/03/17 128.0 0.00 0.21
CVX 170203C00129000 C 02/03/17 129.0 0.00 0.21
CVX 170203C00130000 C 02/03/17 130.0 0.00 0.20
CVX 170203C00131000 C 02/03/17 131.0 0.00 0.20
CVX 170203C00132000 C 02/03/17 132.0 0.00 0.19
CVX 170203C00135000 C 02/03/17 135.0 0.00 0.19
CVX 170203P00100000 P 02/03/17 100.0 0.01 0.20
CVX 170203P00101000 P 02/03/17 101.0 0.01 0.25
CVX 170203P00102000 P 02/03/17 102.0 0.03 0.26
CVX 170203P00103000 P 02/03/17 103.0 0.05 0.27
CVX 170203P00104000 P 02/03/17 104.0 0.08 0.33
CVX 170203P00105000 P 02/03/17 105.0 0.10 0.18
CVX 170203P00106000 P 02/03/17 106.0 0.13 0.24
CVX 170203P00107000 P 02/03/17 107.0 0.16 0.24
CVX 170203P00108000 P 02/03/17 108.0 0.21 0.29
CVX 170203P00109000 P 02/03/17 109.0 0.28 0.35
CVX 170203P00110000 P 02/03/17 110.0 0.36 0.44
CVX 170203P00111000 P 02/03/17 111.0 0.47 0.56
CVX 170203P00112000 P 02/03/17 112.0 0.61 0.71
CVX 170203P00113000 P 02/03/17 113.0 0.80 0.88
CVX 170203P00114000 P 02/03/17 114.0 1.04 1.12
CVX 170203P00115000 P 02/03/17 115.0 1.35 1.43
CVX 170203P00116000 P 02/03/17 116.0 1.74 1.81
CVX 170203P00117000 P 02/03/17 117.0 2.22 2.28
CVX 170203P00118000 P 02/03/17 118.0 2.78 2.84
CVX 170203P00119000 P 02/03/17 119.0 3.10 3.60
CVX 170203P00120000 P 02/03/17 120.0 4.10 4.25
CVX 170203P00121000 P 02/03/17 121.0 4.70 5.25
CVX 170203P00122000 P 02/03/17 122.0 4.45 6.20
CVX 170203P00123000 P 02/03/17 123.0 5.30 7.65
CVX 170203P00124000 P 02/03/17 124.0 6.55 8.55
CVX 170203P00125000 P 02/03/17 125.0 7.20 9.55
CVX 170203P00126000 P 02/03/17 126.0 8.75 10.55
CVX 170203P00127000 P 02/03/17 127.0 9.60 11.90
CVX 170203P00128000 P 02/03/17 128.0 10.30 12.80
CVX 170203P00129000 P 02/03/17 129.0 10.95 13.95
CVX 170203P00130000 P 02/03/17 130.0 12.10 14.80
CVX 170203P00131000 P 02/03/17 131.0 12.60 15.95
CVX 170203P00132000 P 02/03/17 132.0 13.95 16.95
CVX 170203P00135000 P 02/03/17 135.0 17.05 19.85
CVX 170210C00100000 C 02/10/17 100.0 15.40 17.40
CVX 170210C00102000 C 02/10/17 102.0 13.35 16.50
CVX 170210C00103000 C 02/10/17 103.0 12.35 15.40
CVX 170210C00104000 C 02/10/17 104.0 11.40 14.50
CVX 170210C00105000 C 02/10/17 105.0 10.50 13.10
CVX 170210C00106000 C 02/10/17 106.0 9.00 12.65
CVX 170210C00107000 C 02/10/17 107.0 8.85 10.70
CVX 170210C00108000 C 02/10/17 108.0 8.30 10.75
CVX 170210C00109000 C 02/10/17 109.0 7.20 9.90
CVX 170210C00110000 C 02/10/17 110.0 6.20 9.00
CVX 170210C00111000 C 02/10/17 111.0 5.90 6.70
CVX 170210C00112000 C 02/10/17 112.0 4.70 6.30
CVX 170210C00113000 C 02/10/17 113.0 4.40 5.00
CVX 170210C00114000 C 02/10/17 114.0 3.75 3.95
CVX 170210C00115000 C 02/10/17 115.0 3.10 3.30
CVX 170210C00116000 C 02/10/17 116.0 2.52 2.59
CVX 170210C00117000 C 02/10/17 117.0 1.98 2.06
CVX 170210C00118000 C 02/10/17 118.0 1.53 1.60
CVX 170210C00119000 C 02/10/17 119.0 1.15 1.20
CVX 170210C00120000 C 02/10/17 120.0 0.84 0.91
CVX 170210C00121000 C 02/10/17 121.0 0.60 0.68
CVX 170210C00122000 C 02/10/17 122.0 0.43 0.50
CVX 170210C00123000 C 02/10/17 123.0 0.29 0.37
CVX 170210C00124000 C 02/10/17 124.0 0.11 0.30
CVX 170210C00125000 C 02/10/17 125.0 0.08 0.29
CVX 170210C00126000 C 02/10/17 126.0 0.04 0.27
CVX 170210C00127000 C 02/10/17 127.0 0.01 0.25
CVX 170210C00128000 C 02/10/17 128.0 0.00 0.24
CVX 170210C00129000 C 02/10/17 129.0 0.00 0.23
CVX 170210C00130000 C 02/10/17 130.0 0.00 0.22
CVX 170210C00131000 C 02/10/17 131.0 0.00 0.21
CVX 170210C00132000 C 02/10/17 132.0 0.00 0.21
CVX 170210C00135000 C 02/10/17 135.0 0.00 0.16
CVX 170210P00100000 P 02/10/17 100.0 0.06 0.25
CVX 170210P00102000 P 02/10/17 102.0 0.09 0.33
CVX 170210P00103000 P 02/10/17 103.0 0.11 0.35
CVX 170210P00104000 P 02/10/17 104.0 0.15 0.37
CVX 170210P00105000 P 02/10/17 105.0 0.19 0.40
CVX 170210P00106000 P 02/10/17 106.0 0.21 0.39
CVX 170210P00107000 P 02/10/17 107.0 0.28 0.39
CVX 170210P00108000 P 02/10/17 108.0 0.34 0.44
CVX 170210P00109000 P 02/10/17 109.0 0.43 0.53
CVX 170210P00110000 P 02/10/17 110.0 0.54 0.63
CVX 170210P00111000 P 02/10/17 111.0 0.62 0.76
CVX 170210P00112000 P 02/10/17 112.0 0.83 0.94
CVX 170210P00113000 P 02/10/17 113.0 1.04 1.16
CVX 170210P00114000 P 02/10/17 114.0 1.30 1.41
CVX 170210P00115000 P 02/10/17 115.0 1.65 1.73
CVX 170210P00116000 P 02/10/17 116.0 2.04 2.12
CVX 170210P00117000 P 02/10/17 117.0 2.49 2.62
CVX 170210P00118000 P 02/10/17 118.0 3.00 3.15
CVX 170210P00119000 P 02/10/17 119.0 3.60 3.80
CVX 170210P00120000 P 02/10/17 120.0 3.85 5.20
CVX 170210P00121000 P 02/10/17 121.0 4.30 6.00
CVX 170210P00122000 P 02/10/17 122.0 5.40 6.90
CVX 170210P00123000 P 02/10/17 123.0 6.10 7.70
CVX 170210P00124000 P 02/10/17 124.0 6.45 9.50
CVX 170210P00125000 P 02/10/17 125.0 7.35 9.95
CVX 170210P00126000 P 02/10/17 126.0 8.35 11.35
CVX 170210P00127000 P 02/10/17 127.0 9.10 12.00
CVX 170210P00128000 P 02/10/17 128.0 10.40 12.95
CVX 170210P00129000 P 02/10/17 129.0 11.15 13.95
CVX 170210P00130000 P 02/10/17 130.0 12.15 14.90
CVX 170210P00131000 P 02/10/17 131.0 13.00 16.00
CVX 170210P00132000 P 02/10/17 132.0 13.70 17.00
CVX 170210P00135000 P 02/10/17 135.0 17.35 20.00
CVX 170217C00060000 C 02/17/17 60.0 54.45 58.60
CVX 170217C00065000 C 02/17/17 65.0 49.60 53.90
CVX 170217C00070000 C 02/17/17 70.0 44.50 48.50
CVX 170217C00075000 C 02/17/17 75.0 39.40 43.50
CVX 170217C00080000 C 02/17/17 80.0 34.50 38.55
CVX 170217C00085000 C 02/17/17 85.0 29.95 32.30
CVX 170217C00090000 C 02/17/17 90.0 25.25 27.35
CVX 170217C00095000 C 02/17/17 95.0 20.15 22.25
CVX 170217C00100000 C 02/17/17 100.0 15.35 17.35
CVX 170217C00105000 C 02/17/17 105.0 11.30 12.20
CVX 170217C00110000 C 02/17/17 110.0 7.05 7.20
CVX 170217C00115000 C 02/17/17 115.0 3.25 3.35
CVX 170217C00120000 C 02/17/17 120.0 0.98 1.04
CVX 170217C00125000 C 02/17/17 125.0 0.19 0.24
CVX 170217C00130000 C 02/17/17 130.0 0.03 0.08
CVX 170217C00135000 C 02/17/17 135.0 0.00 0.05
CVX 170217C00140000 C 02/17/17 140.0 0.00 0.03
CVX 170217C00145000 C 02/17/17 145.0 0.00 0.03
CVX 170217C00150000 C 02/17/17 150.0 0.00 0.03
CVX 170217C00155000 C 02/17/17 155.0 0.00 0.05
CVX 170217C00160000 C 02/17/17 160.0 0.00 0.03
CVX 170217C00165000 C 02/17/17 165.0 0.00 0.04
CVX 170217C00170000 C 02/17/17 170.0 0.00 0.05
CVX 170217C00175000 C 02/17/17 175.0 0.00 0.04
CVX 170217P00060000 P 02/17/17 60.0 0.00 0.05
CVX 170217P00065000 P 02/17/17 65.0 0.00 0.05
CVX 170217P00070000 P 02/17/17 70.0 0.00 0.05
CVX 170217P00075000 P 02/17/17 75.0 0.00 0.05
CVX 170217P00080000 P 02/17/17 80.0 0.00 0.02
CVX 170217P00085000 P 02/17/17 85.0 0.00 0.07
CVX 170217P00090000 P 02/17/17 90.0 0.01 0.04
CVX 170217P00095000 P 02/17/17 95.0 0.05 0.13
CVX 170217P00100000 P 02/17/17 100.0 0.11 0.21
CVX 170217P00105000 P 02/17/17 105.0 0.34 0.40
CVX 170217P00110000 P 02/17/17 110.0 0.89 0.97
CVX 170217P00115000 P 02/17/17 115.0 2.36 2.50
CVX 170217P00120000 P 02/17/17 120.0 5.35 5.50
CVX 170217P00125000 P 02/17/17 125.0 9.05 10.55
CVX 170217P00130000 P 02/17/17 130.0 13.85 15.50
CVX 170217P00135000 P 02/17/17 135.0 17.65 21.40
CVX 170217P00140000 P 02/17/17 140.0 22.80 26.20
CVX 170217P00145000 P 02/17/17 145.0 27.40 31.20
CVX 170217P00150000 P 02/17/17 150.0 32.25 36.45
CVX 170217P00155000 P 02/17/17 155.0 37.45 41.40
CVX 170217P00160000 P 02/17/17 160.0 42.45 46.40
CVX 170217P00165000 P 02/17/17 165.0 47.25 51.50
CVX 170217P00170000 P 02/17/17 170.0 52.20 56.50
CVX 170217P00175000 P 02/17/17 175.0 57.40 61.50
CVX 170224C00095000 C 02/24/17 95.0 20.10 22.35
CVX 170224C00100000 C 02/24/17 100.0 15.35 18.20
CVX 170224C00102000 C 02/24/17 102.0 12.90 16.30
CVX 170224C00103000 C 02/24/17 103.0 12.40 14.80
CVX 170224C00104000 C 02/24/17 104.0 11.50 14.65
CVX 170224C00105000 C 02/24/17 105.0 10.60 13.60
CVX 170224C00106000 C 02/24/17 106.0 9.80 12.60
CVX 170224C00107000 C 02/24/17 107.0 8.95 11.75
CVX 170224C00108000 C 02/24/17 108.0 8.65 10.50
CVX 170224C00109000 C 02/24/17 109.0 7.20 9.15
CVX 170224C00110000 C 02/24/17 110.0 6.90 7.70
CVX 170224C00111000 C 02/24/17 111.0 5.50 6.80
CVX 170224C00112000 C 02/24/17 112.0 5.15 5.95
CVX 170224C00113000 C 02/24/17 113.0 4.70 4.85
CVX 170224C00114000 C 02/24/17 114.0 3.95 4.15
CVX 170224C00115000 C 02/24/17 115.0 3.30 3.50
CVX 170224C00116000 C 02/24/17 116.0 2.73 2.84
CVX 170224C00117000 C 02/24/17 117.0 2.21 2.29
CVX 170224C00118000 C 02/24/17 118.0 1.76 1.87
CVX 170224C00119000 C 02/24/17 119.0 1.37 1.43
CVX 170224C00120000 C 02/24/17 120.0 1.04 1.12
CVX 170224C00121000 C 02/24/17 121.0 0.78 0.87
CVX 170224C00122000 C 02/24/17 122.0 0.58 0.67
CVX 170224C00123000 C 02/24/17 123.0 0.42 0.51
CVX 170224C00124000 C 02/24/17 124.0 0.31 0.39
CVX 170224C00125000 C 02/24/17 125.0 0.19 0.35
CVX 170224C00126000 C 02/24/17 126.0 0.02 0.46
CVX 170224C00127000 C 02/24/17 127.0 0.01 0.47
CVX 170224C00128000 C 02/24/17 128.0 0.01 0.49
CVX 170224C00129000 C 02/24/17 129.0 0.02 0.48
CVX 170224C00130000 C 02/24/17 130.0 0.00 0.24
CVX 170224C00131000 C 02/24/17 131.0 0.00 0.23
CVX 170224C00132000 C 02/24/17 132.0 0.00 0.22
CVX 170224C00135000 C 02/24/17 135.0 0.00 0.21
CVX 170224P00095000 P 02/24/17 95.0 0.05 0.29
CVX 170224P00100000 P 02/24/17 100.0 0.16 0.40
CVX 170224P00102000 P 02/24/17 102.0 0.23 0.42
CVX 170224P00103000 P 02/24/17 103.0 0.28 0.41
CVX 170224P00104000 P 02/24/17 104.0 0.34 0.45
CVX 170224P00105000 P 02/24/17 105.0 0.42 0.50
CVX 170224P00106000 P 02/24/17 106.0 0.50 0.58
CVX 170224P00107000 P 02/24/17 107.0 0.58 0.69
CVX 170224P00108000 P 02/24/17 108.0 0.71 0.79
CVX 170224P00109000 P 02/24/17 109.0 0.85 0.95
CVX 170224P00110000 P 02/24/17 110.0 1.03 1.11
CVX 170224P00111000 P 02/24/17 111.0 1.24 1.31
CVX 170224P00112000 P 02/24/17 112.0 1.48 1.56
CVX 170224P00113000 P 02/24/17 113.0 1.76 1.87
CVX 170224P00114000 P 02/24/17 114.0 2.13 2.20
CVX 170224P00115000 P 02/24/17 115.0 2.53 2.60
CVX 170224P00116000 P 02/24/17 116.0 2.98 3.10
CVX 170224P00117000 P 02/24/17 117.0 3.45 3.65
CVX 170224P00118000 P 02/24/17 118.0 4.05 4.25
CVX 170224P00119000 P 02/24/17 119.0 4.35 5.45
CVX 170224P00120000 P 02/24/17 120.0 5.05 6.45
CVX 170224P00121000 P 02/24/17 121.0 5.40 7.10
CVX 170224P00122000 P 02/24/17 122.0 6.45 7.90
CVX 170224P00123000 P 02/24/17 123.0 7.30 8.85
CVX 170224P00124000 P 02/24/17 124.0 7.45 9.75
CVX 170224P00125000 P 02/24/17 125.0 8.85 10.75
CVX 170224P00126000 P 02/24/17 126.0 9.30 12.10
CVX 170224P00127000 P 02/24/17 127.0 10.60 12.95
CVX 170224P00128000 P 02/24/17 128.0 11.65 13.95
CVX 170224P00129000 P 02/24/17 129.0 12.10 15.00
CVX 170224P00130000 P 02/24/17 130.0 13.55 15.90
CVX 170224P00131000 P 02/24/17 131.0 13.75 16.95
CVX 170224P00132000 P 02/24/17 132.0 15.65 17.95
CVX 170224P00135000 P 02/24/17 135.0 18.75 20.95
CVX 170303C00102000 C 03/03/17 102.0 14.55 14.75
CVX 170303C00103000 C 03/03/17 103.0 12.40 15.55
CVX 170303C00104000 C 03/03/17 104.0 11.55 14.65
CVX 170303C00105000 C 03/03/17 105.0 10.55 12.65
CVX 170303C00106000 C 03/03/17 106.0 9.95 11.60
CVX 170303C00107000 C 03/03/17 107.0 9.05 10.80
CVX 170303C00108000 C 03/03/17 108.0 8.10 9.65
CVX 170303C00109000 C 03/03/17 109.0 7.25 8.65
CVX 170303C00110000 C 03/03/17 110.0 7.05 7.85
CVX 170303C00111000 C 03/03/17 111.0 5.75 6.95
CVX 170303C00112000 C 03/03/17 112.0 3.90 7.20
CVX 170303C00113000 C 03/03/17 113.0 4.80 4.95
CVX 170303C00114000 C 03/03/17 114.0 4.10 4.30
CVX 170303C00115000 C 03/03/17 115.0 3.45 3.65
CVX 170303C00116000 C 03/03/17 116.0 2.89 2.99
CVX 170303C00117000 C 03/03/17 117.0 2.35 2.46
CVX 170303C00118000 C 03/03/17 118.0 1.90 2.01
CVX 170303C00119000 C 03/03/17 119.0 1.50 1.61
CVX 170303C00120000 C 03/03/17 120.0 1.17 1.26
CVX 170303C00121000 C 03/03/17 121.0 0.91 1.00
CVX 170303C00122000 C 03/03/17 122.0 0.68 0.78
CVX 170303C00123000 C 03/03/17 123.0 0.52 0.61
CVX 170303C00124000 C 03/03/17 124.0 0.39 0.48
CVX 170303C00125000 C 03/03/17 125.0 0.26 0.37
CVX 170303C00126000 C 03/03/17 126.0 0.09 0.41
CVX 170303C00127000 C 03/03/17 127.0 0.03 0.45
CVX 170303C00128000 C 03/03/17 128.0 0.03 0.46
CVX 170303C00129000 C 03/03/17 129.0 0.00 0.30
CVX 170303C00130000 C 03/03/17 130.0 0.01 0.23
CVX 170303C00131000 C 03/03/17 131.0 0.01 0.23
CVX 170303P00102000 P 03/03/17 102.0 0.31 0.42
CVX 170303P00103000 P 03/03/17 103.0 0.38 0.47
CVX 170303P00104000 P 03/03/17 104.0 0.43 0.54
CVX 170303P00105000 P 03/03/17 105.0 0.51 0.62
CVX 170303P00106000 P 03/03/17 106.0 0.61 0.71
CVX 170303P00107000 P 03/03/17 107.0 0.72 0.82
CVX 170303P00108000 P 03/03/17 108.0 0.86 0.94
CVX 170303P00109000 P 03/03/17 109.0 0.96 1.10
CVX 170303P00110000 P 03/03/17 110.0 1.21 1.28
CVX 170303P00111000 P 03/03/17 111.0 1.42 1.52
CVX 170303P00112000 P 03/03/17 112.0 1.67 1.78
CVX 170303P00113000 P 03/03/17 113.0 1.98 2.08
CVX 170303P00114000 P 03/03/17 114.0 2.33 2.43
CVX 170303P00115000 P 03/03/17 115.0 2.74 2.84
CVX 170303P00116000 P 03/03/17 116.0 3.15 3.30
CVX 170303P00117000 P 03/03/17 117.0 3.65 3.85
CVX 170303P00118000 P 03/03/17 118.0 4.25 4.45
CVX 170303P00119000 P 03/03/17 119.0 4.80 5.50
CVX 170303P00120000 P 03/03/17 120.0 5.30 6.25
CVX 170303P00121000 P 03/03/17 121.0 5.85 7.35
CVX 170303P00122000 P 03/03/17 122.0 6.70 8.10
CVX 170303P00123000 P 03/03/17 123.0 7.10 8.95
CVX 170303P00124000 P 03/03/17 124.0 7.90 9.85
CVX 170303P00125000 P 03/03/17 125.0 8.80 10.80
CVX 170303P00126000 P 03/03/17 126.0 9.55 12.10
CVX 170303P00127000 P 03/03/17 127.0 10.50 13.10
CVX 170303P00128000 P 03/03/17 128.0 11.45 14.00
CVX 170303P00129000 P 03/03/17 129.0 12.35 15.00
CVX 170303P00130000 P 03/03/17 130.0 13.55 15.90
CVX 170303P00131000 P 03/03/17 131.0 14.75 16.80
CVX 170317C00055000 C 03/17/17 55.0 60.35 63.70
CVX 170317C00060000 C 03/17/17 60.0 55.35 58.85
CVX 170317C00065000 C 03/17/17 65.0 50.35 53.90
CVX 170317C00070000 C 03/17/17 70.0 45.35 48.90
CVX 170317C00075000 C 03/17/17 75.0 40.40 43.50
CVX 170317C00080000 C 03/17/17 80.0 35.30 37.10
CVX 170317C00085000 C 03/17/17 85.0 30.25 32.45
CVX 170317C00090000 C 03/17/17 90.0 26.35 26.65
CVX 170317C00092500 C 03/17/17 92.5 22.55 24.80
CVX 170317C00095000 C 03/17/17 95.0 21.40 21.75
CVX 170317C00097500 C 03/17/17 97.5 17.90 20.00
CVX 170317C00100000 C 03/17/17 100.0 16.50 16.75
CVX 170317C00105000 C 03/17/17 105.0 11.75 11.95
CVX 170317C00110000 C 03/17/17 110.0 7.40 7.60
CVX 170317C00115000 C 03/17/17 115.0 3.80 3.95
CVX 170317C00120000 C 03/17/17 120.0 1.52 1.57
CVX 170317C00125000 C 03/17/17 125.0 0.47 0.54
CVX 170317C00130000 C 03/17/17 130.0 0.11 0.17
CVX 170317C00135000 C 03/17/17 135.0 0.02 0.08
CVX 170317C00140000 C 03/17/17 140.0 0.00 0.06
CVX 170317C00145000 C 03/17/17 145.0 0.00 0.05
CVX 170317C00150000 C 03/17/17 150.0 0.00 0.05
CVX 170317C00155000 C 03/17/17 155.0 0.00 0.03
CVX 170317C00160000 C 03/17/17 160.0 0.00 0.04
CVX 170317P00055000 P 03/17/17 55.0 0.00 0.03
CVX 170317P00060000 P 03/17/17 60.0 0.00 0.03
CVX 170317P00065000 P 03/17/17 65.0 0.00 0.05
CVX 170317P00070000 P 03/17/17 70.0 0.00 0.03
CVX 170317P00075000 P 03/17/17 75.0 0.01 0.07
CVX 170317P00080000 P 03/17/17 80.0 0.01 0.07
CVX 170317P00085000 P 03/17/17 85.0 0.06 0.11
CVX 170317P00090000 P 03/17/17 90.0 0.11 0.14
CVX 170317P00092500 P 03/17/17 92.5 0.15 0.20
CVX 170317P00095000 P 03/17/17 95.0 0.20 0.25
CVX 170317P00097500 P 03/17/17 97.5 0.27 0.35
CVX 170317P00100000 P 03/17/17 100.0 0.38 0.46
CVX 170317P00105000 P 03/17/17 105.0 0.77 0.84
CVX 170317P00110000 P 03/17/17 110.0 1.58 1.65
CVX 170317P00115000 P 03/17/17 115.0 3.20 3.30
CVX 170317P00120000 P 03/17/17 120.0 6.00 6.10
CVX 170317P00125000 P 03/17/17 125.0 9.50 10.85
CVX 170317P00130000 P 03/17/17 130.0 14.00 15.65
CVX 170317P00135000 P 03/17/17 135.0 17.70 21.05
CVX 170317P00140000 P 03/17/17 140.0 22.75 25.90
CVX 170317P00145000 P 03/17/17 145.0 27.55 31.25
CVX 170317P00150000 P 03/17/17 150.0 32.65 36.20
CVX 170317P00155000 P 03/17/17 155.0 37.55 41.25
CVX 170317P00160000 P 03/17/17 160.0 42.70 46.35
CVX 170616C00050000 C 06/16/17 50.0 64.50 67.70
CVX 170616C00055000 C 06/16/17 55.0 59.40 63.35
CVX 170616C00060000 C 06/16/17 60.0 54.35 57.70
CVX 170616C00065000 C 06/16/17 65.0 49.50 53.25
CVX 170616C00070000 C 06/16/17 70.0 44.50 48.10
CVX 170616C00075000 C 06/16/17 75.0 39.45 43.35
CVX 170616C00080000 C 06/16/17 80.0 35.30 37.60
CVX 170616C00085000 C 06/16/17 85.0 30.15 32.20
CVX 170616C00090000 C 06/16/17 90.0 26.15 27.35
CVX 170616C00092500 C 06/16/17 92.5 23.00 24.95
CVX 170616C00095000 C 06/16/17 95.0 21.55 22.05
CVX 170616C00097500 C 06/16/17 97.5 18.45 20.15
CVX 170616C00100000 C 06/16/17 100.0 16.95 17.35
CVX 170616C00105000 C 06/16/17 105.0 12.65 12.90
CVX 170616C00110000 C 06/16/17 110.0 8.85 9.10
CVX 170616C00115000 C 06/16/17 115.0 5.70 5.85
CVX 170616C00120000 C 06/16/17 120.0 3.30 3.45
CVX 170616C00125000 C 06/16/17 125.0 1.74 1.83
CVX 170616C00130000 C 06/16/17 130.0 0.82 0.90
CVX 170616C00135000 C 06/16/17 135.0 0.36 0.44
CVX 170616C00140000 C 06/16/17 140.0 0.14 0.22
CVX 170616C00145000 C 06/16/17 145.0 0.03 0.13
CVX 170616C00150000 C 06/16/17 150.0 0.00 0.08
CVX 170616P00050000 P 06/16/17 50.0 0.00 0.05
CVX 170616P00055000 P 06/16/17 55.0 0.02 0.08
CVX 170616P00060000 P 06/16/17 60.0 0.02 0.09
CVX 170616P00065000 P 06/16/17 65.0 0.04 0.14
CVX 170616P00070000 P 06/16/17 70.0 0.12 0.18
CVX 170616P00075000 P 06/16/17 75.0 0.19 0.25
CVX 170616P00080000 P 06/16/17 80.0 0.30 0.37
CVX 170616P00085000 P 06/16/17 85.0 0.46 0.54
CVX 170616P00090000 P 06/16/17 90.0 0.70 0.77
CVX 170616P00092500 P 06/16/17 92.5 0.86 0.93
CVX 170616P00095000 P 06/16/17 95.0 1.06 1.13
CVX 170616P00097500 P 06/16/17 97.5 1.30 1.37
CVX 170616P00100000 P 06/16/17 100.0 1.61 1.68
CVX 170616P00105000 P 06/16/17 105.0 2.49 2.58
CVX 170616P00110000 P 06/16/17 110.0 3.85 3.95
CVX 170616P00115000 P 06/16/17 115.0 5.85 5.90
CVX 170616P00120000 P 06/16/17 120.0 8.50 8.65
CVX 170616P00125000 P 06/16/17 125.0 11.80 12.20
CVX 170616P00130000 P 06/16/17 130.0 15.90 16.30
CVX 170616P00135000 P 06/16/17 135.0 18.80 22.10
CVX 170616P00140000 P 06/16/17 140.0 23.55 26.90
CVX 170616P00145000 P 06/16/17 145.0 28.40 32.20
CVX 170616P00150000 P 06/16/17 150.0 33.25 37.20
CVX 180119C00040000 C 01/19/18 40.0 74.00 78.60
CVX 180119C00042500 C 01/19/18 42.5 71.50 75.70
CVX 180119C00045000 C 01/19/18 45.0 69.35 73.60
CVX 180119C00047500 C 01/19/18 47.5 66.55 71.05
CVX 180119C00050000 C 01/19/18 50.0 64.00 68.60
CVX 180119C00055000 C 01/19/18 55.0 59.00 62.75
CVX 180119C00060000 C 01/19/18 60.0 54.00 58.60
CVX 180119C00065000 C 01/19/18 65.0 49.00 52.75
CVX 180119C00067500 C 01/19/18 67.5 46.50 50.30
CVX 180119C00070000 C 01/19/18 70.0 44.00 48.45
CVX 180119C00072500 C 01/19/18 72.5 41.55 45.90
CVX 180119C00075000 C 01/19/18 75.0 39.00 43.40
CVX 180119C00077500 C 01/19/18 77.5 37.70 40.10
CVX 180119C00080000 C 01/19/18 80.0 35.25 37.70
CVX 180119C00082500 C 01/19/18 82.5 32.00 36.15
CVX 180119C00085000 C 01/19/18 85.0 29.60 33.40
CVX 180119C00087500 C 01/19/18 87.5 27.35 31.15
CVX 180119C00090000 C 01/19/18 90.0 25.10 29.00
CVX 180119C00092500 C 01/19/18 92.5 24.60 26.25
CVX 180119C00095000 C 01/19/18 95.0 22.55 23.10
CVX 180119C00097500 C 01/19/18 97.5 20.45 21.05
CVX 180119C00100000 C 01/19/18 100.0 18.65 19.50
CVX 180119C00105000 C 01/19/18 105.0 15.10 15.40
CVX 180119C00110000 C 01/19/18 110.0 11.65 12.10
CVX 180119C00115000 C 01/19/18 115.0 9.00 9.25
CVX 180119C00120000 C 01/19/18 120.0 6.75 6.85
CVX 180119C00125000 C 01/19/18 125.0 4.65 4.90
CVX 180119C00130000 C 01/19/18 130.0 3.25 3.40
CVX 180119C00135000 C 01/19/18 135.0 2.12 2.43
CVX 180119C00140000 C 01/19/18 140.0 1.34 1.62
CVX 180119C00145000 C 01/19/18 145.0 0.84 1.04
CVX 180119C00150000 C 01/19/18 150.0 0.50 0.69
CVX 180119P00040000 P 01/19/18 40.0 0.07 0.29
CVX 180119P00042500 P 01/19/18 42.5 0.21 0.31
CVX 180119P00045000 P 01/19/18 45.0 0.25 0.36
CVX 180119P00047500 P 01/19/18 47.5 0.23 0.42
CVX 180119P00050000 P 01/19/18 50.0 0.35 0.48
CVX 180119P00055000 P 01/19/18 55.0 0.46 0.64
CVX 180119P00060000 P 01/19/18 60.0 0.63 0.80
CVX 180119P00065000 P 01/19/18 65.0 0.80 1.05
CVX 180119P00067500 P 01/19/18 67.5 0.87 1.28
CVX 180119P00070000 P 01/19/18 70.0 1.09 1.30
CVX 180119P00072500 P 01/19/18 72.5 1.24 1.45
CVX 180119P00075000 P 01/19/18 75.0 1.42 1.65
CVX 180119P00077500 P 01/19/18 77.5 1.59 1.84
CVX 180119P00080000 P 01/19/18 80.0 1.79 2.05
CVX 180119P00082500 P 01/19/18 82.5 2.09 2.33
CVX 180119P00085000 P 01/19/18 85.0 2.48 2.64
CVX 180119P00087500 P 01/19/18 87.5 2.94 2.97
CVX 180119P00090000 P 01/19/18 90.0 3.05 3.40
CVX 180119P00092500 P 01/19/18 92.5 3.50 3.80
CVX 180119P00095000 P 01/19/18 95.0 3.95 4.30
CVX 180119P00097500 P 01/19/18 97.5 4.50 4.80
CVX 180119P00100000 P 01/19/18 100.0 5.30 5.40
CVX 180119P00105000 P 01/19/18 105.0 6.65 6.85
CVX 180119P00110000 P 01/19/18 110.0 8.45 8.65
CVX 180119P00115000 P 01/19/18 115.0 10.60 10.85
CVX 180119P00120000 P 01/19/18 120.0 13.25 13.50
CVX 180119P00125000 P 01/19/18 125.0 16.30 16.90
CVX 180119P00130000 P 01/19/18 130.0 19.80 20.15
CVX 180119P00135000 P 01/19/18 135.0 22.40 25.95
CVX 180119P00140000 P 01/19/18 140.0 26.55 30.15
CVX 180119P00145000 P 01/19/18 145.0 31.05 34.50
CVX 180119P00150000 P 01/19/18 150.0 34.85 39.50
CVX 190118C00055000 C 01/18/19 55.0 59.00 63.40
CVX 190118C00060000 C 01/18/19 60.0 54.00 58.50
CVX 190118C00065000 C 01/18/19 65.0 49.00 53.50
CVX 190118C00070000 C 01/18/19 70.0 44.00 48.50
CVX 190118C00075000 C 01/18/19 75.0 39.00 43.50
CVX 190118C00080000 C 01/18/19 80.0 34.50 38.90
CVX 190118C00085000 C 01/18/19 85.0 30.15 34.10
CVX 190118C00090000 C 01/18/19 90.0 26.30 29.80
CVX 190118C00095000 C 01/18/19 95.0 24.00 25.05
CVX 190118C00100000 C 01/18/19 100.0 20.60 21.50
CVX 190118C00105000 C 01/18/19 105.0 17.35 18.25
CVX 190118C00110000 C 01/18/19 110.0 14.55 15.35
CVX 190118C00115000 C 01/18/19 115.0 11.95 12.50
CVX 190118C00120000 C 01/18/19 120.0 9.65 10.25
CVX 190118C00125000 C 01/18/19 125.0 7.70 8.30
CVX 190118C00130000 C 01/18/19 130.0 6.10 6.60
CVX 190118C00135000 C 01/18/19 135.0 4.60 5.20
CVX 190118C00140000 C 01/18/19 140.0 3.60 4.05
CVX 190118C00145000 C 01/18/19 145.0 2.70 3.10
CVX 190118C00150000 C 01/18/19 150.0 1.89 2.31
CVX 190118C00155000 C 01/18/19 155.0 1.17 1.81
CVX 190118C00160000 C 01/18/19 160.0 0.87 1.35
CVX 190118C00165000 C 01/18/19 165.0 0.55 1.01
CVX 190118C00170000 C 01/18/19 170.0 0.39 0.73
CVX 190118C00175000 C 01/18/19 175.0 0.23 0.56
CVX 190118P00055000 P 01/18/19 55.0 1.18 1.50
CVX 190118P00060000 P 01/18/19 60.0 1.58 2.07
CVX 190118P00065000 P 01/18/19 65.0 2.01 2.57
CVX 190118P00070000 P 01/18/19 70.0 2.60 3.15
CVX 190118P00075000 P 01/18/19 75.0 3.25 3.85
CVX 190118P00080000 P 01/18/19 80.0 4.15 4.65
CVX 190118P00085000 P 01/18/19 85.0 5.10 5.65
CVX 190118P00090000 P 01/18/19 90.0 6.35 6.90
CVX 190118P00095000 P 01/18/19 95.0 7.75 8.30
CVX 190118P00100000 P 01/18/19 100.0 9.30 9.90
CVX 190118P00105000 P 01/18/19 105.0 11.20 11.75
CVX 190118P00110000 P 01/18/19 110.0 13.30 13.85
CVX 190118P00115000 P 01/18/19 115.0 15.45 16.30
CVX 190118P00120000 P 01/18/19 120.0 18.25 18.95
CVX 190118P00125000 P 01/18/19 125.0 21.05 21.95
CVX 190118P00130000 P 01/18/19 130.0 24.30 25.25
CVX 190118P00135000 P 01/18/19 135.0 27.75 28.80
CVX 190118P00140000 P 01/18/19 140.0 31.60 34.50
CVX 190118P00145000 P 01/18/19 145.0 34.45 38.35
CVX 190118P00150000 P 01/18/19 150.0 38.90 42.40
CVX 190118P00155000 P 01/18/19 155.0 42.95 46.85
CVX 190118P00160000 P 01/18/19 160.0 47.00 51.45
CVX 190118P00165000 P 01/18/19 165.0 51.50 56.00
CVX 190118P00170000 P 01/18/19 170.0 56.00 60.50
CVX 190118P00175000 P 01/18/19 175.0 60.75 65.50

OPRA data is delayed 15 minutes.