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 (2016-06-03)Premium Content

Chevron Corporation (CVX)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 160729C00060000 C 07/29/16 60.0 40.40 44.75
CVX 160729C00065000 C 07/29/16 65.0 35.40 39.80
CVX 160729C00070000 C 07/29/16 70.0 30.40 34.80
CVX 160729C00075000 C 07/29/16 75.0 25.45 28.20
CVX 160729C00080000 C 07/29/16 80.0 20.40 23.35
CVX 160729C00085000 C 07/29/16 85.0 15.40 18.20
CVX 160729C00090000 C 07/29/16 90.0 10.60 14.70
CVX 160729C00091000 C 07/29/16 91.0 10.10 13.40
CVX 160729C00092000 C 07/29/16 92.0 9.90 11.15
CVX 160729C00093000 C 07/29/16 93.0 9.25 9.95
CVX 160729C00094000 C 07/29/16 94.0 8.30 8.95
CVX 160729C00095000 C 07/29/16 95.0 7.30 8.00
CVX 160729C00095500 C 07/29/16 95.5 6.80 7.50
CVX 160729C00096000 C 07/29/16 96.0 6.10 7.20
CVX 160729C00096500 C 07/29/16 96.5 5.60 6.70
CVX 160729C00097000 C 07/29/16 97.0 5.40 6.05
CVX 160729C00097500 C 07/29/16 97.5 4.90 5.60
CVX 160729C00098000 C 07/29/16 98.0 4.75 4.95
CVX 160729C00098500 C 07/29/16 98.5 4.35 4.45
CVX 160729C00099000 C 07/29/16 99.0 3.90 4.00
CVX 160729C00099500 C 07/29/16 99.5 3.45 3.60
CVX 160729C00100000 C 07/29/16 100.0 3.05 3.15
CVX 160729C00101000 C 07/29/16 101.0 2.32 2.39
CVX 160729C00102000 C 07/29/16 102.0 1.64 1.70
CVX 160729C00103000 C 07/29/16 103.0 1.07 1.09
CVX 160729C00104000 C 07/29/16 104.0 0.65 0.66
CVX 160729C00105000 C 07/29/16 105.0 0.34 0.38
CVX 160729C00106000 C 07/29/16 106.0 0.17 0.20
CVX 160729C00107000 C 07/29/16 107.0 0.08 0.10
CVX 160729C00108000 C 07/29/16 108.0 0.04 0.07
CVX 160729C00109000 C 07/29/16 109.0 0.01 0.06
CVX 160729C00110000 C 07/29/16 110.0 0.00 0.04
CVX 160729C00111000 C 07/29/16 111.0 0.00 0.13
CVX 160729C00112000 C 07/29/16 112.0 0.00 0.26
CVX 160729C00113000 C 07/29/16 113.0 0.00 0.25
CVX 160729C00114000 C 07/29/16 114.0 0.00 0.25
CVX 160729C00115000 C 07/29/16 115.0 0.00 0.25
CVX 160729C00116000 C 07/29/16 116.0 0.00 0.25
CVX 160729C00117000 C 07/29/16 117.0 0.00 0.25
CVX 160729C00118000 C 07/29/16 118.0 0.00 0.25
CVX 160729C00119000 C 07/29/16 119.0 0.00 0.25
CVX 160729C00120000 C 07/29/16 120.0 0.00 0.25
CVX 160729C00121000 C 07/29/16 121.0 0.00 0.29
CVX 160729C00122000 C 07/29/16 122.0 0.00 0.25
CVX 160729C00123000 C 07/29/16 123.0 0.00 0.25
CVX 160729C00125000 C 07/29/16 125.0 0.00 0.33
CVX 160729C00130000 C 07/29/16 130.0 0.00 0.25
CVX 160729C00135000 C 07/29/16 135.0 0.00 0.26
CVX 160729C00140000 C 07/29/16 140.0 0.00 0.25
CVX 160729C00145000 C 07/29/16 145.0 0.00 0.25
CVX 160729C00150000 C 07/29/16 150.0 0.00 0.25
CVX 160729P00060000 P 07/29/16 60.0 0.00 0.25
CVX 160729P00065000 P 07/29/16 65.0 0.00 0.25
CVX 160729P00070000 P 07/29/16 70.0 0.00 0.25
CVX 160729P00075000 P 07/29/16 75.0 0.00 0.10
CVX 160729P00080000 P 07/29/16 80.0 0.00 0.25
CVX 160729P00085000 P 07/29/16 85.0 0.00 0.10
CVX 160729P00090000 P 07/29/16 90.0 0.00 0.25
CVX 160729P00091000 P 07/29/16 91.0 0.00 0.29
CVX 160729P00092000 P 07/29/16 92.0 0.00 0.25
CVX 160729P00093000 P 07/29/16 93.0 0.00 0.02
CVX 160729P00094000 P 07/29/16 94.0 0.01 0.03
CVX 160729P00095000 P 07/29/16 95.0 0.02 0.05
CVX 160729P00095500 P 07/29/16 95.5 0.03 0.06
CVX 160729P00096000 P 07/29/16 96.0 0.05 0.06
CVX 160729P00096500 P 07/29/16 96.5 0.07 0.10
CVX 160729P00097000 P 07/29/16 97.0 0.09 0.12
CVX 160729P00097500 P 07/29/16 97.5 0.12 0.15
CVX 160729P00098000 P 07/29/16 98.0 0.16 0.19
CVX 160729P00098500 P 07/29/16 98.5 0.20 0.23
CVX 160729P00099000 P 07/29/16 99.0 0.25 0.29
CVX 160729P00099500 P 07/29/16 99.5 0.32 0.36
CVX 160729P00100000 P 07/29/16 100.0 0.40 0.44
CVX 160729P00101000 P 07/29/16 101.0 0.62 0.68
CVX 160729P00102000 P 07/29/16 102.0 0.94 0.98
CVX 160729P00103000 P 07/29/16 103.0 1.37 1.42
CVX 160729P00104000 P 07/29/16 104.0 1.93 1.99
CVX 160729P00105000 P 07/29/16 105.0 2.62 2.69
CVX 160729P00106000 P 07/29/16 106.0 3.40 3.55
CVX 160729P00107000 P 07/29/16 107.0 4.35 4.45
CVX 160729P00108000 P 07/29/16 108.0 5.30 5.45
CVX 160729P00109000 P 07/29/16 109.0 5.75 7.05
CVX 160729P00110000 P 07/29/16 110.0 7.25 7.40
CVX 160729P00111000 P 07/29/16 111.0 8.05 8.75
CVX 160729P00112000 P 07/29/16 112.0 7.50 9.65
CVX 160729P00113000 P 07/29/16 113.0 8.50 10.65
CVX 160729P00114000 P 07/29/16 114.0 9.45 11.65
CVX 160729P00115000 P 07/29/16 115.0 11.65 12.65
CVX 160729P00116000 P 07/29/16 116.0 11.50 13.75
CVX 160729P00117000 P 07/29/16 117.0 12.50 16.00
CVX 160729P00118000 P 07/29/16 118.0 13.20 17.45
CVX 160729P00119000 P 07/29/16 119.0 14.00 18.45
CVX 160729P00120000 P 07/29/16 120.0 15.40 19.45
CVX 160729P00121000 P 07/29/16 121.0 16.00 20.65
CVX 160729P00122000 P 07/29/16 122.0 17.00 21.65
CVX 160729P00123000 P 07/29/16 123.0 17.95 20.65
CVX 160729P00125000 P 07/29/16 125.0 20.10 22.65
CVX 160729P00130000 P 07/29/16 130.0 25.20 29.25
CVX 160729P00135000 P 07/29/16 135.0 30.10 32.65
CVX 160729P00140000 P 07/29/16 140.0 35.20 39.35
CVX 160729P00145000 P 07/29/16 145.0 40.10 44.50
CVX 160729P00150000 P 07/29/16 150.0 45.10 47.65
CVX 160805C00085000 C 08/05/16 85.0 16.75 18.00
CVX 160805C00090000 C 08/05/16 90.0 10.65 14.10
CVX 160805C00091000 C 08/05/16 91.0 9.65 13.55
CVX 160805C00092000 C 08/05/16 92.0 9.15 11.35
CVX 160805C00093000 C 08/05/16 93.0 8.15 11.40
CVX 160805C00094000 C 08/05/16 94.0 8.10 9.25
CVX 160805C00094500 C 08/05/16 94.5 7.60 8.75
CVX 160805C00095000 C 08/05/16 95.0 7.15 8.25
CVX 160805C00095500 C 08/05/16 95.5 6.70 7.80
CVX 160805C00096000 C 08/05/16 96.0 6.25 7.25
CVX 160805C00096500 C 08/05/16 96.5 5.90 6.70
CVX 160805C00097000 C 08/05/16 97.0 5.35 6.25
CVX 160805C00097500 C 08/05/16 97.5 5.15 5.70
CVX 160805C00098000 C 08/05/16 98.0 4.90 5.25
CVX 160805C00098500 C 08/05/16 98.5 4.55 4.85
CVX 160805C00099000 C 08/05/16 99.0 4.15 4.30
CVX 160805C00099500 C 08/05/16 99.5 3.75 3.85
CVX 160805C00100000 C 08/05/16 100.0 3.35 3.45
CVX 160805C00101000 C 08/05/16 101.0 2.65 2.73
CVX 160805C00102000 C 08/05/16 102.0 1.99 2.06
CVX 160805C00103000 C 08/05/16 103.0 1.43 1.48
CVX 160805C00104000 C 08/05/16 104.0 0.96 1.01
CVX 160805C00105000 C 08/05/16 105.0 0.61 0.66
CVX 160805C00106000 C 08/05/16 106.0 0.36 0.40
CVX 160805C00107000 C 08/05/16 107.0 0.20 0.25
CVX 160805C00108000 C 08/05/16 108.0 0.11 0.24
CVX 160805C00109000 C 08/05/16 109.0 0.06 0.13
CVX 160805C00110000 C 08/05/16 110.0 0.03 0.08
CVX 160805C00111000 C 08/05/16 111.0 0.01 0.06
CVX 160805C00112000 C 08/05/16 112.0 0.00 0.25
CVX 160805C00113000 C 08/05/16 113.0 0.00 0.25
CVX 160805C00114000 C 08/05/16 114.0 0.00 0.25
CVX 160805C00115000 C 08/05/16 115.0 0.00 0.25
CVX 160805C00116000 C 08/05/16 116.0 0.00 0.25
CVX 160805C00117000 C 08/05/16 117.0 0.00 0.25
CVX 160805C00118000 C 08/05/16 118.0 0.00 0.25
CVX 160805C00120000 C 08/05/16 120.0 0.00 0.25
CVX 160805C00125000 C 08/05/16 125.0 0.00 0.25
CVX 160805P00085000 P 08/05/16 85.0 0.00 0.04
CVX 160805P00090000 P 08/05/16 90.0 0.01 0.04
CVX 160805P00091000 P 08/05/16 91.0 0.02 0.06
CVX 160805P00092000 P 08/05/16 92.0 0.03 0.07
CVX 160805P00093000 P 08/05/16 93.0 0.06 0.09
CVX 160805P00094000 P 08/05/16 94.0 0.09 0.13
CVX 160805P00094500 P 08/05/16 94.5 0.09 0.15
CVX 160805P00095000 P 08/05/16 95.0 0.13 0.17
CVX 160805P00095500 P 08/05/16 95.5 0.15 0.20
CVX 160805P00096000 P 08/05/16 96.0 0.19 0.23
CVX 160805P00096500 P 08/05/16 96.5 0.22 0.27
CVX 160805P00097000 P 08/05/16 97.0 0.26 0.32
CVX 160805P00097500 P 08/05/16 97.5 0.31 0.36
CVX 160805P00098000 P 08/05/16 98.0 0.38 0.42
CVX 160805P00098500 P 08/05/16 98.5 0.44 0.49
CVX 160805P00099000 P 08/05/16 99.0 0.52 0.55
CVX 160805P00099500 P 08/05/16 99.5 0.60 0.65
CVX 160805P00100000 P 08/05/16 100.0 0.70 0.75
CVX 160805P00101000 P 08/05/16 101.0 0.96 1.01
CVX 160805P00102000 P 08/05/16 102.0 1.29 1.34
CVX 160805P00103000 P 08/05/16 103.0 1.72 1.77
CVX 160805P00104000 P 08/05/16 104.0 2.25 2.32
CVX 160805P00105000 P 08/05/16 105.0 2.89 2.97
CVX 160805P00106000 P 08/05/16 106.0 3.60 3.80
CVX 160805P00107000 P 08/05/16 107.0 4.45 4.65
CVX 160805P00108000 P 08/05/16 108.0 5.15 5.65
CVX 160805P00109000 P 08/05/16 109.0 6.05 6.60
CVX 160805P00110000 P 08/05/16 110.0 7.00 7.60
CVX 160805P00111000 P 08/05/16 111.0 8.00 8.60
CVX 160805P00112000 P 08/05/16 112.0 7.80 10.40
CVX 160805P00113000 P 08/05/16 113.0 8.65 12.25
CVX 160805P00114000 P 08/05/16 114.0 9.20 13.00
CVX 160805P00115000 P 08/05/16 115.0 10.20 14.45
CVX 160805P00116000 P 08/05/16 116.0 11.20 15.45
CVX 160805P00117000 P 08/05/16 117.0 12.20 16.45
CVX 160805P00118000 P 08/05/16 118.0 13.20 15.75
CVX 160805P00120000 P 08/05/16 120.0 15.10 19.70
CVX 160805P00125000 P 08/05/16 125.0 20.60 23.70
CVX 160812C00085000 C 08/12/16 85.0 15.65 18.30
CVX 160812C00090000 C 08/12/16 90.0 11.95 13.35
CVX 160812C00091000 C 08/12/16 91.0 10.10 12.50
CVX 160812C00092000 C 08/12/16 92.0 8.75 11.75
CVX 160812C00093000 C 08/12/16 93.0 8.15 10.40
CVX 160812C00094000 C 08/12/16 94.0 8.40 9.25
CVX 160812C00095000 C 08/12/16 95.0 7.30 8.30
CVX 160812C00095500 C 08/12/16 95.5 6.85 7.80
CVX 160812C00096000 C 08/12/16 96.0 6.40 7.30
CVX 160812C00096500 C 08/12/16 96.5 5.95 6.85
CVX 160812C00097000 C 08/12/16 97.0 5.55 6.35
CVX 160812C00097500 C 08/12/16 97.5 5.10 5.85
CVX 160812C00098000 C 08/12/16 98.0 4.90 5.45
CVX 160812C00098500 C 08/12/16 98.5 4.50 5.00
CVX 160812C00099000 C 08/12/16 99.0 4.20 4.60
CVX 160812C00099500 C 08/12/16 99.5 3.95 4.20
CVX 160812C00100000 C 08/12/16 100.0 3.55 3.80
CVX 160812C00101000 C 08/12/16 101.0 2.89 3.05
CVX 160812C00102000 C 08/12/16 102.0 2.25 2.31
CVX 160812C00103000 C 08/12/16 103.0 1.68 1.75
CVX 160812C00104000 C 08/12/16 104.0 1.20 1.27
CVX 160812C00105000 C 08/12/16 105.0 0.82 0.86
CVX 160812C00106000 C 08/12/16 106.0 0.52 0.57
CVX 160812C00107000 C 08/12/16 107.0 0.32 0.38
CVX 160812C00108000 C 08/12/16 108.0 0.18 0.26
CVX 160812C00109000 C 08/12/16 109.0 0.10 0.13
CVX 160812C00110000 C 08/12/16 110.0 0.05 0.11
CVX 160812C00111000 C 08/12/16 111.0 0.00 0.14
CVX 160812C00112000 C 08/12/16 112.0 0.00 0.20
CVX 160812C00113000 C 08/12/16 113.0 0.00 0.30
CVX 160812C00114000 C 08/12/16 114.0 0.00 0.19
CVX 160812C00115000 C 08/12/16 115.0 0.00 0.19
CVX 160812C00116000 C 08/12/16 116.0 0.00 0.19
CVX 160812C00117000 C 08/12/16 117.0 0.00 0.29
CVX 160812C00118000 C 08/12/16 118.0 0.00 0.18
CVX 160812C00119000 C 08/12/16 119.0 0.00 0.25
CVX 160812C00120000 C 08/12/16 120.0 0.00 0.28
CVX 160812C00125000 C 08/12/16 125.0 0.00 0.25
CVX 160812P00085000 P 08/12/16 85.0 0.00 0.14
CVX 160812P00090000 P 08/12/16 90.0 0.00 0.32
CVX 160812P00091000 P 08/12/16 91.0 0.01 0.23
CVX 160812P00092000 P 08/12/16 92.0 0.03 0.25
CVX 160812P00093000 P 08/12/16 93.0 0.07 0.41
CVX 160812P00094000 P 08/12/16 94.0 0.12 0.24
CVX 160812P00095000 P 08/12/16 95.0 0.21 0.30
CVX 160812P00095500 P 08/12/16 95.5 0.24 0.34
CVX 160812P00096000 P 08/12/16 96.0 0.28 0.37
CVX 160812P00096500 P 08/12/16 96.5 0.33 0.43
CVX 160812P00097000 P 08/12/16 97.0 0.38 0.47
CVX 160812P00097500 P 08/12/16 97.5 0.44 0.55
CVX 160812P00098000 P 08/12/16 98.0 0.54 0.61
CVX 160812P00098500 P 08/12/16 98.5 0.62 0.67
CVX 160812P00099000 P 08/12/16 99.0 0.71 0.78
CVX 160812P00099500 P 08/12/16 99.5 0.82 0.88
CVX 160812P00100000 P 08/12/16 100.0 0.93 0.98
CVX 160812P00101000 P 08/12/16 101.0 1.21 1.26
CVX 160812P00102000 P 08/12/16 102.0 1.56 1.62
CVX 160812P00103000 P 08/12/16 103.0 1.99 2.04
CVX 160812P00104000 P 08/12/16 104.0 2.51 2.57
CVX 160812P00105000 P 08/12/16 105.0 3.10 3.25
CVX 160812P00106000 P 08/12/16 106.0 3.80 3.95
CVX 160812P00107000 P 08/12/16 107.0 4.60 4.80
CVX 160812P00108000 P 08/12/16 108.0 5.45 5.75
CVX 160812P00109000 P 08/12/16 109.0 6.10 6.95
CVX 160812P00110000 P 08/12/16 110.0 7.00 7.65
CVX 160812P00111000 P 08/12/16 111.0 7.70 9.20
CVX 160812P00112000 P 08/12/16 112.0 8.95 9.60
CVX 160812P00113000 P 08/12/16 113.0 8.60 12.10
CVX 160812P00114000 P 08/12/16 114.0 10.20 11.75
CVX 160812P00115000 P 08/12/16 115.0 10.50 14.45
CVX 160812P00116000 P 08/12/16 116.0 11.50 15.45
CVX 160812P00117000 P 08/12/16 117.0 12.25 16.45
CVX 160812P00118000 P 08/12/16 118.0 13.20 17.35
CVX 160812P00119000 P 08/12/16 119.0 14.10 18.50
CVX 160812P00120000 P 08/12/16 120.0 15.10 19.50
CVX 160812P00125000 P 08/12/16 125.0 20.65 24.00
CVX 160819C00050000 C 08/19/16 50.0 50.35 55.00
CVX 160819C00055000 C 08/19/16 55.0 45.35 49.75
CVX 160819C00060000 C 08/19/16 60.0 40.35 44.80
CVX 160819C00065000 C 08/19/16 65.0 35.35 39.05
CVX 160819C00070000 C 08/19/16 70.0 30.35 34.05
CVX 160819C00075000 C 08/19/16 75.0 25.35 28.20
CVX 160819C00080000 C 08/19/16 80.0 20.35 24.90
CVX 160819C00085000 C 08/19/16 85.0 17.00 18.00
CVX 160819C00086000 C 08/19/16 86.0 14.60 18.40
CVX 160819C00087000 C 08/19/16 87.0 13.55 17.40
CVX 160819C00088000 C 08/19/16 88.0 12.70 15.70
CVX 160819C00089000 C 08/19/16 89.0 12.10 14.35
CVX 160819C00090000 C 08/19/16 90.0 12.05 13.05
CVX 160819C00091000 C 08/19/16 91.0 10.20 12.35
CVX 160819C00092000 C 08/19/16 92.0 9.30 11.05
CVX 160819C00092500 C 08/19/16 92.5 9.70 10.55
CVX 160819C00093000 C 08/19/16 93.0 9.40 10.25
CVX 160819C00093500 C 08/19/16 93.5 8.70 9.80
CVX 160819C00094000 C 08/19/16 94.0 8.25 9.35
CVX 160819C00094500 C 08/19/16 94.5 7.80 8.85
CVX 160819C00095000 C 08/19/16 95.0 7.35 8.40
CVX 160819C00095500 C 08/19/16 95.5 6.90 7.90
CVX 160819C00096000 C 08/19/16 96.0 6.70 7.30
CVX 160819C00096500 C 08/19/16 96.5 6.50 6.80
CVX 160819C00097000 C 08/19/16 97.0 6.05 6.35
CVX 160819C00097500 C 08/19/16 97.5 5.60 5.80
CVX 160819C00098000 C 08/19/16 98.0 5.20 5.35
CVX 160819C00098500 C 08/19/16 98.5 4.80 4.95
CVX 160819C00099000 C 08/19/16 99.0 4.40 4.50
CVX 160819C00099500 C 08/19/16 99.5 4.00 4.15
CVX 160819C00100000 C 08/19/16 100.0 3.65 3.75
CVX 160819C00101000 C 08/19/16 101.0 2.95 3.05
CVX 160819C00102000 C 08/19/16 102.0 2.31 2.36
CVX 160819C00103000 C 08/19/16 103.0 1.75 1.79
CVX 160819C00104000 C 08/19/16 104.0 1.27 1.31
CVX 160819C00105000 C 08/19/16 105.0 0.89 0.92
CVX 160819C00106000 C 08/19/16 106.0 0.59 0.62
CVX 160819C00107000 C 08/19/16 107.0 0.38 0.41
CVX 160819C00108000 C 08/19/16 108.0 0.23 0.26
CVX 160819C00109000 C 08/19/16 109.0 0.14 0.17
CVX 160819C00110000 C 08/19/16 110.0 0.08 0.12
CVX 160819C00111000 C 08/19/16 111.0 0.04 0.09
CVX 160819C00112000 C 08/19/16 112.0 0.01 0.07
CVX 160819C00113000 C 08/19/16 113.0 0.00 0.10
CVX 160819C00114000 C 08/19/16 114.0 0.00 0.10
CVX 160819C00115000 C 08/19/16 115.0 0.00 0.05
CVX 160819C00116000 C 08/19/16 116.0 0.00 0.05
CVX 160819C00117000 C 08/19/16 117.0 0.00 0.09
CVX 160819C00118000 C 08/19/16 118.0 0.00 0.09
CVX 160819C00119000 C 08/19/16 119.0 0.00 0.09
CVX 160819C00120000 C 08/19/16 120.0 0.00 0.03
CVX 160819C00121000 C 08/19/16 121.0 0.00 0.09
CVX 160819C00122000 C 08/19/16 122.0 0.00 0.09
CVX 160819C00123000 C 08/19/16 123.0 0.00 0.09
CVX 160819C00125000 C 08/19/16 125.0 0.00 0.08
CVX 160819C00130000 C 08/19/16 130.0 0.00 0.07
CVX 160819C00135000 C 08/19/16 135.0 0.00 0.06
CVX 160819C00140000 C 08/19/16 140.0 0.00 0.06
CVX 160819C00145000 C 08/19/16 145.0 0.00 0.06
CVX 160819C00150000 C 08/19/16 150.0 0.00 0.06
CVX 160819P00050000 P 08/19/16 50.0 0.00 0.06
CVX 160819P00055000 P 08/19/16 55.0 0.00 0.01
CVX 160819P00060000 P 08/19/16 60.0 0.00 0.01
CVX 160819P00065000 P 08/19/16 65.0 0.00 0.01
CVX 160819P00070000 P 08/19/16 70.0 0.00 0.01
CVX 160819P00075000 P 08/19/16 75.0 0.00 0.01
CVX 160819P00080000 P 08/19/16 80.0 0.00 0.03
CVX 160819P00085000 P 08/19/16 85.0 0.03 0.06
CVX 160819P00086000 P 08/19/16 86.0 0.04 0.07
CVX 160819P00087000 P 08/19/16 87.0 0.07 0.08
CVX 160819P00088000 P 08/19/16 88.0 0.09 0.11
CVX 160819P00089000 P 08/19/16 89.0 0.11 0.13
CVX 160819P00090000 P 08/19/16 90.0 0.14 0.16
CVX 160819P00091000 P 08/19/16 91.0 0.18 0.20
CVX 160819P00092000 P 08/19/16 92.0 0.23 0.25
CVX 160819P00092500 P 08/19/16 92.5 0.26 0.28
CVX 160819P00093000 P 08/19/16 93.0 0.28 0.31
CVX 160819P00093500 P 08/19/16 93.5 0.32 0.35
CVX 160819P00094000 P 08/19/16 94.0 0.36 0.39
CVX 160819P00094500 P 08/19/16 94.5 0.40 0.44
CVX 160819P00095000 P 08/19/16 95.0 0.45 0.49
CVX 160819P00095500 P 08/19/16 95.5 0.51 0.55
CVX 160819P00096000 P 08/19/16 96.0 0.58 0.61
CVX 160819P00096500 P 08/19/16 96.5 0.65 0.68
CVX 160819P00097000 P 08/19/16 97.0 0.73 0.76
CVX 160819P00097500 P 08/19/16 97.5 0.82 0.86
CVX 160819P00098000 P 08/19/16 98.0 0.92 0.96
CVX 160819P00098500 P 08/19/16 98.5 1.03 1.07
CVX 160819P00099000 P 08/19/16 99.0 1.16 1.20
CVX 160819P00099500 P 08/19/16 99.5 1.30 1.34
CVX 160819P00100000 P 08/19/16 100.0 1.45 1.50
CVX 160819P00101000 P 08/19/16 101.0 1.81 1.86
CVX 160819P00102000 P 08/19/16 102.0 2.24 2.29
CVX 160819P00103000 P 08/19/16 103.0 2.75 2.80
CVX 160819P00104000 P 08/19/16 104.0 3.35 3.45
CVX 160819P00105000 P 08/19/16 105.0 4.00 4.10
CVX 160819P00106000 P 08/19/16 106.0 4.75 4.95
CVX 160819P00107000 P 08/19/16 107.0 5.60 5.80
CVX 160819P00108000 P 08/19/16 108.0 6.40 6.70
CVX 160819P00109000 P 08/19/16 109.0 7.30 7.65
CVX 160819P00110000 P 08/19/16 110.0 8.30 8.50
CVX 160819P00111000 P 08/19/16 111.0 8.80 9.60
CVX 160819P00112000 P 08/19/16 112.0 9.70 10.60
CVX 160819P00113000 P 08/19/16 113.0 10.50 11.60
CVX 160819P00114000 P 08/19/16 114.0 11.40 12.65
CVX 160819P00115000 P 08/19/16 115.0 11.75 13.95
CVX 160819P00116000 P 08/19/16 116.0 12.55 14.80
CVX 160819P00117000 P 08/19/16 117.0 13.20 15.95
CVX 160819P00118000 P 08/19/16 118.0 14.05 18.40
CVX 160819P00119000 P 08/19/16 119.0 15.10 17.70
CVX 160819P00120000 P 08/19/16 120.0 16.10 20.45
CVX 160819P00121000 P 08/19/16 121.0 17.10 19.70
CVX 160819P00122000 P 08/19/16 122.0 18.10 20.70
CVX 160819P00123000 P 08/19/16 123.0 19.10 21.70
CVX 160819P00125000 P 08/19/16 125.0 21.10 23.70
CVX 160819P00130000 P 08/19/16 130.0 26.15 28.80
CVX 160819P00135000 P 08/19/16 135.0 31.00 35.35
CVX 160819P00140000 P 08/19/16 140.0 36.00 40.45
CVX 160819P00145000 P 08/19/16 145.0 41.00 45.65
CVX 160819P00150000 P 08/19/16 150.0 46.00 50.60
CVX 160826C00080000 C 08/26/16 80.0 20.60 23.30
CVX 160826C00085000 C 08/26/16 85.0 15.60 19.70
CVX 160826C00090000 C 08/26/16 90.0 10.70 13.10
CVX 160826C00091000 C 08/26/16 91.0 10.15 12.55
CVX 160826C00092000 C 08/26/16 92.0 8.85 11.15
CVX 160826C00093000 C 08/26/16 93.0 9.10 10.40
CVX 160826C00094000 C 08/26/16 94.0 8.15 9.35
CVX 160826C00094500 C 08/26/16 94.5 7.80 8.95
CVX 160826C00095000 C 08/26/16 95.0 7.30 8.50
CVX 160826C00095500 C 08/26/16 95.5 6.85 7.95
CVX 160826C00096000 C 08/26/16 96.0 6.65 7.45
CVX 160826C00096500 C 08/26/16 96.5 6.45 6.90
CVX 160826C00097000 C 08/26/16 97.0 6.10 6.40
CVX 160826C00097500 C 08/26/16 97.5 5.55 6.00
CVX 160826C00098000 C 08/26/16 98.0 5.20 5.70
CVX 160826C00098500 C 08/26/16 98.5 4.85 5.20
CVX 160826C00099000 C 08/26/16 99.0 4.45 4.80
CVX 160826C00099500 C 08/26/16 99.5 4.05 4.30
CVX 160826C00100000 C 08/26/16 100.0 3.70 3.90
CVX 160826C00101000 C 08/26/16 101.0 3.00 3.20
CVX 160826C00102000 C 08/26/16 102.0 2.41 2.48
CVX 160826C00103000 C 08/26/16 103.0 1.86 1.91
CVX 160826C00104000 C 08/26/16 104.0 1.37 1.43
CVX 160826C00105000 C 08/26/16 105.0 0.98 1.03
CVX 160826C00106000 C 08/26/16 106.0 0.68 0.73
CVX 160826C00107000 C 08/26/16 107.0 0.43 0.50
CVX 160826C00108000 C 08/26/16 108.0 0.26 0.33
CVX 160826C00109000 C 08/26/16 109.0 0.14 0.34
CVX 160826C00110000 C 08/26/16 110.0 0.09 0.21
CVX 160826C00111000 C 08/26/16 111.0 0.02 0.22
CVX 160826C00112000 C 08/26/16 112.0 0.00 0.25
CVX 160826C00113000 C 08/26/16 113.0 0.00 0.30
CVX 160826C00114000 C 08/26/16 114.0 0.00 0.29
CVX 160826C00115000 C 08/26/16 115.0 0.00 0.25
CVX 160826C00116000 C 08/26/16 116.0 0.00 0.25
CVX 160826C00117000 C 08/26/16 117.0 0.00 0.25
CVX 160826C00118000 C 08/26/16 118.0 0.00 0.25
CVX 160826C00120000 C 08/26/16 120.0 0.00 0.25
CVX 160826C00125000 C 08/26/16 125.0 0.00 0.25
CVX 160826P00080000 P 08/26/16 80.0 0.00 0.25
CVX 160826P00085000 P 08/26/16 85.0 0.02 0.36
CVX 160826P00090000 P 08/26/16 90.0 0.15 0.37
CVX 160826P00091000 P 08/26/16 91.0 0.20 0.50
CVX 160826P00092000 P 08/26/16 92.0 0.30 0.42
CVX 160826P00093000 P 08/26/16 93.0 0.37 0.45
CVX 160826P00094000 P 08/26/16 94.0 0.45 0.54
CVX 160826P00094500 P 08/26/16 94.5 0.50 0.60
CVX 160826P00095000 P 08/26/16 95.0 0.59 0.67
CVX 160826P00095500 P 08/26/16 95.5 0.66 0.72
CVX 160826P00096000 P 08/26/16 96.0 0.74 0.78
CVX 160826P00096500 P 08/26/16 96.5 0.82 0.86
CVX 160826P00097000 P 08/26/16 97.0 0.90 0.95
CVX 160826P00097500 P 08/26/16 97.5 1.02 1.05
CVX 160826P00098000 P 08/26/16 98.0 1.12 1.16
CVX 160826P00098500 P 08/26/16 98.5 1.22 1.28
CVX 160826P00099000 P 08/26/16 99.0 1.36 1.41
CVX 160826P00099500 P 08/26/16 99.5 1.50 1.56
CVX 160826P00100000 P 08/26/16 100.0 1.66 1.71
CVX 160826P00101000 P 08/26/16 101.0 2.01 2.07
CVX 160826P00102000 P 08/26/16 102.0 2.44 2.50
CVX 160826P00103000 P 08/26/16 103.0 2.94 3.05
CVX 160826P00104000 P 08/26/16 104.0 3.40 3.65
CVX 160826P00105000 P 08/26/16 105.0 4.05 4.30
CVX 160826P00106000 P 08/26/16 106.0 4.80 5.10
CVX 160826P00107000 P 08/26/16 107.0 5.65 5.90
CVX 160826P00108000 P 08/26/16 108.0 6.45 6.90
CVX 160826P00109000 P 08/26/16 109.0 7.10 7.80
CVX 160826P00110000 P 08/26/16 110.0 8.00 8.65
CVX 160826P00111000 P 08/26/16 111.0 8.65 9.85
CVX 160826P00112000 P 08/26/16 112.0 9.60 10.85
CVX 160826P00113000 P 08/26/16 113.0 10.50 11.90
CVX 160826P00114000 P 08/26/16 114.0 11.50 12.90
CVX 160826P00115000 P 08/26/16 115.0 11.55 15.65
CVX 160826P00116000 P 08/26/16 116.0 12.75 14.95
CVX 160826P00117000 P 08/26/16 117.0 13.70 15.95
CVX 160826P00118000 P 08/26/16 118.0 14.05 18.65
CVX 160826P00120000 P 08/26/16 120.0 16.05 20.40
CVX 160826P00125000 P 08/26/16 125.0 21.25 25.25
CVX 160902C00090000 C 09/02/16 90.0 11.85 13.15
CVX 160902C00092000 C 09/02/16 92.0 9.25 11.35
CVX 160902C00093000 C 09/02/16 93.0 9.35 11.15
CVX 160902C00094000 C 09/02/16 94.0 8.35 9.45
CVX 160902C00095000 C 09/02/16 95.0 7.35 8.50
CVX 160902C00095500 C 09/02/16 95.5 7.05 8.05
CVX 160902C00096000 C 09/02/16 96.0 6.60 7.60
CVX 160902C00096500 C 09/02/16 96.5 6.35 7.10
CVX 160902C00097000 C 09/02/16 97.0 6.15 6.55
CVX 160902C00097500 C 09/02/16 97.5 5.65 6.10
CVX 160902C00098000 C 09/02/16 98.0 5.05 5.80
CVX 160902C00098500 C 09/02/16 98.5 4.90 5.35
CVX 160902C00099000 C 09/02/16 99.0 4.45 4.90
CVX 160902C00099500 C 09/02/16 99.5 4.15 4.45
CVX 160902C00100000 C 09/02/16 100.0 3.80 4.05
CVX 160902C00101000 C 09/02/16 101.0 3.10 3.40
CVX 160902C00102000 C 09/02/16 102.0 2.53 2.62
CVX 160902C00103000 C 09/02/16 103.0 1.97 2.06
CVX 160902C00104000 C 09/02/16 104.0 1.49 1.57
CVX 160902C00105000 C 09/02/16 105.0 1.09 1.18
CVX 160902C00106000 C 09/02/16 106.0 0.78 0.85
CVX 160902C00107000 C 09/02/16 107.0 0.52 0.59
CVX 160902C00108000 C 09/02/16 108.0 0.33 0.44
CVX 160902C00109000 C 09/02/16 109.0 0.21 0.33
CVX 160902C00110000 C 09/02/16 110.0 0.05 0.23
CVX 160902C00111000 C 09/02/16 111.0 0.00 0.36
CVX 160902C00112000 C 09/02/16 112.0 0.00 0.30
CVX 160902C00113000 C 09/02/16 113.0 0.00 0.40
CVX 160902C00114000 C 09/02/16 114.0 0.00 0.25
CVX 160902C00115000 C 09/02/16 115.0 0.00 0.49
CVX 160902C00116000 C 09/02/16 116.0 0.00 0.25
CVX 160902C00117000 C 09/02/16 117.0 0.00 0.25
CVX 160902C00118000 C 09/02/16 118.0 0.00 0.28
CVX 160902C00119000 C 09/02/16 119.0 0.00 0.27
CVX 160902C00120000 C 09/02/16 120.0 0.00 0.25
CVX 160902C00125000 C 09/02/16 125.0 0.00 0.25
CVX 160902P00090000 P 09/02/16 90.0 0.23 0.52
CVX 160902P00092000 P 09/02/16 92.0 0.41 0.49
CVX 160902P00093000 P 09/02/16 93.0 0.49 0.59
CVX 160902P00094000 P 09/02/16 94.0 0.58 0.69
CVX 160902P00095000 P 09/02/16 95.0 0.74 0.80
CVX 160902P00095500 P 09/02/16 95.5 0.74 0.88
CVX 160902P00096000 P 09/02/16 96.0 0.87 0.97
CVX 160902P00096500 P 09/02/16 96.5 0.95 1.05
CVX 160902P00097000 P 09/02/16 97.0 1.06 1.14
CVX 160902P00097500 P 09/02/16 97.5 1.17 1.25
CVX 160902P00098000 P 09/02/16 98.0 1.25 1.38
CVX 160902P00098500 P 09/02/16 98.5 1.38 1.51
CVX 160902P00099000 P 09/02/16 99.0 1.52 1.64
CVX 160902P00099500 P 09/02/16 99.5 1.69 1.78
CVX 160902P00100000 P 09/02/16 100.0 1.84 1.96
CVX 160902P00101000 P 09/02/16 101.0 2.05 2.30
CVX 160902P00102000 P 09/02/16 102.0 2.63 2.76
CVX 160902P00103000 P 09/02/16 103.0 3.05 3.35
CVX 160902P00104000 P 09/02/16 104.0 3.60 3.95
CVX 160902P00105000 P 09/02/16 105.0 4.15 4.75
CVX 160902P00106000 P 09/02/16 106.0 4.80 5.75
CVX 160902P00107000 P 09/02/16 107.0 5.65 6.35
CVX 160902P00108000 P 09/02/16 108.0 6.45 7.10
CVX 160902P00109000 P 09/02/16 109.0 7.15 8.10
CVX 160902P00110000 P 09/02/16 110.0 7.55 8.85
CVX 160902P00111000 P 09/02/16 111.0 8.95 9.65
CVX 160902P00112000 P 09/02/16 112.0 9.45 12.20
CVX 160902P00113000 P 09/02/16 113.0 10.50 11.90
CVX 160902P00114000 P 09/02/16 114.0 11.45 12.90
CVX 160902P00115000 P 09/02/16 115.0 11.90 13.90
CVX 160902P00116000 P 09/02/16 116.0 12.65 16.50
CVX 160902P00117000 P 09/02/16 117.0 13.25 17.70
CVX 160902P00118000 P 09/02/16 118.0 14.00 18.50
CVX 160902P00119000 P 09/02/16 119.0 15.10 19.70
CVX 160902P00120000 P 09/02/16 120.0 16.00 20.70
CVX 160902P00125000 P 09/02/16 125.0 21.25 23.65
CVX 160916C00040000 C 09/16/16 40.0 60.45 65.00
CVX 160916C00042500 C 09/16/16 42.5 57.80 62.45
CVX 160916C00045000 C 09/16/16 45.0 55.35 59.95
CVX 160916C00047500 C 09/16/16 47.5 52.85 57.45
CVX 160916C00050000 C 09/16/16 50.0 50.35 54.95
CVX 160916C00055000 C 09/16/16 55.0 45.35 49.95
CVX 160916C00060000 C 09/16/16 60.0 40.35 44.40
CVX 160916C00065000 C 09/16/16 65.0 36.00 38.65
CVX 160916C00067500 C 09/16/16 67.5 32.90 37.45
CVX 160916C00070000 C 09/16/16 70.0 30.35 34.40
CVX 160916C00072500 C 09/16/16 72.5 27.85 31.80
CVX 160916C00075000 C 09/16/16 75.0 25.40 29.70
CVX 160916C00077500 C 09/16/16 77.5 23.20 26.10
CVX 160916C00080000 C 09/16/16 80.0 20.90 23.60
CVX 160916C00082500 C 09/16/16 82.5 18.70 21.15
CVX 160916C00085000 C 09/16/16 85.0 17.65 17.80
CVX 160916C00087500 C 09/16/16 87.5 14.55 15.60
CVX 160916C00090000 C 09/16/16 90.0 12.75 12.95
CVX 160916C00092500 C 09/16/16 92.5 10.35 10.55
CVX 160916C00095000 C 09/16/16 95.0 8.10 8.25
CVX 160916C00097500 C 09/16/16 97.5 5.95 6.20
CVX 160916C00100000 C 09/16/16 100.0 4.10 4.20
CVX 160916C00105000 C 09/16/16 105.0 1.40 1.42
CVX 160916C00110000 C 09/16/16 110.0 0.26 0.30
CVX 160916C00115000 C 09/16/16 115.0 0.05 0.09
CVX 160916C00120000 C 09/16/16 120.0 0.00 0.06
CVX 160916C00125000 C 09/16/16 125.0 0.00 0.02
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 0.05
CVX 160916P00047500 P 09/16/16 47.5 0.00 0.05
CVX 160916P00050000 P 09/16/16 50.0 0.00 0.05
CVX 160916P00055000 P 09/16/16 55.0 0.00 0.01
CVX 160916P00060000 P 09/16/16 60.0 0.00 0.01
CVX 160916P00065000 P 09/16/16 65.0 0.00 0.03
CVX 160916P00067500 P 09/16/16 67.5 0.00 0.06
CVX 160916P00070000 P 09/16/16 70.0 0.02 0.08
CVX 160916P00072500 P 09/16/16 72.5 0.03 0.06
CVX 160916P00075000 P 09/16/16 75.0 0.02 0.07
CVX 160916P00077500 P 09/16/16 77.5 0.05 0.08
CVX 160916P00080000 P 09/16/16 80.0 0.08 0.13
CVX 160916P00082500 P 09/16/16 82.5 0.13 0.18
CVX 160916P00085000 P 09/16/16 85.0 0.22 0.25
CVX 160916P00087500 P 09/16/16 87.5 0.32 0.36
CVX 160916P00090000 P 09/16/16 90.0 0.47 0.51
CVX 160916P00092500 P 09/16/16 92.5 0.68 0.74
CVX 160916P00095000 P 09/16/16 95.0 1.04 1.08
CVX 160916P00097500 P 09/16/16 97.5 1.53 1.57
CVX 160916P00100000 P 09/16/16 100.0 2.25 2.30
CVX 160916P00105000 P 09/16/16 105.0 4.60 4.75
CVX 160916P00110000 P 09/16/16 110.0 8.50 8.70
CVX 160916P00115000 P 09/16/16 115.0 12.50 14.35
CVX 160916P00120000 P 09/16/16 120.0 18.20 18.55
CVX 160916P00125000 P 09/16/16 125.0 21.40 25.15
CVX 161021C00075000 C 10/21/16 75.0 25.60 29.75
CVX 161021C00080000 C 10/21/16 80.0 20.60 24.85
CVX 161021C00085000 C 10/21/16 85.0 15.75 20.00
CVX 161021C00090000 C 10/21/16 90.0 12.05 14.05
CVX 161021C00095000 C 10/21/16 95.0 8.50 8.90
CVX 161021C00097500 C 10/21/16 97.5 6.60 6.85
CVX 161021C00100000 C 10/21/16 100.0 4.85 5.05
CVX 161021C00105000 C 10/21/16 105.0 2.20 2.28
CVX 161021C00110000 C 10/21/16 110.0 0.70 0.79
CVX 161021C00115000 C 10/21/16 115.0 0.10 0.25
CVX 161021C00120000 C 10/21/16 120.0 0.00 0.08
CVX 161021P00075000 P 10/21/16 75.0 0.09 0.23
CVX 161021P00080000 P 10/21/16 80.0 0.23 0.36
CVX 161021P00085000 P 10/21/16 85.0 0.53 0.59
CVX 161021P00090000 P 10/21/16 90.0 0.97 1.03
CVX 161021P00095000 P 10/21/16 95.0 1.75 1.83
CVX 161021P00097500 P 10/21/16 97.5 2.32 2.39
CVX 161021P00100000 P 10/21/16 100.0 3.05 3.20
CVX 161021P00105000 P 10/21/16 105.0 5.35 5.55
CVX 161021P00110000 P 10/21/16 110.0 8.90 9.15
CVX 161021P00115000 P 10/21/16 115.0 12.60 13.90
CVX 161021P00120000 P 10/21/16 120.0 16.80 20.15
CVX 161216C00050000 C 12/16/16 50.0 50.55 54.80
CVX 161216C00055000 C 12/16/16 55.0 45.55 49.85
CVX 161216C00060000 C 12/16/16 60.0 40.60 44.85
CVX 161216C00065000 C 12/16/16 65.0 35.60 39.85
CVX 161216C00070000 C 12/16/16 70.0 30.55 34.85
CVX 161216C00075000 C 12/16/16 75.0 25.65 29.90
CVX 161216C00080000 C 12/16/16 80.0 21.15 24.35
CVX 161216C00085000 C 12/16/16 85.0 17.05 19.00
CVX 161216C00090000 C 12/16/16 90.0 13.05 13.75
CVX 161216C00092500 C 12/16/16 92.5 11.15 11.55
CVX 161216C00095000 C 12/16/16 95.0 9.10 9.55
CVX 161216C00097500 C 12/16/16 97.5 7.25 7.60
CVX 161216C00100000 C 12/16/16 100.0 5.65 5.95
CVX 161216C00105000 C 12/16/16 105.0 3.00 3.35
CVX 161216C00110000 C 12/16/16 110.0 1.33 1.50
CVX 161216C00115000 C 12/16/16 115.0 0.50 0.63
CVX 161216C00120000 C 12/16/16 120.0 0.11 0.25
CVX 161216C00125000 C 12/16/16 125.0 0.01 0.10
CVX 161216C00130000 C 12/16/16 130.0 0.00 0.07
CVX 161216C00135000 C 12/16/16 135.0 0.00 0.06
CVX 161216C00140000 C 12/16/16 140.0 0.00 0.05
CVX 161216C00145000 C 12/16/16 145.0 0.00 0.06
CVX 161216P00050000 P 12/16/16 50.0 0.02 0.10
CVX 161216P00055000 P 12/16/16 55.0 0.05 0.16
CVX 161216P00060000 P 12/16/16 60.0 0.09 0.24
CVX 161216P00065000 P 12/16/16 65.0 0.15 0.32
CVX 161216P00070000 P 12/16/16 70.0 0.29 0.42
CVX 161216P00075000 P 12/16/16 75.0 0.49 0.62
CVX 161216P00080000 P 12/16/16 80.0 0.78 0.90
CVX 161216P00085000 P 12/16/16 85.0 1.22 1.33
CVX 161216P00090000 P 12/16/16 90.0 1.88 2.10
CVX 161216P00092500 P 12/16/16 92.5 2.38 2.57
CVX 161216P00095000 P 12/16/16 95.0 2.99 3.20
CVX 161216P00097500 P 12/16/16 97.5 3.70 3.90
CVX 161216P00100000 P 12/16/16 100.0 4.60 4.80
CVX 161216P00105000 P 12/16/16 105.0 7.05 7.45
CVX 161216P00110000 P 12/16/16 110.0 10.30 10.90
CVX 161216P00115000 P 12/16/16 115.0 13.90 15.70
CVX 161216P00120000 P 12/16/16 120.0 17.80 21.25
CVX 161216P00125000 P 12/16/16 125.0 22.70 26.20
CVX 161216P00130000 P 12/16/16 130.0 27.05 31.35
CVX 161216P00135000 P 12/16/16 135.0 31.90 36.50
CVX 161216P00140000 P 12/16/16 140.0 36.90 41.45
CVX 161216P00145000 P 12/16/16 145.0 41.90 46.50
CVX 170120C00040000 C 01/20/17 40.0 60.40 64.95
CVX 170120C00042500 C 01/20/17 42.5 58.05 62.30
CVX 170120C00045000 C 01/20/17 45.0 55.55 59.80
CVX 170120C00047500 C 01/20/17 47.5 53.05 57.30
CVX 170120C00050000 C 01/20/17 50.0 50.55 54.80
CVX 170120C00055000 C 01/20/17 55.0 45.55 49.80
CVX 170120C00060000 C 01/20/17 60.0 40.55 44.80
CVX 170120C00065000 C 01/20/17 65.0 36.05 39.00
CVX 170120C00067500 C 01/20/17 67.5 32.95 37.45
CVX 170120C00070000 C 01/20/17 70.0 31.05 34.05
CVX 170120C00072500 C 01/20/17 72.5 28.10 32.40
CVX 170120C00075000 C 01/20/17 75.0 26.10 28.95
CVX 170120C00077500 C 01/20/17 77.5 24.10 26.80
CVX 170120C00080000 C 01/20/17 80.0 22.45 23.50
CVX 170120C00082500 C 01/20/17 82.5 19.80 21.15
CVX 170120C00085000 C 01/20/17 85.0 17.55 18.75
CVX 170120C00087500 C 01/20/17 87.5 15.40 16.50
CVX 170120C00090000 C 01/20/17 90.0 13.60 14.25
CVX 170120C00092500 C 01/20/17 92.5 11.75 11.95
CVX 170120C00095000 C 01/20/17 95.0 9.85 10.00
CVX 170120C00097500 C 01/20/17 97.5 8.10 8.25
CVX 170120C00100000 C 01/20/17 100.0 6.50 6.65
CVX 170120C00105000 C 01/20/17 105.0 3.85 3.95
CVX 170120C00110000 C 01/20/17 110.0 1.97 2.07
CVX 170120C00115000 C 01/20/17 115.0 0.87 0.98
CVX 170120C00120000 C 01/20/17 120.0 0.35 0.42
CVX 170120C00125000 C 01/20/17 125.0 0.08 0.17
CVX 170120C00130000 C 01/20/17 130.0 0.02 0.09
CVX 170120C00135000 C 01/20/17 135.0 0.01 0.06
CVX 170120C00140000 C 01/20/17 140.0 0.00 0.06
CVX 170120C00145000 C 01/20/17 145.0 0.00 0.05
CVX 170120C00150000 C 01/20/17 150.0 0.00 0.05
CVX 170120C00155000 C 01/20/17 155.0 0.00 0.05
CVX 170120C00160000 C 01/20/17 160.0 0.00 0.05
CVX 170120C00165000 C 01/20/17 165.0 0.00 0.05
CVX 170120C00170000 C 01/20/17 170.0 0.00 0.05
CVX 170120P00040000 P 01/20/17 40.0 0.00 0.08
CVX 170120P00042500 P 01/20/17 42.5 0.00 0.09
CVX 170120P00045000 P 01/20/17 45.0 0.01 0.11
CVX 170120P00047500 P 01/20/17 47.5 0.04 0.14
CVX 170120P00050000 P 01/20/17 50.0 0.03 0.19
CVX 170120P00055000 P 01/20/17 55.0 0.13 0.19
CVX 170120P00060000 P 01/20/17 60.0 0.23 0.29
CVX 170120P00065000 P 01/20/17 65.0 0.38 0.43
CVX 170120P00067500 P 01/20/17 67.5 0.42 0.59
CVX 170120P00070000 P 01/20/17 70.0 0.57 0.64
CVX 170120P00072500 P 01/20/17 72.5 0.70 0.80
CVX 170120P00075000 P 01/20/17 75.0 0.83 0.94
CVX 170120P00077500 P 01/20/17 77.5 1.00 1.14
CVX 170120P00080000 P 01/20/17 80.0 1.23 1.36
CVX 170120P00082500 P 01/20/17 82.5 1.49 1.54
CVX 170120P00085000 P 01/20/17 85.0 1.84 1.94
CVX 170120P00087500 P 01/20/17 87.5 2.09 2.30
CVX 170120P00090000 P 01/20/17 90.0 2.65 2.72
CVX 170120P00092500 P 01/20/17 92.5 3.15 3.30
CVX 170120P00095000 P 01/20/17 95.0 3.80 3.95
CVX 170120P00097500 P 01/20/17 97.5 4.60 4.70
CVX 170120P00100000 P 01/20/17 100.0 5.50 5.65
CVX 170120P00105000 P 01/20/17 105.0 7.90 8.05
CVX 170120P00110000 P 01/20/17 110.0 10.95 11.25
CVX 170120P00115000 P 01/20/17 115.0 14.40 15.75
CVX 170120P00120000 P 01/20/17 120.0 18.35 20.70
CVX 170120P00125000 P 01/20/17 125.0 22.70 26.35
CVX 170120P00130000 P 01/20/17 130.0 27.65 31.35
CVX 170120P00135000 P 01/20/17 135.0 32.60 36.30
CVX 170120P00140000 P 01/20/17 140.0 37.45 41.50
CVX 170120P00145000 P 01/20/17 145.0 41.90 46.50
CVX 170120P00150000 P 01/20/17 150.0 46.85 51.45
CVX 170120P00155000 P 01/20/17 155.0 51.85 56.45
CVX 170120P00160000 P 01/20/17 160.0 56.80 61.40
CVX 170120P00165000 P 01/20/17 165.0 61.75 66.35
CVX 170120P00170000 P 01/20/17 170.0 66.85 71.35
CVX 170317C00055000 C 03/17/17 55.0 45.60 49.85
CVX 170317C00060000 C 03/17/17 60.0 40.55 44.85
CVX 170317C00065000 C 03/17/17 65.0 35.55 39.85
CVX 170317C00070000 C 03/17/17 70.0 30.75 34.90
CVX 170317C00075000 C 03/17/17 75.0 25.70 30.00
CVX 170317C00080000 C 03/17/17 80.0 21.60 24.30
CVX 170317C00085000 C 03/17/17 85.0 17.70 19.55
CVX 170317C00090000 C 03/17/17 90.0 14.05 14.60
CVX 170317C00095000 C 03/17/17 95.0 10.25 10.60
CVX 170317C00097500 C 03/17/17 97.5 8.55 8.95
CVX 170317C00100000 C 03/17/17 100.0 7.10 7.40
CVX 170317C00105000 C 03/17/17 105.0 4.40 4.80
CVX 170317C00110000 C 03/17/17 110.0 2.53 2.83
CVX 170317C00115000 C 03/17/17 115.0 1.30 1.51
CVX 170317C00120000 C 03/17/17 120.0 0.48 0.82
CVX 170317C00125000 C 03/17/17 125.0 0.16 0.39
CVX 170317C00130000 C 03/17/17 130.0 0.04 0.17
CVX 170317C00135000 C 03/17/17 135.0 0.00 0.09
CVX 170317C00140000 C 03/17/17 140.0 0.00 0.11
CVX 170317C00145000 C 03/17/17 145.0 0.00 0.11
CVX 170317C00150000 C 03/17/17 150.0 0.00 0.10
CVX 170317C00155000 C 03/17/17 155.0 0.00 0.10
CVX 170317C00160000 C 03/17/17 160.0 0.00 0.08
CVX 170317P00055000 P 03/17/17 55.0 0.22 0.40
CVX 170317P00060000 P 03/17/17 60.0 0.35 0.60
CVX 170317P00065000 P 03/17/17 65.0 0.57 0.94
CVX 170317P00070000 P 03/17/17 70.0 0.86 1.22
CVX 170317P00075000 P 03/17/17 75.0 1.21 1.54
CVX 170317P00080000 P 03/17/17 80.0 1.74 2.12
CVX 170317P00085000 P 03/17/17 85.0 2.56 2.81
CVX 170317P00090000 P 03/17/17 90.0 3.65 3.80
CVX 170317P00095000 P 03/17/17 95.0 4.90 5.15
CVX 170317P00097500 P 03/17/17 97.5 5.75 6.05
CVX 170317P00100000 P 03/17/17 100.0 6.80 7.10
CVX 170317P00105000 P 03/17/17 105.0 9.25 9.60
CVX 170317P00110000 P 03/17/17 110.0 12.30 12.90
CVX 170317P00115000 P 03/17/17 115.0 15.55 17.05
CVX 170317P00120000 P 03/17/17 120.0 19.80 21.60
CVX 170317P00125000 P 03/17/17 125.0 23.50 27.00
CVX 170317P00130000 P 03/17/17 130.0 28.25 32.20
CVX 170317P00135000 P 03/17/17 135.0 32.80 37.05
CVX 170317P00140000 P 03/17/17 140.0 37.75 42.05
CVX 170317P00145000 P 03/17/17 145.0 42.60 47.10
CVX 170317P00150000 P 03/17/17 150.0 47.50 52.15
CVX 170317P00155000 P 03/17/17 155.0 53.25 57.15
CVX 170317P00160000 P 03/17/17 160.0 57.50 61.95
CVX 170616C00050000 C 06/16/17 50.0 50.30 55.00
CVX 170616C00055000 C 06/16/17 55.0 45.30 50.00
CVX 170616C00060000 C 06/16/17 60.0 40.30 45.00
CVX 170616C00065000 C 06/16/17 65.0 35.30 40.00
CVX 170616C00070000 C 06/16/17 70.0 30.40 35.00
CVX 170616C00075000 C 06/16/17 75.0 25.70 30.40
CVX 170616C00080000 C 06/16/17 80.0 22.60 24.60
CVX 170616C00085000 C 06/16/17 85.0 18.30 19.35
CVX 170616C00090000 C 06/16/17 90.0 14.65 15.30
CVX 170616C00092500 C 06/16/17 92.5 12.75 13.50
CVX 170616C00095000 C 06/16/17 95.0 11.05 11.70
CVX 170616C00097500 C 06/16/17 97.5 9.45 10.00
CVX 170616C00100000 C 06/16/17 100.0 7.95 8.50
CVX 170616C00105000 C 06/16/17 105.0 5.40 5.85
CVX 170616C00110000 C 06/16/17 110.0 3.45 3.80
CVX 170616C00115000 C 06/16/17 115.0 2.01 2.24
CVX 170616C00120000 C 06/16/17 120.0 1.14 1.29
CVX 170616C00125000 C 06/16/17 125.0 0.48 0.87
CVX 170616C00130000 C 06/16/17 130.0 0.20 0.47
CVX 170616C00135000 C 06/16/17 135.0 0.10 0.25
CVX 170616C00140000 C 06/16/17 140.0 0.02 0.14
CVX 170616C00145000 C 06/16/17 145.0 0.00 0.09
CVX 170616C00150000 C 06/16/17 150.0 0.00 0.07
CVX 170616P00050000 P 06/16/17 50.0 0.27 0.52
CVX 170616P00055000 P 06/16/17 55.0 0.48 0.91
CVX 170616P00060000 P 06/16/17 60.0 0.73 1.14
CVX 170616P00065000 P 06/16/17 65.0 1.05 1.49
CVX 170616P00070000 P 06/16/17 70.0 1.47 1.92
CVX 170616P00075000 P 06/16/17 75.0 1.99 2.41
CVX 170616P00080000 P 06/16/17 80.0 2.87 3.15
CVX 170616P00085000 P 06/16/17 85.0 3.85 4.00
CVX 170616P00090000 P 06/16/17 90.0 5.10 5.40
CVX 170616P00092500 P 06/16/17 92.5 5.80 6.20
CVX 170616P00095000 P 06/16/17 95.0 6.65 6.85
CVX 170616P00097500 P 06/16/17 97.5 7.60 8.00
CVX 170616P00100000 P 06/16/17 100.0 8.55 9.10
CVX 170616P00105000 P 06/16/17 105.0 10.95 11.65
CVX 170616P00110000 P 06/16/17 110.0 14.00 14.75
CVX 170616P00115000 P 06/16/17 115.0 17.55 18.45
CVX 170616P00120000 P 06/16/17 120.0 20.95 23.10
CVX 170616P00125000 P 06/16/17 125.0 24.35 28.60
CVX 170616P00130000 P 06/16/17 130.0 29.10 33.35
CVX 170616P00135000 P 06/16/17 135.0 33.30 38.00
CVX 170616P00140000 P 06/16/17 140.0 38.40 43.00
CVX 170616P00145000 P 06/16/17 145.0 43.25 48.00
CVX 170616P00150000 P 06/16/17 150.0 48.15 52.70
CVX 180119C00040000 C 01/19/18 40.0 60.40 65.00
CVX 180119C00042500 C 01/19/18 42.5 57.80 62.50
CVX 180119C00045000 C 01/19/18 45.0 55.40 60.00
CVX 180119C00047500 C 01/19/18 47.5 52.80 57.50
CVX 180119C00050000 C 01/19/18 50.0 50.40 55.00
CVX 180119C00055000 C 01/19/18 55.0 45.40 50.00
CVX 180119C00060000 C 01/19/18 60.0 40.40 45.00
CVX 180119C00065000 C 01/19/18 65.0 35.50 40.00
CVX 180119C00067500 C 01/19/18 67.5 32.50 37.50
CVX 180119C00070000 C 01/19/18 70.0 30.60 34.80
CVX 180119C00072500 C 01/19/18 72.5 28.20 33.00
CVX 180119C00075000 C 01/19/18 75.0 26.55 30.20
CVX 180119C00077500 C 01/19/18 77.5 24.45 27.85
CVX 180119C00080000 C 01/19/18 80.0 22.30 25.95
CVX 180119C00082500 C 01/19/18 82.5 20.20 23.85
CVX 180119C00085000 C 01/19/18 85.0 19.60 20.60
CVX 180119C00087500 C 01/19/18 87.5 17.65 18.85
CVX 180119C00090000 C 01/19/18 90.0 15.80 17.15
CVX 180119C00092500 C 01/19/18 92.5 13.90 15.45
CVX 180119C00095000 C 01/19/18 95.0 12.35 13.45
CVX 180119C00097500 C 01/19/18 97.5 11.20 11.85
CVX 180119C00100000 C 01/19/18 100.0 9.80 10.30
CVX 180119C00105000 C 01/19/18 105.0 7.35 7.85
CVX 180119C00110000 C 01/19/18 110.0 5.25 5.85
CVX 180119C00115000 C 01/19/18 115.0 3.65 4.10
CVX 180119C00120000 C 01/19/18 120.0 2.51 2.81
CVX 180119C00125000 C 01/19/18 125.0 1.62 1.97
CVX 180119C00130000 C 01/19/18 130.0 1.05 1.23
CVX 180119C00135000 C 01/19/18 135.0 0.35 1.05
CVX 180119C00140000 C 01/19/18 140.0 0.10 0.81
CVX 180119C00145000 C 01/19/18 145.0 0.01 0.52
CVX 180119P00040000 P 01/19/18 40.0 0.36 0.94
CVX 180119P00042500 P 01/19/18 42.5 0.49 1.12
CVX 180119P00045000 P 01/19/18 45.0 0.59 1.18
CVX 180119P00047500 P 01/19/18 47.5 0.75 1.28
CVX 180119P00050000 P 01/19/18 50.0 0.91 1.35
CVX 180119P00055000 P 01/19/18 55.0 1.25 1.89
CVX 180119P00060000 P 01/19/18 60.0 1.73 2.00
CVX 180119P00065000 P 01/19/18 65.0 2.23 2.78
CVX 180119P00067500 P 01/19/18 67.5 2.18 3.55
CVX 180119P00070000 P 01/19/18 70.0 3.00 3.55
CVX 180119P00072500 P 01/19/18 72.5 3.25 4.00
CVX 180119P00075000 P 01/19/18 75.0 3.95 4.20
CVX 180119P00077500 P 01/19/18 77.5 4.45 4.75
CVX 180119P00080000 P 01/19/18 80.0 5.05 5.30
CVX 180119P00082500 P 01/19/18 82.5 5.65 5.85
CVX 180119P00085000 P 01/19/18 85.0 6.35 6.65
CVX 180119P00087500 P 01/19/18 87.5 7.05 7.30
CVX 180119P00090000 P 01/19/18 90.0 7.85 8.10
CVX 180119P00092500 P 01/19/18 92.5 8.70 9.00
CVX 180119P00095000 P 01/19/18 95.0 9.60 10.00
CVX 180119P00097500 P 01/19/18 97.5 10.70 11.10
CVX 180119P00100000 P 01/19/18 100.0 11.75 12.30
CVX 180119P00105000 P 01/19/18 105.0 14.00 15.25
CVX 180119P00110000 P 01/19/18 110.0 17.05 18.05
CVX 180119P00115000 P 01/19/18 115.0 20.45 22.10
CVX 180119P00120000 P 01/19/18 120.0 24.25 25.90
CVX 180119P00125000 P 01/19/18 125.0 26.75 30.45
CVX 180119P00130000 P 01/19/18 130.0 31.10 35.40
CVX 180119P00135000 P 01/19/18 135.0 35.50 40.00
CVX 180119P00140000 P 01/19/18 140.0 39.75 44.50
CVX 180119P00145000 P 01/19/18 145.0 44.50 49.30

OPRA data is delayed 15 minutes.