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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 160701C00060000 C 07/01/16 60.0 40.25 44.35
CVX 160701C00065000 C 07/01/16 65.0 35.25 39.15
CVX 160701C00070000 C 07/01/16 70.0 30.30 33.60
CVX 160701C00075000 C 07/01/16 75.0 25.25 29.10
CVX 160701C00080000 C 07/01/16 80.0 20.55 24.00
CVX 160701C00084000 C 07/01/16 84.0 16.85 20.10
CVX 160701C00085000 C 07/01/16 85.0 15.90 19.10
CVX 160701C00086000 C 07/01/16 86.0 14.95 17.75
CVX 160701C00087000 C 07/01/16 87.0 14.05 16.75
CVX 160701C00088000 C 07/01/16 88.0 12.95 15.75
CVX 160701C00089000 C 07/01/16 89.0 12.05 14.75
CVX 160701C00090000 C 07/01/16 90.0 11.15 13.75
CVX 160701C00091000 C 07/01/16 91.0 9.85 12.80
CVX 160701C00092000 C 07/01/16 92.0 9.30 11.30
CVX 160701C00093000 C 07/01/16 93.0 8.40 10.35
CVX 160701C00093500 C 07/01/16 93.5 7.95 9.85
CVX 160701C00094000 C 07/01/16 94.0 7.40 9.40
CVX 160701C00094500 C 07/01/16 94.5 7.05 8.85
CVX 160701C00095000 C 07/01/16 95.0 6.70 8.15
CVX 160701C00095500 C 07/01/16 95.5 6.10 7.80
CVX 160701C00096000 C 07/01/16 96.0 6.00 7.30
CVX 160701C00096500 C 07/01/16 96.5 5.30 6.85
CVX 160701C00097000 C 07/01/16 97.0 4.85 6.35
CVX 160701C00097500 C 07/01/16 97.5 4.45 5.90
CVX 160701C00098000 C 07/01/16 98.0 4.00 5.40
CVX 160701C00098500 C 07/01/16 98.5 3.75 4.90
CVX 160701C00099000 C 07/01/16 99.0 3.40 4.45
CVX 160701C00099500 C 07/01/16 99.5 2.97 3.40
CVX 160701C00100000 C 07/01/16 100.0 2.59 2.98
CVX 160701C00101000 C 07/01/16 101.0 1.95 2.22
CVX 160701C00102000 C 07/01/16 102.0 1.32 1.51
CVX 160701C00103000 C 07/01/16 103.0 0.84 0.97
CVX 160701C00104000 C 07/01/16 104.0 0.48 0.60
CVX 160701C00105000 C 07/01/16 105.0 0.24 0.34
CVX 160701C00106000 C 07/01/16 106.0 0.10 0.19
CVX 160701C00107000 C 07/01/16 107.0 0.03 0.10
CVX 160701C00108000 C 07/01/16 108.0 0.00 0.11
CVX 160701C00109000 C 07/01/16 109.0 0.00 0.23
CVX 160701C00110000 C 07/01/16 110.0 0.00 0.18
CVX 160701C00111000 C 07/01/16 111.0 0.00 0.50
CVX 160701C00112000 C 07/01/16 112.0 0.00 0.03
CVX 160701C00113000 C 07/01/16 113.0 0.00 0.50
CVX 160701C00114000 C 07/01/16 114.0 0.00 0.50
CVX 160701C00115000 C 07/01/16 115.0 0.00 0.50
CVX 160701C00116000 C 07/01/16 116.0 0.00 0.50
CVX 160701C00120000 C 07/01/16 120.0 0.00 0.50
CVX 160701C00125000 C 07/01/16 125.0 0.00 0.75
CVX 160701C00130000 C 07/01/16 130.0 0.00 0.75
CVX 160701C00135000 C 07/01/16 135.0 0.00 0.75
CVX 160701C00140000 C 07/01/16 140.0 0.00 0.75
CVX 160701C00145000 C 07/01/16 145.0 0.00 0.75
CVX 160701C00150000 C 07/01/16 150.0 0.00 0.75
CVX 160701P00060000 P 07/01/16 60.0 0.00 0.75
CVX 160701P00065000 P 07/01/16 65.0 0.00 0.75
CVX 160701P00070000 P 07/01/16 70.0 0.00 0.54
CVX 160701P00075000 P 07/01/16 75.0 0.00 0.16
CVX 160701P00080000 P 07/01/16 80.0 0.00 0.05
CVX 160701P00084000 P 07/01/16 84.0 0.00 0.50
CVX 160701P00085000 P 07/01/16 85.0 0.00 0.05
CVX 160701P00086000 P 07/01/16 86.0 0.00 0.50
CVX 160701P00087000 P 07/01/16 87.0 0.00 0.50
CVX 160701P00088000 P 07/01/16 88.0 0.00 0.50
CVX 160701P00089000 P 07/01/16 89.0 0.00 0.50
CVX 160701P00090000 P 07/01/16 90.0 0.00 0.09
CVX 160701P00091000 P 07/01/16 91.0 0.00 0.50
CVX 160701P00092000 P 07/01/16 92.0 0.00 0.50
CVX 160701P00093000 P 07/01/16 93.0 0.00 0.49
CVX 160701P00093500 P 07/01/16 93.5 0.00 0.19
CVX 160701P00094000 P 07/01/16 94.0 0.01 0.21
CVX 160701P00094500 P 07/01/16 94.5 0.05 0.22
CVX 160701P00095000 P 07/01/16 95.0 0.17 0.23
CVX 160701P00095500 P 07/01/16 95.5 0.16 0.27
CVX 160701P00096000 P 07/01/16 96.0 0.22 0.57
CVX 160701P00096500 P 07/01/16 96.5 0.24 0.39
CVX 160701P00097000 P 07/01/16 97.0 0.28 0.42
CVX 160701P00097500 P 07/01/16 97.5 0.30 0.49
CVX 160701P00098000 P 07/01/16 98.0 0.38 0.57
CVX 160701P00098500 P 07/01/16 98.5 0.46 0.64
CVX 160701P00099000 P 07/01/16 99.0 0.53 0.79
CVX 160701P00099500 P 07/01/16 99.5 0.63 0.92
CVX 160701P00100000 P 07/01/16 100.0 0.74 1.11
CVX 160701P00101000 P 07/01/16 101.0 1.01 1.32
CVX 160701P00102000 P 07/01/16 102.0 1.37 1.81
CVX 160701P00103000 P 07/01/16 103.0 1.71 2.20
CVX 160701P00104000 P 07/01/16 104.0 2.26 2.75
CVX 160701P00105000 P 07/01/16 105.0 3.05 3.50
CVX 160701P00106000 P 07/01/16 106.0 3.90 4.45
CVX 160701P00107000 P 07/01/16 107.0 4.00 5.65
CVX 160701P00108000 P 07/01/16 108.0 4.85 6.65
CVX 160701P00109000 P 07/01/16 109.0 5.85 7.85
CVX 160701P00110000 P 07/01/16 110.0 6.20 8.45
CVX 160701P00111000 P 07/01/16 111.0 7.75 9.45
CVX 160701P00112000 P 07/01/16 112.0 8.35 12.15
CVX 160701P00113000 P 07/01/16 113.0 9.40 11.50
CVX 160701P00114000 P 07/01/16 114.0 10.20 12.50
CVX 160701P00115000 P 07/01/16 115.0 11.25 13.50
CVX 160701P00116000 P 07/01/16 116.0 12.35 14.50
CVX 160701P00120000 P 07/01/16 120.0 15.95 18.50
CVX 160701P00125000 P 07/01/16 125.0 20.75 24.90
CVX 160701P00130000 P 07/01/16 130.0 25.90 29.90
CVX 160701P00135000 P 07/01/16 135.0 31.30 35.15
CVX 160701P00140000 P 07/01/16 140.0 36.00 38.65
CVX 160701P00145000 P 07/01/16 145.0 41.15 43.65
CVX 160701P00150000 P 07/01/16 150.0 45.90 49.75
CVX 160708C00085000 C 07/08/16 85.0 16.30 18.80
CVX 160708C00090000 C 07/08/16 90.0 11.40 13.45
CVX 160708C00091000 C 07/08/16 91.0 10.40 12.80
CVX 160708C00092000 C 07/08/16 92.0 9.50 12.00
CVX 160708C00093000 C 07/08/16 93.0 8.50 10.90
CVX 160708C00093500 C 07/08/16 93.5 8.10 9.90
CVX 160708C00094000 C 07/08/16 94.0 7.60 9.45
CVX 160708C00094500 C 07/08/16 94.5 7.10 8.95
CVX 160708C00095000 C 07/08/16 95.0 6.65 8.45
CVX 160708C00095500 C 07/08/16 95.5 6.40 8.00
CVX 160708C00096000 C 07/08/16 96.0 6.05 7.60
CVX 160708C00096500 C 07/08/16 96.5 5.50 7.05
CVX 160708C00097000 C 07/08/16 97.0 5.45 6.50
CVX 160708C00097500 C 07/08/16 97.5 5.00 6.05
CVX 160708C00098000 C 07/08/16 98.0 4.60 5.60
CVX 160708C00098500 C 07/08/16 98.5 4.20 5.15
CVX 160708C00099000 C 07/08/16 99.0 3.85 4.75
CVX 160708C00099500 C 07/08/16 99.5 3.40 3.85
CVX 160708C00100000 C 07/08/16 100.0 3.05 3.50
CVX 160708C00101000 C 07/08/16 101.0 2.37 2.91
CVX 160708C00102000 C 07/08/16 102.0 1.80 2.03
CVX 160708C00103000 C 07/08/16 103.0 1.30 1.55
CVX 160708C00104000 C 07/08/16 104.0 0.84 1.04
CVX 160708C00105000 C 07/08/16 105.0 0.53 0.68
CVX 160708C00106000 C 07/08/16 106.0 0.31 0.46
CVX 160708C00107000 C 07/08/16 107.0 0.11 0.30
CVX 160708C00108000 C 07/08/16 108.0 0.00 0.20
CVX 160708C00109000 C 07/08/16 109.0 0.00 0.21
CVX 160708C00110000 C 07/08/16 110.0 0.00 0.16
CVX 160708C00111000 C 07/08/16 111.0 0.00 0.48
CVX 160708C00112000 C 07/08/16 112.0 0.00 0.50
CVX 160708C00113000 C 07/08/16 113.0 0.00 0.50
CVX 160708C00114000 C 07/08/16 114.0 0.00 0.50
CVX 160708C00115000 C 07/08/16 115.0 0.00 0.50
CVX 160708C00116000 C 07/08/16 116.0 0.00 0.50
CVX 160708P00085000 P 07/08/16 85.0 0.00 0.10
CVX 160708P00090000 P 07/08/16 90.0 0.00 0.18
CVX 160708P00091000 P 07/08/16 91.0 0.10 0.25
CVX 160708P00092000 P 07/08/16 92.0 0.09 0.28
CVX 160708P00093000 P 07/08/16 93.0 0.13 0.35
CVX 160708P00093500 P 07/08/16 93.5 0.15 0.39
CVX 160708P00094000 P 07/08/16 94.0 0.27 0.43
CVX 160708P00094500 P 07/08/16 94.5 0.29 0.48
CVX 160708P00095000 P 07/08/16 95.0 0.33 0.53
CVX 160708P00095500 P 07/08/16 95.5 0.37 1.04
CVX 160708P00096000 P 07/08/16 96.0 0.43 0.67
CVX 160708P00096500 P 07/08/16 96.5 0.48 0.74
CVX 160708P00097000 P 07/08/16 97.0 0.54 1.17
CVX 160708P00097500 P 07/08/16 97.5 0.61 0.88
CVX 160708P00098000 P 07/08/16 98.0 0.68 0.97
CVX 160708P00098500 P 07/08/16 98.5 0.77 1.07
CVX 160708P00099000 P 07/08/16 99.0 0.85 1.19
CVX 160708P00099500 P 07/08/16 99.5 0.99 1.35
CVX 160708P00100000 P 07/08/16 100.0 1.11 1.43
CVX 160708P00101000 P 07/08/16 101.0 1.42 1.75
CVX 160708P00102000 P 07/08/16 102.0 1.81 2.14
CVX 160708P00103000 P 07/08/16 103.0 2.30 2.60
CVX 160708P00104000 P 07/08/16 104.0 2.85 3.30
CVX 160708P00105000 P 07/08/16 105.0 3.25 3.90
CVX 160708P00106000 P 07/08/16 106.0 4.10 4.70
CVX 160708P00107000 P 07/08/16 107.0 4.70 5.50
CVX 160708P00108000 P 07/08/16 108.0 4.95 6.60
CVX 160708P00109000 P 07/08/16 109.0 5.85 7.80
CVX 160708P00110000 P 07/08/16 110.0 6.85 9.15
CVX 160708P00111000 P 07/08/16 111.0 7.85 9.50
CVX 160708P00112000 P 07/08/16 112.0 8.50 10.65
CVX 160708P00113000 P 07/08/16 113.0 9.35 11.95
CVX 160708P00114000 P 07/08/16 114.0 10.25 12.95
CVX 160708P00115000 P 07/08/16 115.0 11.25 15.15
CVX 160708P00116000 P 07/08/16 116.0 12.95 15.20
CVX 160715C00050000 C 07/15/16 50.0 50.30 54.10
CVX 160715C00055000 C 07/15/16 55.0 45.20 49.05
CVX 160715C00060000 C 07/15/16 60.0 40.20 44.15
CVX 160715C00065000 C 07/15/16 65.0 35.35 39.15
CVX 160715C00070000 C 07/15/16 70.0 30.85 33.60
CVX 160715C00075000 C 07/15/16 75.0 26.15 28.55
CVX 160715C00080000 C 07/15/16 80.0 20.90 24.15
CVX 160715C00085000 C 07/15/16 85.0 15.95 19.25
CVX 160715C00086000 C 07/15/16 86.0 15.00 17.75
CVX 160715C00087000 C 07/15/16 87.0 14.05 16.75
CVX 160715C00088000 C 07/15/16 88.0 13.30 15.95
CVX 160715C00089000 C 07/15/16 89.0 12.40 15.00
CVX 160715C00090000 C 07/15/16 90.0 11.65 13.30
CVX 160715C00091000 C 07/15/16 91.0 10.35 12.40
CVX 160715C00092000 C 07/15/16 92.0 9.85 11.55
CVX 160715C00092500 C 07/15/16 92.5 9.70 10.60
CVX 160715C00093000 C 07/15/16 93.0 9.25 10.60
CVX 160715C00093500 C 07/15/16 93.5 8.75 10.05
CVX 160715C00094000 C 07/15/16 94.0 8.25 9.50
CVX 160715C00094500 C 07/15/16 94.5 7.65 9.05
CVX 160715C00095000 C 07/15/16 95.0 7.20 8.40
CVX 160715C00095500 C 07/15/16 95.5 6.80 8.10
CVX 160715C00096000 C 07/15/16 96.0 6.60 7.65
CVX 160715C00096500 C 07/15/16 96.5 6.20 7.20
CVX 160715C00097000 C 07/15/16 97.0 5.80 6.75
CVX 160715C00097500 C 07/15/16 97.5 5.30 5.70
CVX 160715C00098000 C 07/15/16 98.0 4.95 5.35
CVX 160715C00098500 C 07/15/16 98.5 4.60 5.25
CVX 160715C00099000 C 07/15/16 99.0 4.20 4.55
CVX 160715C00099500 C 07/15/16 99.5 3.85 4.20
CVX 160715C00100000 C 07/15/16 100.0 3.45 3.70
CVX 160715C00101000 C 07/15/16 101.0 2.83 3.05
CVX 160715C00102000 C 07/15/16 102.0 2.21 2.42
CVX 160715C00103000 C 07/15/16 103.0 1.70 1.85
CVX 160715C00104000 C 07/15/16 104.0 1.23 1.35
CVX 160715C00105000 C 07/15/16 105.0 0.86 0.96
CVX 160715C00106000 C 07/15/16 106.0 0.57 0.65
CVX 160715C00107000 C 07/15/16 107.0 0.36 0.43
CVX 160715C00108000 C 07/15/16 108.0 0.21 0.26
CVX 160715C00109000 C 07/15/16 109.0 0.11 0.16
CVX 160715C00110000 C 07/15/16 110.0 0.06 0.10
CVX 160715C00111000 C 07/15/16 111.0 0.00 0.24
CVX 160715C00112000 C 07/15/16 112.0 0.00 0.22
CVX 160715C00113000 C 07/15/16 113.0 0.00 0.20
CVX 160715C00114000 C 07/15/16 114.0 0.00 0.18
CVX 160715C00115000 C 07/15/16 115.0 0.00 0.11
CVX 160715C00116000 C 07/15/16 116.0 0.00 0.16
CVX 160715C00117000 C 07/15/16 117.0 0.00 0.15
CVX 160715C00118000 C 07/15/16 118.0 0.00 0.15
CVX 160715C00120000 C 07/15/16 120.0 0.00 0.14
CVX 160715C00125000 C 07/15/16 125.0 0.00 0.14
CVX 160715C00130000 C 07/15/16 130.0 0.00 0.13
CVX 160715C00135000 C 07/15/16 135.0 0.00 0.12
CVX 160715C00140000 C 07/15/16 140.0 0.00 0.10
CVX 160715C00145000 C 07/15/16 145.0 0.00 0.09
CVX 160715P00050000 P 07/15/16 50.0 0.00 0.10
CVX 160715P00055000 P 07/15/16 55.0 0.00 0.11
CVX 160715P00060000 P 07/15/16 60.0 0.00 0.02
CVX 160715P00065000 P 07/15/16 65.0 0.00 0.02
CVX 160715P00070000 P 07/15/16 70.0 0.00 0.02
CVX 160715P00075000 P 07/15/16 75.0 0.00 0.02
CVX 160715P00080000 P 07/15/16 80.0 0.02 0.04
CVX 160715P00085000 P 07/15/16 85.0 0.10 0.12
CVX 160715P00086000 P 07/15/16 86.0 0.02 0.23
CVX 160715P00087000 P 07/15/16 87.0 0.06 0.26
CVX 160715P00088000 P 07/15/16 88.0 0.10 0.28
CVX 160715P00089000 P 07/15/16 89.0 0.15 0.28
CVX 160715P00090000 P 07/15/16 90.0 0.24 0.30
CVX 160715P00091000 P 07/15/16 91.0 0.27 0.39
CVX 160715P00092000 P 07/15/16 92.0 0.35 0.45
CVX 160715P00092500 P 07/15/16 92.5 0.39 0.49
CVX 160715P00093000 P 07/15/16 93.0 0.43 0.53
CVX 160715P00093500 P 07/15/16 93.5 0.43 0.58
CVX 160715P00094000 P 07/15/16 94.0 0.51 0.68
CVX 160715P00094500 P 07/15/16 94.5 0.56 0.69
CVX 160715P00095000 P 07/15/16 95.0 0.63 0.75
CVX 160715P00095500 P 07/15/16 95.5 0.68 0.83
CVX 160715P00096000 P 07/15/16 96.0 0.76 0.90
CVX 160715P00096500 P 07/15/16 96.5 0.84 0.97
CVX 160715P00097000 P 07/15/16 97.0 0.92 1.06
CVX 160715P00097500 P 07/15/16 97.5 1.00 1.17
CVX 160715P00098000 P 07/15/16 98.0 1.09 1.26
CVX 160715P00098500 P 07/15/16 98.5 1.18 1.39
CVX 160715P00099000 P 07/15/16 99.0 1.30 1.48
CVX 160715P00099500 P 07/15/16 99.5 1.43 1.65
CVX 160715P00100000 P 07/15/16 100.0 1.57 1.80
CVX 160715P00101000 P 07/15/16 101.0 1.89 2.17
CVX 160715P00102000 P 07/15/16 102.0 2.25 2.55
CVX 160715P00103000 P 07/15/16 103.0 2.70 2.98
CVX 160715P00104000 P 07/15/16 104.0 3.25 3.50
CVX 160715P00105000 P 07/15/16 105.0 3.60 4.15
CVX 160715P00106000 P 07/15/16 106.0 4.55 4.85
CVX 160715P00107000 P 07/15/16 107.0 5.30 5.65
CVX 160715P00108000 P 07/15/16 108.0 6.00 6.50
CVX 160715P00109000 P 07/15/16 109.0 6.00 7.80
CVX 160715P00110000 P 07/15/16 110.0 6.90 8.55
CVX 160715P00111000 P 07/15/16 111.0 7.85 9.50
CVX 160715P00112000 P 07/15/16 112.0 8.80 11.65
CVX 160715P00113000 P 07/15/16 113.0 9.50 12.90
CVX 160715P00114000 P 07/15/16 114.0 10.25 12.95
CVX 160715P00115000 P 07/15/16 115.0 11.65 13.90
CVX 160715P00116000 P 07/15/16 116.0 12.25 16.30
CVX 160715P00117000 P 07/15/16 117.0 13.35 17.15
CVX 160715P00118000 P 07/15/16 118.0 13.90 18.15
CVX 160715P00120000 P 07/15/16 120.0 15.85 18.85
CVX 160715P00125000 P 07/15/16 125.0 21.15 25.15
CVX 160715P00130000 P 07/15/16 130.0 25.90 30.15
CVX 160715P00135000 P 07/15/16 135.0 30.95 35.15
CVX 160715P00140000 P 07/15/16 140.0 35.90 38.85
CVX 160715P00145000 P 07/15/16 145.0 41.00 45.15
CVX 160722C00080000 C 07/22/16 80.0 21.15 23.80
CVX 160722C00085000 C 07/22/16 85.0 15.90 18.75
CVX 160722C00088000 C 07/22/16 88.0 13.40 16.05
CVX 160722C00089000 C 07/22/16 89.0 12.55 14.90
CVX 160722C00090000 C 07/22/16 90.0 11.45 13.95
CVX 160722C00091000 C 07/22/16 91.0 10.80 12.95
CVX 160722C00092000 C 07/22/16 92.0 9.80 12.20
CVX 160722C00093000 C 07/22/16 93.0 9.00 10.90
CVX 160722C00093500 C 07/22/16 93.5 7.65 10.30
CVX 160722C00094000 C 07/22/16 94.0 8.05 9.90
CVX 160722C00094500 C 07/22/16 94.5 7.80 9.25
CVX 160722C00095000 C 07/22/16 95.0 7.35 8.80
CVX 160722C00095500 C 07/22/16 95.5 6.85 8.45
CVX 160722C00096000 C 07/22/16 96.0 6.50 7.90
CVX 160722C00096500 C 07/22/16 96.5 6.30 7.45
CVX 160722C00097000 C 07/22/16 97.0 5.60 6.95
CVX 160722C00097500 C 07/22/16 97.5 5.50 6.60
CVX 160722C00098000 C 07/22/16 98.0 5.10 6.10
CVX 160722C00098500 C 07/22/16 98.5 4.75 5.70
CVX 160722C00099000 C 07/22/16 99.0 4.20 5.35
CVX 160722C00099500 C 07/22/16 99.5 4.05 4.90
CVX 160722C00100000 C 07/22/16 100.0 3.70 4.50
CVX 160722C00101000 C 07/22/16 101.0 3.05 3.55
CVX 160722C00102000 C 07/22/16 102.0 2.48 2.82
CVX 160722C00103000 C 07/22/16 103.0 1.92 2.44
CVX 160722C00104000 C 07/22/16 104.0 1.47 1.72
CVX 160722C00105000 C 07/22/16 105.0 1.07 1.31
CVX 160722C00106000 C 07/22/16 106.0 0.75 0.95
CVX 160722C00107000 C 07/22/16 107.0 0.51 0.64
CVX 160722C00108000 C 07/22/16 108.0 0.32 0.45
CVX 160722C00109000 C 07/22/16 109.0 0.18 0.50
CVX 160722C00110000 C 07/22/16 110.0 0.04 0.26
CVX 160722C00111000 C 07/22/16 111.0 0.00 0.50
CVX 160722C00112000 C 07/22/16 112.0 0.00 0.47
CVX 160722C00113000 C 07/22/16 113.0 0.00 0.50
CVX 160722C00114000 C 07/22/16 114.0 0.00 0.50
CVX 160722C00115000 C 07/22/16 115.0 0.00 0.50
CVX 160722C00116000 C 07/22/16 116.0 0.00 0.50
CVX 160722P00080000 P 07/22/16 80.0 0.00 0.50
CVX 160722P00085000 P 07/22/16 85.0 0.06 0.39
CVX 160722P00088000 P 07/22/16 88.0 0.10 0.51
CVX 160722P00089000 P 07/22/16 89.0 0.10 0.54
CVX 160722P00090000 P 07/22/16 90.0 0.22 0.58
CVX 160722P00091000 P 07/22/16 91.0 0.20 0.63
CVX 160722P00092000 P 07/22/16 92.0 0.26 0.68
CVX 160722P00093000 P 07/22/16 93.0 0.43 0.77
CVX 160722P00093500 P 07/22/16 93.5 0.38 0.89
CVX 160722P00094000 P 07/22/16 94.0 0.59 0.87
CVX 160722P00094500 P 07/22/16 94.5 0.64 1.00
CVX 160722P00095000 P 07/22/16 95.0 0.69 1.02
CVX 160722P00095500 P 07/22/16 95.5 0.60 1.08
CVX 160722P00096000 P 07/22/16 96.0 0.65 1.20
CVX 160722P00096500 P 07/22/16 96.5 0.67 1.26
CVX 160722P00097000 P 07/22/16 97.0 0.96 1.38
CVX 160722P00097500 P 07/22/16 97.5 1.03 1.47
CVX 160722P00098000 P 07/22/16 98.0 1.12 1.61
CVX 160722P00098500 P 07/22/16 98.5 1.20 1.69
CVX 160722P00099000 P 07/22/16 99.0 1.34 1.75
CVX 160722P00099500 P 07/22/16 99.5 1.40 1.98
CVX 160722P00100000 P 07/22/16 100.0 1.67 2.13
CVX 160722P00101000 P 07/22/16 101.0 1.95 2.57
CVX 160722P00102000 P 07/22/16 102.0 2.25 2.92
CVX 160722P00103000 P 07/22/16 103.0 2.64 3.40
CVX 160722P00104000 P 07/22/16 104.0 3.20 4.00
CVX 160722P00105000 P 07/22/16 105.0 3.80 4.55
CVX 160722P00106000 P 07/22/16 106.0 3.95 5.30
CVX 160722P00107000 P 07/22/16 107.0 4.90 6.10
CVX 160722P00108000 P 07/22/16 108.0 5.20 7.00
CVX 160722P00109000 P 07/22/16 109.0 6.00 8.00
CVX 160722P00110000 P 07/22/16 110.0 6.80 8.90
CVX 160722P00111000 P 07/22/16 111.0 7.75 9.90
CVX 160722P00112000 P 07/22/16 112.0 8.30 10.95
CVX 160722P00113000 P 07/22/16 113.0 9.55 12.05
CVX 160722P00114000 P 07/22/16 114.0 10.65 12.95
CVX 160722P00115000 P 07/22/16 115.0 11.25 15.15
CVX 160722P00116000 P 07/22/16 116.0 12.65 14.90
CVX 160729C00080000 C 07/29/16 80.0 21.20 23.70
CVX 160729C00085000 C 07/29/16 85.0 16.15 18.95
CVX 160729C00090000 C 07/29/16 90.0 11.65 13.90
CVX 160729C00091000 C 07/29/16 91.0 10.85 13.00
CVX 160729C00092000 C 07/29/16 92.0 9.85 11.95
CVX 160729C00093000 C 07/29/16 93.0 9.15 11.15
CVX 160729C00094000 C 07/29/16 94.0 8.50 10.00
CVX 160729C00095000 C 07/29/16 95.0 7.50 9.20
CVX 160729C00095500 C 07/29/16 95.5 7.15 8.70
CVX 160729C00096000 C 07/29/16 96.0 6.80 8.25
CVX 160729C00096500 C 07/29/16 96.5 6.30 7.80
CVX 160729C00097000 C 07/29/16 97.0 5.70 7.45
CVX 160729C00097500 C 07/29/16 97.5 5.75 6.90
CVX 160729C00098000 C 07/29/16 98.0 5.40 6.50
CVX 160729C00098500 C 07/29/16 98.5 4.85 6.05
CVX 160729C00099000 C 07/29/16 99.0 4.70 5.25
CVX 160729C00099500 C 07/29/16 99.5 4.35 5.20
CVX 160729C00100000 C 07/29/16 100.0 3.95 4.80
CVX 160729C00101000 C 07/29/16 101.0 3.30 4.10
CVX 160729C00102000 C 07/29/16 102.0 2.73 3.40
CVX 160729C00103000 C 07/29/16 103.0 2.13 2.77
CVX 160729C00104000 C 07/29/16 104.0 1.66 2.25
CVX 160729C00105000 C 07/29/16 105.0 1.39 1.65
CVX 160729C00106000 C 07/29/16 106.0 0.97 1.40
CVX 160729C00107000 C 07/29/16 107.0 0.75 0.97
CVX 160729C00108000 C 07/29/16 108.0 0.39 0.77
CVX 160729C00109000 C 07/29/16 109.0 0.35 0.53
CVX 160729C00110000 C 07/29/16 110.0 0.15 0.42
CVX 160729C00111000 C 07/29/16 111.0 0.07 0.50
CVX 160729C00112000 C 07/29/16 112.0 0.00 0.50
CVX 160729C00113000 C 07/29/16 113.0 0.00 0.50
CVX 160729C00114000 C 07/29/16 114.0 0.00 0.50
CVX 160729C00115000 C 07/29/16 115.0 0.00 0.50
CVX 160729C00116000 C 07/29/16 116.0 0.00 0.50
CVX 160729C00120000 C 07/29/16 120.0 0.00 0.50
CVX 160729P00080000 P 07/29/16 80.0 0.00 0.50
CVX 160729P00085000 P 07/29/16 85.0 0.23 0.28
CVX 160729P00090000 P 07/29/16 90.0 0.29 0.70
CVX 160729P00091000 P 07/29/16 91.0 0.34 0.84
CVX 160729P00092000 P 07/29/16 92.0 0.41 0.97
CVX 160729P00093000 P 07/29/16 93.0 0.48 1.06
CVX 160729P00094000 P 07/29/16 94.0 0.59 1.25
CVX 160729P00095000 P 07/29/16 95.0 0.69 1.30
CVX 160729P00095500 P 07/29/16 95.5 0.77 1.42
CVX 160729P00096000 P 07/29/16 96.0 0.77 1.53
CVX 160729P00096500 P 07/29/16 96.5 1.15 1.55
CVX 160729P00097000 P 07/29/16 97.0 1.26 1.60
CVX 160729P00097500 P 07/29/16 97.5 1.32 1.85
CVX 160729P00098000 P 07/29/16 98.0 1.44 1.84
CVX 160729P00098500 P 07/29/16 98.5 1.55 2.00
CVX 160729P00099000 P 07/29/16 99.0 1.65 2.14
CVX 160729P00099500 P 07/29/16 99.5 1.83 2.67
CVX 160729P00100000 P 07/29/16 100.0 1.94 2.67
CVX 160729P00101000 P 07/29/16 101.0 2.24 2.77
CVX 160729P00102000 P 07/29/16 102.0 2.65 3.45
CVX 160729P00103000 P 07/29/16 103.0 2.97 3.75
CVX 160729P00104000 P 07/29/16 104.0 3.40 4.25
CVX 160729P00105000 P 07/29/16 105.0 4.05 5.05
CVX 160729P00106000 P 07/29/16 106.0 4.15 5.75
CVX 160729P00107000 P 07/29/16 107.0 4.65 6.65
CVX 160729P00108000 P 07/29/16 108.0 5.40 7.45
CVX 160729P00109000 P 07/29/16 109.0 6.20 8.25
CVX 160729P00110000 P 07/29/16 110.0 7.00 9.15
CVX 160729P00111000 P 07/29/16 111.0 7.65 10.05
CVX 160729P00112000 P 07/29/16 112.0 8.65 11.00
CVX 160729P00113000 P 07/29/16 113.0 9.30 12.20
CVX 160729P00114000 P 07/29/16 114.0 10.55 13.05
CVX 160729P00115000 P 07/29/16 115.0 11.25 14.20
CVX 160729P00116000 P 07/29/16 116.0 12.30 15.15
CVX 160729P00120000 P 07/29/16 120.0 16.25 19.15
CVX 160805C00090000 C 08/05/16 90.0 11.95 14.05
CVX 160805C00091000 C 08/05/16 91.0 10.50 13.60
CVX 160805C00092000 C 08/05/16 92.0 9.60 12.50
CVX 160805C00093000 C 08/05/16 93.0 8.75 11.80
CVX 160805C00094000 C 08/05/16 94.0 8.50 10.25
CVX 160805C00094500 C 08/05/16 94.5 8.10 9.75
CVX 160805C00095000 C 08/05/16 95.0 7.65 9.30
CVX 160805C00095500 C 08/05/16 95.5 7.25 8.90
CVX 160805C00096000 C 08/05/16 96.0 6.85 8.35
CVX 160805C00096500 C 08/05/16 96.5 6.50 8.05
CVX 160805C00097000 C 08/05/16 97.0 6.10 7.55
CVX 160805C00097500 C 08/05/16 97.5 5.90 7.20
CVX 160805C00098000 C 08/05/16 98.0 5.40 6.75
CVX 160805C00098500 C 08/05/16 98.5 5.10 6.40
CVX 160805C00099000 C 08/05/16 99.0 4.80 6.00
CVX 160805C00099500 C 08/05/16 99.5 4.60 5.60
CVX 160805C00100000 C 08/05/16 100.0 4.25 5.20
CVX 160805C00101000 C 08/05/16 101.0 3.55 4.40
CVX 160805C00102000 C 08/05/16 102.0 2.98 3.75
CVX 160805C00103000 C 08/05/16 103.0 2.47 2.95
CVX 160805C00104000 C 08/05/16 104.0 1.91 2.45
CVX 160805C00105000 C 08/05/16 105.0 1.47 2.11
CVX 160805C00106000 C 08/05/16 106.0 1.14 1.84
CVX 160805C00107000 C 08/05/16 107.0 0.91 1.26
CVX 160805C00108000 C 08/05/16 108.0 0.55 1.04
CVX 160805C00109000 C 08/05/16 109.0 0.39 0.75
CVX 160805C00110000 C 08/05/16 110.0 0.22 0.59
CVX 160805C00111000 C 08/05/16 111.0 0.02 0.51
CVX 160805C00112000 C 08/05/16 112.0 0.08 0.51
CVX 160805C00113000 C 08/05/16 113.0 0.00 0.50
CVX 160805C00114000 C 08/05/16 114.0 0.00 0.50
CVX 160805C00115000 C 08/05/16 115.0 0.00 0.50
CVX 160805C00116000 C 08/05/16 116.0 0.00 0.50
CVX 160805C00117000 C 08/05/16 117.0 0.00 0.50
CVX 160805C00118000 C 08/05/16 118.0 0.00 0.50
CVX 160805C00120000 C 08/05/16 120.0 0.00 0.50
CVX 160805P00090000 P 08/05/16 90.0 0.36 0.92
CVX 160805P00091000 P 08/05/16 91.0 0.44 0.99
CVX 160805P00092000 P 08/05/16 92.0 0.59 1.11
CVX 160805P00093000 P 08/05/16 93.0 0.85 1.37
CVX 160805P00094000 P 08/05/16 94.0 0.74 1.41
CVX 160805P00094500 P 08/05/16 94.5 0.78 1.52
CVX 160805P00095000 P 08/05/16 95.0 1.07 1.57
CVX 160805P00095500 P 08/05/16 95.5 0.98 1.70
CVX 160805P00096000 P 08/05/16 96.0 1.02 1.78
CVX 160805P00096500 P 08/05/16 96.5 1.28 1.87
CVX 160805P00097000 P 08/05/16 97.0 1.28 1.99
CVX 160805P00097500 P 08/05/16 97.5 1.60 2.09
CVX 160805P00098000 P 08/05/16 98.0 1.70 2.43
CVX 160805P00098500 P 08/05/16 98.5 1.69 2.49
CVX 160805P00099000 P 08/05/16 99.0 1.81 2.50
CVX 160805P00099500 P 08/05/16 99.5 1.99 2.67
CVX 160805P00100000 P 08/05/16 100.0 2.19 3.05
CVX 160805P00101000 P 08/05/16 101.0 2.54 3.20
CVX 160805P00102000 P 08/05/16 102.0 2.82 3.60
CVX 160805P00103000 P 08/05/16 103.0 3.25 4.20
CVX 160805P00104000 P 08/05/16 104.0 3.75 4.65
CVX 160805P00105000 P 08/05/16 105.0 4.25 5.20
CVX 160805P00106000 P 08/05/16 106.0 4.40 5.95
CVX 160805P00107000 P 08/05/16 107.0 4.90 6.80
CVX 160805P00108000 P 08/05/16 108.0 5.50 7.50
CVX 160805P00109000 P 08/05/16 109.0 6.30 8.55
CVX 160805P00110000 P 08/05/16 110.0 7.05 9.50
CVX 160805P00111000 P 08/05/16 111.0 7.65 10.50
CVX 160805P00112000 P 08/05/16 112.0 8.40 11.75
CVX 160805P00113000 P 08/05/16 113.0 9.55 12.65
CVX 160805P00114000 P 08/05/16 114.0 10.30 13.40
CVX 160805P00115000 P 08/05/16 115.0 11.30 14.70
CVX 160805P00116000 P 08/05/16 116.0 12.30 15.60
CVX 160805P00117000 P 08/05/16 117.0 13.30 16.60
CVX 160805P00118000 P 08/05/16 118.0 13.95 17.60
CVX 160805P00120000 P 08/05/16 120.0 16.25 19.20
CVX 160819C00050000 C 08/19/16 50.0 50.25 54.35
CVX 160819C00055000 C 08/19/16 55.0 45.60 49.15
CVX 160819C00060000 C 08/19/16 60.0 40.45 44.15
CVX 160819C00065000 C 08/19/16 65.0 35.65 39.15
CVX 160819C00070000 C 08/19/16 70.0 30.50 33.60
CVX 160819C00075000 C 08/19/16 75.0 25.60 29.20
CVX 160819C00080000 C 08/19/16 80.0 20.65 24.40
CVX 160819C00085000 C 08/19/16 85.0 16.60 18.70
CVX 160819C00090000 C 08/19/16 90.0 11.65 14.00
CVX 160819C00092500 C 08/19/16 92.5 10.10 11.80
CVX 160819C00095000 C 08/19/16 95.0 8.30 8.95
CVX 160819C00097500 C 08/19/16 97.5 6.35 7.00
CVX 160819C00100000 C 08/19/16 100.0 4.65 5.10
CVX 160819C00105000 C 08/19/16 105.0 2.00 2.14
CVX 160819C00110000 C 08/19/16 110.0 0.56 0.65
CVX 160819C00115000 C 08/19/16 115.0 0.03 0.18
CVX 160819C00120000 C 08/19/16 120.0 0.00 0.05
CVX 160819C00125000 C 08/19/16 125.0 0.00 0.05
CVX 160819C00130000 C 08/19/16 130.0 0.00 0.05
CVX 160819C00135000 C 08/19/16 135.0 0.00 0.05
CVX 160819C00140000 C 08/19/16 140.0 0.00 0.05
CVX 160819C00145000 C 08/19/16 145.0 0.00 0.05
CVX 160819C00150000 C 08/19/16 150.0 0.00 0.05
CVX 160819P00050000 P 08/19/16 50.0 0.00 0.05
CVX 160819P00055000 P 08/19/16 55.0 0.00 0.05
CVX 160819P00060000 P 08/19/16 60.0 0.00 0.06
CVX 160819P00065000 P 08/19/16 65.0 0.00 0.03
CVX 160819P00070000 P 08/19/16 70.0 0.06 0.07
CVX 160819P00075000 P 08/19/16 75.0 0.13 0.16
CVX 160819P00080000 P 08/19/16 80.0 0.16 0.36
CVX 160819P00085000 P 08/19/16 85.0 0.54 0.63
CVX 160819P00090000 P 08/19/16 90.0 0.99 1.18
CVX 160819P00092500 P 08/19/16 92.5 1.37 1.52
CVX 160819P00095000 P 08/19/16 95.0 1.77 2.05
CVX 160819P00097500 P 08/19/16 97.5 2.47 2.82
CVX 160819P00100000 P 08/19/16 100.0 3.25 3.50
CVX 160819P00105000 P 08/19/16 105.0 5.40 6.00
CVX 160819P00110000 P 08/19/16 110.0 8.35 10.15
CVX 160819P00115000 P 08/19/16 115.0 12.55 15.10
CVX 160819P00120000 P 08/19/16 120.0 16.85 20.60
CVX 160819P00125000 P 08/19/16 125.0 21.85 26.10
CVX 160819P00130000 P 08/19/16 130.0 26.85 31.15
CVX 160819P00135000 P 08/19/16 135.0 31.85 36.10
CVX 160819P00140000 P 08/19/16 140.0 36.85 41.10
CVX 160819P00145000 P 08/19/16 145.0 41.85 46.05
CVX 160819P00150000 P 08/19/16 150.0 46.85 51.10
CVX 160916C00040000 C 09/16/16 40.0 60.20 64.10
CVX 160916C00042500 C 09/16/16 42.5 57.80 61.60
CVX 160916C00045000 C 09/16/16 45.0 55.25 59.15
CVX 160916C00047500 C 09/16/16 47.5 52.75 56.80
CVX 160916C00050000 C 09/16/16 50.0 50.25 54.15
CVX 160916C00055000 C 09/16/16 55.0 45.50 49.15
CVX 160916C00060000 C 09/16/16 60.0 40.20 44.15
CVX 160916C00065000 C 09/16/16 65.0 35.50 38.80
CVX 160916C00067500 C 09/16/16 67.5 32.75 36.65
CVX 160916C00070000 C 09/16/16 70.0 30.55 33.60
CVX 160916C00072500 C 09/16/16 72.5 28.55 31.05
CVX 160916C00075000 C 09/16/16 75.0 26.05 29.20
CVX 160916C00077500 C 09/16/16 77.5 23.80 26.25
CVX 160916C00080000 C 09/16/16 80.0 21.40 23.80
CVX 160916C00082500 C 09/16/16 82.5 19.35 20.90
CVX 160916C00085000 C 09/16/16 85.0 17.00 18.40
CVX 160916C00087500 C 09/16/16 87.5 14.40 16.60
CVX 160916C00090000 C 09/16/16 90.0 12.80 14.00
CVX 160916C00092500 C 09/16/16 92.5 10.65 11.55
CVX 160916C00095000 C 09/16/16 95.0 8.60 9.35
CVX 160916C00097500 C 09/16/16 97.5 6.75 7.15
CVX 160916C00100000 C 09/16/16 100.0 5.05 5.35
CVX 160916C00105000 C 09/16/16 105.0 2.41 2.63
CVX 160916C00110000 C 09/16/16 110.0 0.88 0.98
CVX 160916C00115000 C 09/16/16 115.0 0.24 0.31
CVX 160916C00120000 C 09/16/16 120.0 0.02 0.10
CVX 160916C00125000 C 09/16/16 125.0 0.00 0.04
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 0.06
CVX 160916P00050000 P 09/16/16 50.0 0.00 0.06
CVX 160916P00055000 P 09/16/16 55.0 0.00 0.07
CVX 160916P00060000 P 09/16/16 60.0 0.01 0.12
CVX 160916P00065000 P 09/16/16 65.0 0.05 0.17
CVX 160916P00067500 P 09/16/16 67.5 0.00 0.44
CVX 160916P00070000 P 09/16/16 70.0 0.10 0.24
CVX 160916P00072500 P 09/16/16 72.5 0.20 0.29
CVX 160916P00075000 P 09/16/16 75.0 0.26 0.37
CVX 160916P00077500 P 09/16/16 77.5 0.36 0.48
CVX 160916P00080000 P 09/16/16 80.0 0.48 0.62
CVX 160916P00082500 P 09/16/16 82.5 0.63 0.79
CVX 160916P00085000 P 09/16/16 85.0 0.83 1.03
CVX 160916P00087500 P 09/16/16 87.5 1.08 1.30
CVX 160916P00090000 P 09/16/16 90.0 1.38 1.65
CVX 160916P00092500 P 09/16/16 92.5 1.81 2.04
CVX 160916P00095000 P 09/16/16 95.0 2.39 2.57
CVX 160916P00097500 P 09/16/16 97.5 3.05 3.30
CVX 160916P00100000 P 09/16/16 100.0 3.90 4.15
CVX 160916P00105000 P 09/16/16 105.0 6.10 6.60
CVX 160916P00110000 P 09/16/16 110.0 9.60 10.15
CVX 160916P00115000 P 09/16/16 115.0 12.75 15.20
CVX 160916P00120000 P 09/16/16 120.0 17.40 20.60
CVX 160916P00125000 P 09/16/16 125.0 22.20 25.85
CVX 161216C00050000 C 12/16/16 50.0 50.35 54.40
CVX 161216C00055000 C 12/16/16 55.0 45.05 49.40
CVX 161216C00060000 C 12/16/16 60.0 39.90 44.35
CVX 161216C00065000 C 12/16/16 65.0 34.95 39.30
CVX 161216C00070000 C 12/16/16 70.0 30.10 34.40
CVX 161216C00075000 C 12/16/16 75.0 25.60 29.80
CVX 161216C00080000 C 12/16/16 80.0 21.55 24.55
CVX 161216C00085000 C 12/16/16 85.0 16.75 19.20
CVX 161216C00090000 C 12/16/16 90.0 13.55 14.50
CVX 161216C00092500 C 12/16/16 92.5 11.55 12.50
CVX 161216C00095000 C 12/16/16 95.0 9.60 10.60
CVX 161216C00097500 C 12/16/16 97.5 8.00 8.60
CVX 161216C00100000 C 12/16/16 100.0 6.35 6.85
CVX 161216C00105000 C 12/16/16 105.0 3.85 4.30
CVX 161216C00110000 C 12/16/16 110.0 2.00 2.32
CVX 161216C00115000 C 12/16/16 115.0 0.86 1.12
CVX 161216C00120000 C 12/16/16 120.0 0.29 0.46
CVX 161216C00125000 C 12/16/16 125.0 0.01 0.22
CVX 161216C00130000 C 12/16/16 130.0 0.00 0.12
CVX 161216C00135000 C 12/16/16 135.0 0.00 0.08
CVX 161216C00140000 C 12/16/16 140.0 0.00 1.19
CVX 161216C00145000 C 12/16/16 145.0 0.00 0.07
CVX 161216P00050000 P 12/16/16 50.0 0.03 0.20
CVX 161216P00055000 P 12/16/16 55.0 0.08 0.35
CVX 161216P00060000 P 12/16/16 60.0 0.19 0.46
CVX 161216P00065000 P 12/16/16 65.0 0.40 0.62
CVX 161216P00070000 P 12/16/16 70.0 0.66 0.90
CVX 161216P00075000 P 12/16/16 75.0 0.98 1.23
CVX 161216P00080000 P 12/16/16 80.0 1.40 1.65
CVX 161216P00085000 P 12/16/16 85.0 2.04 2.65
CVX 161216P00090000 P 12/16/16 90.0 2.94 3.30
CVX 161216P00092500 P 12/16/16 92.5 3.50 3.90
CVX 161216P00095000 P 12/16/16 95.0 4.20 4.60
CVX 161216P00097500 P 12/16/16 97.5 5.05 5.40
CVX 161216P00100000 P 12/16/16 100.0 6.05 6.35
CVX 161216P00105000 P 12/16/16 105.0 8.40 8.90
CVX 161216P00110000 P 12/16/16 110.0 11.50 12.05
CVX 161216P00115000 P 12/16/16 115.0 14.40 16.90
CVX 161216P00120000 P 12/16/16 120.0 18.65 21.65
CVX 161216P00125000 P 12/16/16 125.0 22.75 27.00
CVX 161216P00130000 P 12/16/16 130.0 27.50 31.65
CVX 161216P00135000 P 12/16/16 135.0 32.50 36.30
CVX 161216P00140000 P 12/16/16 140.0 37.50 42.00
CVX 161216P00145000 P 12/16/16 145.0 42.60 46.90
CVX 170120C00040000 C 01/20/17 40.0 59.85 64.30
CVX 170120C00042500 C 01/20/17 42.5 57.35 61.80
CVX 170120C00045000 C 01/20/17 45.0 54.95 59.30
CVX 170120C00047500 C 01/20/17 47.5 52.40 56.80
CVX 170120C00050000 C 01/20/17 50.0 49.85 54.35
CVX 170120C00055000 C 01/20/17 55.0 44.95 49.30
CVX 170120C00060000 C 01/20/17 60.0 40.85 44.10
CVX 170120C00065000 C 01/20/17 65.0 35.15 39.05
CVX 170120C00067500 C 01/20/17 67.5 32.30 37.00
CVX 170120C00070000 C 01/20/17 70.0 31.20 33.55
CVX 170120C00072500 C 01/20/17 72.5 28.55 31.95
CVX 170120C00075000 C 01/20/17 75.0 26.70 28.50
CVX 170120C00077500 C 01/20/17 77.5 24.25 26.65
CVX 170120C00080000 C 01/20/17 80.0 22.25 23.75
CVX 170120C00082500 C 01/20/17 82.5 19.35 21.60
CVX 170120C00085000 C 01/20/17 85.0 17.50 19.40
CVX 170120C00087500 C 01/20/17 87.5 14.90 17.35
CVX 170120C00090000 C 01/20/17 90.0 14.10 14.85
CVX 170120C00092500 C 01/20/17 92.5 12.20 12.70
CVX 170120C00095000 C 01/20/17 95.0 10.35 10.85
CVX 170120C00097500 C 01/20/17 97.5 8.60 9.40
CVX 170120C00100000 C 01/20/17 100.0 7.15 7.55
CVX 170120C00105000 C 01/20/17 105.0 4.55 5.00
CVX 170120C00110000 C 01/20/17 110.0 2.53 2.85
CVX 170120C00115000 C 01/20/17 115.0 1.15 1.40
CVX 170120C00120000 C 01/20/17 120.0 0.47 0.65
CVX 170120C00125000 C 01/20/17 125.0 0.21 0.35
CVX 170120C00130000 C 01/20/17 130.0 0.07 0.16
CVX 170120C00135000 C 01/20/17 135.0 0.01 0.17
CVX 170120C00140000 C 01/20/17 140.0 0.00 0.07
CVX 170120C00145000 C 01/20/17 145.0 0.00 0.06
CVX 170120C00150000 C 01/20/17 150.0 0.00 0.06
CVX 170120C00155000 C 01/20/17 155.0 0.00 0.06
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 0.06
CVX 170120P00040000 P 01/20/17 40.0 0.00 0.16
CVX 170120P00042500 P 01/20/17 42.5 0.05 0.22
CVX 170120P00045000 P 01/20/17 45.0 0.05 0.26
CVX 170120P00047500 P 01/20/17 47.5 0.09 0.22
CVX 170120P00050000 P 01/20/17 50.0 0.09 0.27
CVX 170120P00055000 P 01/20/17 55.0 0.16 0.50
CVX 170120P00060000 P 01/20/17 60.0 0.38 0.70
CVX 170120P00065000 P 01/20/17 65.0 0.54 1.03
CVX 170120P00067500 P 01/20/17 67.5 0.67 1.03
CVX 170120P00070000 P 01/20/17 70.0 0.86 1.18
CVX 170120P00072500 P 01/20/17 72.5 1.05 1.37
CVX 170120P00075000 P 01/20/17 75.0 1.46 1.60
CVX 170120P00077500 P 01/20/17 77.5 1.70 1.87
CVX 170120P00080000 P 01/20/17 80.0 1.86 2.10
CVX 170120P00082500 P 01/20/17 82.5 2.18 2.51
CVX 170120P00085000 P 01/20/17 85.0 2.65 2.91
CVX 170120P00087500 P 01/20/17 87.5 3.00 3.40
CVX 170120P00090000 P 01/20/17 90.0 3.55 3.95
CVX 170120P00092500 P 01/20/17 92.5 4.15 4.55
CVX 170120P00095000 P 01/20/17 95.0 4.75 5.30
CVX 170120P00097500 P 01/20/17 97.5 5.70 6.65
CVX 170120P00100000 P 01/20/17 100.0 6.80 7.15
CVX 170120P00105000 P 01/20/17 105.0 9.15 9.60
CVX 170120P00110000 P 01/20/17 110.0 11.95 12.70
CVX 170120P00115000 P 01/20/17 115.0 15.55 16.65
CVX 170120P00120000 P 01/20/17 120.0 18.65 21.40
CVX 170120P00125000 P 01/20/17 125.0 23.20 26.35
CVX 170120P00130000 P 01/20/17 130.0 27.45 31.40
CVX 170120P00135000 P 01/20/17 135.0 32.55 36.60
CVX 170120P00140000 P 01/20/17 140.0 37.50 41.55
CVX 170120P00145000 P 01/20/17 145.0 42.45 46.90
CVX 170120P00150000 P 01/20/17 150.0 47.45 51.90
CVX 170120P00155000 P 01/20/17 155.0 52.45 56.85
CVX 170120P00160000 P 01/20/17 160.0 57.65 61.85
CVX 170120P00165000 P 01/20/17 165.0 62.40 66.65
CVX 170120P00170000 P 01/20/17 170.0 67.55 71.85
CVX 170616C00050000 C 06/16/17 50.0 49.60 54.45
CVX 170616C00055000 C 06/16/17 55.0 44.70 49.50
CVX 170616C00060000 C 06/16/17 60.0 39.75 44.40
CVX 170616C00065000 C 06/16/17 65.0 35.00 39.50
CVX 170616C00070000 C 06/16/17 70.0 31.00 34.60
CVX 170616C00075000 C 06/16/17 75.0 26.35 29.90
CVX 170616C00080000 C 06/16/17 80.0 21.85 24.45
CVX 170616C00085000 C 06/16/17 85.0 17.60 20.20
CVX 170616C00090000 C 06/16/17 90.0 14.85 16.00
CVX 170616C00092500 C 06/16/17 92.5 13.05 14.20
CVX 170616C00095000 C 06/16/17 95.0 11.25 12.50
CVX 170616C00097500 C 06/16/17 97.5 9.75 10.85
CVX 170616C00100000 C 06/16/17 100.0 8.50 9.25
CVX 170616C00105000 C 06/16/17 105.0 5.95 6.55
CVX 170616C00110000 C 06/16/17 110.0 3.90 4.40
CVX 170616C00115000 C 06/16/17 115.0 2.16 2.88
CVX 170616C00120000 C 06/16/17 120.0 1.31 1.84
CVX 170616C00125000 C 06/16/17 125.0 0.67 1.13
CVX 170616C00130000 C 06/16/17 130.0 0.21 0.78
CVX 170616C00135000 C 06/16/17 135.0 0.05 0.46
CVX 170616C00140000 C 06/16/17 140.0 0.00 0.26
CVX 170616C00145000 C 06/16/17 145.0 0.00 0.17
CVX 170616C00150000 C 06/16/17 150.0 0.00 0.15
CVX 170616P00050000 P 06/16/17 50.0 0.30 1.02
CVX 170616P00055000 P 06/16/17 55.0 0.53 1.27
CVX 170616P00060000 P 06/16/17 60.0 0.83 1.42
CVX 170616P00065000 P 06/16/17 65.0 1.22 1.95
CVX 170616P00070000 P 06/16/17 70.0 1.72 2.44
CVX 170616P00075000 P 06/16/17 75.0 2.27 3.05
CVX 170616P00080000 P 06/16/17 80.0 3.40 4.25
CVX 170616P00085000 P 06/16/17 85.0 4.40 5.35
CVX 170616P00090000 P 06/16/17 90.0 5.70 6.85
CVX 170616P00092500 P 06/16/17 92.5 6.30 7.20
CVX 170616P00095000 P 06/16/17 95.0 7.45 8.00
CVX 170616P00097500 P 06/16/17 97.5 8.15 9.00
CVX 170616P00100000 P 06/16/17 100.0 9.15 10.15
CVX 170616P00105000 P 06/16/17 105.0 11.65 12.55
CVX 170616P00110000 P 06/16/17 110.0 14.60 15.65
CVX 170616P00115000 P 06/16/17 115.0 18.00 19.25
CVX 170616P00120000 P 06/16/17 120.0 21.15 24.20
CVX 170616P00125000 P 06/16/17 125.0 25.30 28.40
CVX 170616P00130000 P 06/16/17 130.0 29.50 33.00
CVX 170616P00135000 P 06/16/17 135.0 34.25 38.00
CVX 170616P00140000 P 06/16/17 140.0 38.75 43.50
CVX 170616P00145000 P 06/16/17 145.0 43.75 48.10
CVX 170616P00150000 P 06/16/17 150.0 48.65 53.30
CVX 180119C00040000 C 01/19/18 40.0 59.55 64.50
CVX 180119C00042500 C 01/19/18 42.5 57.05 62.00
CVX 180119C00045000 C 01/19/18 45.0 54.55 59.50
CVX 180119C00047500 C 01/19/18 47.5 52.05 57.00
CVX 180119C00050000 C 01/19/18 50.0 49.55 54.50
CVX 180119C00055000 C 01/19/18 55.0 44.55 49.50
CVX 180119C00060000 C 01/19/18 60.0 40.00 44.95
CVX 180119C00065000 C 01/19/18 65.0 35.00 39.75
CVX 180119C00067500 C 01/19/18 67.5 32.50 37.50
CVX 180119C00070000 C 01/19/18 70.0 30.70 34.85
CVX 180119C00072500 C 01/19/18 72.5 28.00 32.40
CVX 180119C00075000 C 01/19/18 75.0 26.00 30.00
CVX 180119C00077500 C 01/19/18 77.5 23.50 27.90
CVX 180119C00080000 C 01/19/18 80.0 21.50 26.00
CVX 180119C00082500 C 01/19/18 82.5 21.40 23.65
CVX 180119C00085000 C 01/19/18 85.0 19.10 21.55
CVX 180119C00087500 C 01/19/18 87.5 17.85 19.90
CVX 180119C00090000 C 01/19/18 90.0 16.15 17.85
CVX 180119C00092500 C 01/19/18 92.5 14.50 16.50
CVX 180119C00095000 C 01/19/18 95.0 13.00 14.80
CVX 180119C00097500 C 01/19/18 97.5 11.50 12.60
CVX 180119C00100000 C 01/19/18 100.0 10.00 11.00
CVX 180119C00105000 C 01/19/18 105.0 7.75 8.60
CVX 180119C00110000 C 01/19/18 110.0 5.50 6.55
CVX 180119C00115000 C 01/19/18 115.0 3.85 4.70
CVX 180119C00120000 C 01/19/18 120.0 2.57 3.40
CVX 180119C00125000 C 01/19/18 125.0 1.56 2.50
CVX 180119C00130000 C 01/19/18 130.0 1.03 1.89
CVX 180119C00135000 C 01/19/18 135.0 0.25 1.50
CVX 180119C00140000 C 01/19/18 140.0 0.00 1.18
CVX 180119C00145000 C 01/19/18 145.0 0.00 0.80
CVX 180119P00040000 P 01/19/18 40.0 0.27 1.50
CVX 180119P00042500 P 01/19/18 42.5 0.13 1.62
CVX 180119P00045000 P 01/19/18 45.0 0.27 1.76
CVX 180119P00047500 P 01/19/18 47.5 0.43 1.92
CVX 180119P00050000 P 01/19/18 50.0 0.60 2.09
CVX 180119P00055000 P 01/19/18 55.0 1.00 2.13
CVX 180119P00060000 P 01/19/18 60.0 1.49 2.98
CVX 180119P00065000 P 01/19/18 65.0 2.00 3.80
CVX 180119P00067500 P 01/19/18 67.5 2.08 5.60
CVX 180119P00070000 P 01/19/18 70.0 2.60 4.50
CVX 180119P00072500 P 01/19/18 72.5 3.15 4.55
CVX 180119P00075000 P 01/19/18 75.0 3.70 4.85
CVX 180119P00077500 P 01/19/18 77.5 4.65 5.60
CVX 180119P00080000 P 01/19/18 80.0 5.30 5.95
CVX 180119P00082500 P 01/19/18 82.5 5.05 6.60
CVX 180119P00085000 P 01/19/18 85.0 6.35 7.30
CVX 180119P00087500 P 01/19/18 87.5 7.30 8.10
CVX 180119P00090000 P 01/19/18 90.0 7.80 8.95
CVX 180119P00092500 P 01/19/18 92.5 8.70 10.55
CVX 180119P00095000 P 01/19/18 95.0 9.95 11.10
CVX 180119P00097500 P 01/19/18 97.5 10.90 12.10
CVX 180119P00100000 P 01/19/18 100.0 11.80 13.85
CVX 180119P00105000 P 01/19/18 105.0 14.50 16.20
CVX 180119P00110000 P 01/19/18 110.0 17.55 19.30
CVX 180119P00115000 P 01/19/18 115.0 20.75 22.75
CVX 180119P00120000 P 01/19/18 120.0 24.35 26.55
CVX 180119P00125000 P 01/19/18 125.0 27.50 31.20
CVX 180119P00130000 P 01/19/18 130.0 31.50 35.30
CVX 180119P00135000 P 01/19/18 135.0 35.50 40.30
CVX 180119P00140000 P 01/19/18 140.0 40.00 44.85
CVX 180119P00145000 P 01/19/18 145.0 45.00 49.50

OPRA data is delayed 15 minutes.