Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Chevron Corporation (CVX)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 180427C00080000 C Apr 27, 2018 80.0 40.25 44.70
CVX 180427C00085000 C Apr 27, 2018 85.0 35.25 39.70
CVX 180427C00090000 C Apr 27, 2018 90.0 30.95 34.05
CVX 180427C00095000 C Apr 27, 2018 95.0 26.15 28.90
CVX 180427C00099500 C Apr 27, 2018 99.5 21.50 24.50
CVX 180427C00100000 C Apr 27, 2018 100.0 21.00 24.05
CVX 180427C00101000 C Apr 27, 2018 101.0 19.85 23.20
CVX 180427C00102000 C Apr 27, 2018 102.0 18.95 22.10
CVX 180427C00103000 C Apr 27, 2018 103.0 18.10 21.00
CVX 180427C00104000 C Apr 27, 2018 104.0 16.90 20.00
CVX 180427C00105000 C Apr 27, 2018 105.0 16.00 19.05
CVX 180427C00106000 C Apr 27, 2018 106.0 15.00 18.10
CVX 180427C00107000 C Apr 27, 2018 107.0 13.90 17.10
CVX 180427C00108000 C Apr 27, 2018 108.0 13.05 16.10
CVX 180427C00109000 C Apr 27, 2018 109.0 11.90 15.15
CVX 180427C00110000 C Apr 27, 2018 110.0 11.00 14.05
CVX 180427C00111000 C Apr 27, 2018 111.0 9.80 13.50
CVX 180427C00112000 C Apr 27, 2018 112.0 9.05 10.85
CVX 180427C00113000 C Apr 27, 2018 113.0 8.35 11.10
CVX 180427C00114000 C Apr 27, 2018 114.0 7.05 10.10
CVX 180427C00115000 C Apr 27, 2018 115.0 7.70 7.90
CVX 180427C00116000 C Apr 27, 2018 116.0 5.45 7.20
CVX 180427C00117000 C Apr 27, 2018 117.0 5.30 7.00
CVX 180427C00118000 C Apr 27, 2018 118.0 4.75 5.75
CVX 180427C00119000 C Apr 27, 2018 119.0 4.00 4.20
CVX 180427C00120000 C Apr 27, 2018 120.0 3.20 3.35
CVX 180427C00121000 C Apr 27, 2018 121.0 2.52 2.62
CVX 180427C00122000 C Apr 27, 2018 122.0 1.90 1.98
CVX 180427C00123000 C Apr 27, 2018 123.0 1.42 1.45
CVX 180427C00124000 C Apr 27, 2018 124.0 0.99 1.02
CVX 180427C00125000 C Apr 27, 2018 125.0 0.66 0.73
CVX 180427C00126000 C Apr 27, 2018 126.0 0.43 0.45
CVX 180427C00127000 C Apr 27, 2018 127.0 0.26 0.29
CVX 180427C00128000 C Apr 27, 2018 128.0 0.17 0.20
CVX 180427C00129000 C Apr 27, 2018 129.0 0.10 0.14
CVX 180427C00130000 C Apr 27, 2018 130.0 0.05 0.09
CVX 180427C00131000 C Apr 27, 2018 131.0 0.03 0.06
CVX 180427C00132000 C Apr 27, 2018 132.0 0.02 0.05
CVX 180427C00133000 C Apr 27, 2018 133.0 0.01 0.02
CVX 180427C00134000 C Apr 27, 2018 134.0 0.01 0.04
CVX 180427C00135000 C Apr 27, 2018 135.0 0.00 0.03
CVX 180427C00136000 C Apr 27, 2018 136.0 0.00 0.03
CVX 180427C00137000 C Apr 27, 2018 137.0 0.00 0.04
CVX 180427C00138000 C Apr 27, 2018 138.0 0.00 0.07
CVX 180427C00139000 C Apr 27, 2018 139.0 0.00 0.06
CVX 180427C00140000 C Apr 27, 2018 140.0 0.00 0.07
CVX 180427C00141000 C Apr 27, 2018 141.0 0.00 0.04
CVX 180427C00142000 C Apr 27, 2018 142.0 0.00 0.06
CVX 180427C00143000 C Apr 27, 2018 143.0 0.00 0.06
CVX 180427C00145000 C Apr 27, 2018 145.0 0.00 0.03
CVX 180427C00150000 C Apr 27, 2018 150.0 0.00 0.05
CVX 180427C00155000 C Apr 27, 2018 155.0 0.00 0.12
CVX 180427C00160000 C Apr 27, 2018 160.0 0.00 0.11
CVX 180427C00165000 C Apr 27, 2018 165.0 0.00 0.10
CVX 180427C00170000 C Apr 27, 2018 170.0 0.00 0.10
CVX 180427P00080000 P Apr 27, 2018 80.0 0.00 0.11
CVX 180427P00085000 P Apr 27, 2018 85.0 0.00 0.12
CVX 180427P00090000 P Apr 27, 2018 90.0 0.00 0.07
CVX 180427P00095000 P Apr 27, 2018 95.0 0.00 0.08
CVX 180427P00099500 P Apr 27, 2018 99.5 0.00 0.08
CVX 180427P00100000 P Apr 27, 2018 100.0 0.00 0.08
CVX 180427P00101000 P Apr 27, 2018 101.0 0.00 0.06
CVX 180427P00102000 P Apr 27, 2018 102.0 0.00 0.05
CVX 180427P00103000 P Apr 27, 2018 103.0 0.00 0.07
CVX 180427P00104000 P Apr 27, 2018 104.0 0.00 0.10
CVX 180427P00105000 P Apr 27, 2018 105.0 0.00 0.05
CVX 180427P00106000 P Apr 27, 2018 106.0 0.00 0.06
CVX 180427P00107000 P Apr 27, 2018 107.0 0.00 0.09
CVX 180427P00108000 P Apr 27, 2018 108.0 0.00 0.08
CVX 180427P00109000 P Apr 27, 2018 109.0 0.00 0.06
CVX 180427P00110000 P Apr 27, 2018 110.0 0.00 0.09
CVX 180427P00111000 P Apr 27, 2018 111.0 0.00 0.01
CVX 180427P00112000 P Apr 27, 2018 112.0 0.00 0.03
CVX 180427P00113000 P Apr 27, 2018 113.0 0.01 0.04
CVX 180427P00114000 P Apr 27, 2018 114.0 0.03 0.07
CVX 180427P00115000 P Apr 27, 2018 115.0 0.05 0.09
CVX 180427P00116000 P Apr 27, 2018 116.0 0.09 0.13
CVX 180427P00117000 P Apr 27, 2018 117.0 0.13 0.18
CVX 180427P00118000 P Apr 27, 2018 118.0 0.23 0.27
CVX 180427P00119000 P Apr 27, 2018 119.0 0.36 0.43
CVX 180427P00120000 P Apr 27, 2018 120.0 0.55 0.61
CVX 180427P00121000 P Apr 27, 2018 121.0 0.85 0.90
CVX 180427P00122000 P Apr 27, 2018 122.0 1.21 1.30
CVX 180427P00123000 P Apr 27, 2018 123.0 1.70 1.79
CVX 180427P00124000 P Apr 27, 2018 124.0 2.25 2.37
CVX 180427P00125000 P Apr 27, 2018 125.0 2.90 3.05
CVX 180427P00126000 P Apr 27, 2018 126.0 3.65 3.85
CVX 180427P00127000 P Apr 27, 2018 127.0 3.30 5.60
CVX 180427P00128000 P Apr 27, 2018 128.0 5.35 5.90
CVX 180427P00129000 P Apr 27, 2018 129.0 6.25 7.05
CVX 180427P00130000 P Apr 27, 2018 130.0 6.00 8.25
CVX 180427P00131000 P Apr 27, 2018 131.0 6.35 10.20
CVX 180427P00132000 P Apr 27, 2018 132.0 7.90 11.10
CVX 180427P00133000 P Apr 27, 2018 133.0 9.05 11.90
CVX 180427P00134000 P Apr 27, 2018 134.0 9.95 13.05
CVX 180427P00135000 P Apr 27, 2018 135.0 11.00 14.00
CVX 180427P00136000 P Apr 27, 2018 136.0 12.00 15.00
CVX 180427P00137000 P Apr 27, 2018 137.0 12.90 16.15
CVX 180427P00138000 P Apr 27, 2018 138.0 13.85 17.15
CVX 180427P00139000 P Apr 27, 2018 139.0 14.90 18.10
CVX 180427P00140000 P Apr 27, 2018 140.0 15.95 19.05
CVX 180427P00141000 P Apr 27, 2018 141.0 16.80 20.05
CVX 180427P00142000 P Apr 27, 2018 142.0 17.90 21.05
CVX 180427P00143000 P Apr 27, 2018 143.0 18.90 22.05
CVX 180427P00145000 P Apr 27, 2018 145.0 20.90 24.10
CVX 180427P00150000 P Apr 27, 2018 150.0 26.00 29.00
CVX 180427P00155000 P Apr 27, 2018 155.0 30.90 34.10
CVX 180427P00160000 P Apr 27, 2018 160.0 35.00 39.80
CVX 180427P00165000 P Apr 27, 2018 165.0 40.00 44.80
CVX 180427P00170000 P Apr 27, 2018 170.0 45.20 49.80
CVX 180504C00100000 C May 04, 2018 100.0 21.15 24.00
CVX 180504C00101000 C May 04, 2018 101.0 20.05 23.00
CVX 180504C00102000 C May 04, 2018 102.0 19.05 22.10
CVX 180504C00103000 C May 04, 2018 103.0 18.20 20.95
CVX 180504C00104000 C May 04, 2018 104.0 16.85 20.75
CVX 180504C00105000 C May 04, 2018 105.0 16.00 19.20
CVX 180504C00106000 C May 04, 2018 106.0 14.95 18.25
CVX 180504C00107000 C May 04, 2018 107.0 14.10 17.50
CVX 180504C00108000 C May 04, 2018 108.0 13.05 16.40
CVX 180504C00109000 C May 04, 2018 109.0 11.80 15.80
CVX 180504C00110000 C May 04, 2018 110.0 11.15 14.15
CVX 180504C00111000 C May 04, 2018 111.0 9.85 13.85
CVX 180504C00112000 C May 04, 2018 112.0 9.15 12.65
CVX 180504C00113000 C May 04, 2018 113.0 8.25 11.25
CVX 180504C00114000 C May 04, 2018 114.0 7.85 10.00
CVX 180504C00115000 C May 04, 2018 115.0 6.35 8.40
CVX 180504C00116000 C May 04, 2018 116.0 6.15 7.60
CVX 180504C00117000 C May 04, 2018 117.0 5.30 7.35
CVX 180504C00118000 C May 04, 2018 118.0 5.20 5.45
CVX 180504C00119000 C May 04, 2018 119.0 4.35 4.65
CVX 180504C00120000 C May 04, 2018 120.0 3.75 3.90
CVX 180504C00121000 C May 04, 2018 121.0 3.10 3.20
CVX 180504C00122000 C May 04, 2018 122.0 2.50 2.59
CVX 180504C00123000 C May 04, 2018 123.0 1.98 2.05
CVX 180504C00124000 C May 04, 2018 124.0 1.52 1.59
CVX 180504C00125000 C May 04, 2018 125.0 1.15 1.20
CVX 180504C00126000 C May 04, 2018 126.0 0.85 0.89
CVX 180504C00127000 C May 04, 2018 127.0 0.59 0.67
CVX 180504C00128000 C May 04, 2018 128.0 0.42 0.46
CVX 180504C00129000 C May 04, 2018 129.0 0.29 0.41
CVX 180504C00130000 C May 04, 2018 130.0 0.18 0.26
CVX 180504C00131000 C May 04, 2018 131.0 0.12 0.19
CVX 180504C00132000 C May 04, 2018 132.0 0.07 0.14
CVX 180504C00133000 C May 04, 2018 133.0 0.06 0.11
CVX 180504C00134000 C May 04, 2018 134.0 0.04 0.09
CVX 180504C00135000 C May 04, 2018 135.0 0.03 0.08
CVX 180504C00136000 C May 04, 2018 136.0 0.02 0.07
CVX 180504C00137000 C May 04, 2018 137.0 0.02 0.06
CVX 180504C00138000 C May 04, 2018 138.0 0.01 0.05
CVX 180504C00139000 C May 04, 2018 139.0 0.01 0.05
CVX 180504C00140000 C May 04, 2018 140.0 0.01 0.04
CVX 180504C00141000 C May 04, 2018 141.0 0.01 0.04
CVX 180504C00142000 C May 04, 2018 142.0 0.00 0.04
CVX 180504C00143000 C May 04, 2018 143.0 0.00 0.03
CVX 180504P00100000 P May 04, 2018 100.0 0.00 0.03
CVX 180504P00101000 P May 04, 2018 101.0 0.00 0.03
CVX 180504P00102000 P May 04, 2018 102.0 0.00 0.03
CVX 180504P00103000 P May 04, 2018 103.0 0.00 0.03
CVX 180504P00104000 P May 04, 2018 104.0 0.00 0.03
CVX 180504P00105000 P May 04, 2018 105.0 0.00 0.04
CVX 180504P00106000 P May 04, 2018 106.0 0.00 0.04
CVX 180504P00107000 P May 04, 2018 107.0 0.03 0.05
CVX 180504P00108000 P May 04, 2018 108.0 0.02 0.06
CVX 180504P00109000 P May 04, 2018 109.0 0.03 0.07
CVX 180504P00110000 P May 04, 2018 110.0 0.05 0.09
CVX 180504P00111000 P May 04, 2018 111.0 0.06 0.11
CVX 180504P00112000 P May 04, 2018 112.0 0.09 0.14
CVX 180504P00113000 P May 04, 2018 113.0 0.12 0.18
CVX 180504P00114000 P May 04, 2018 114.0 0.16 0.21
CVX 180504P00115000 P May 04, 2018 115.0 0.23 0.27
CVX 180504P00116000 P May 04, 2018 116.0 0.31 0.37
CVX 180504P00117000 P May 04, 2018 117.0 0.43 0.48
CVX 180504P00118000 P May 04, 2018 118.0 0.59 0.63
CVX 180504P00119000 P May 04, 2018 119.0 0.78 0.84
CVX 180504P00120000 P May 04, 2018 120.0 1.04 1.09
CVX 180504P00121000 P May 04, 2018 121.0 1.36 1.42
CVX 180504P00122000 P May 04, 2018 122.0 1.75 1.83
CVX 180504P00123000 P May 04, 2018 123.0 2.21 2.30
CVX 180504P00124000 P May 04, 2018 124.0 2.75 2.85
CVX 180504P00125000 P May 04, 2018 125.0 3.35 3.50
CVX 180504P00126000 P May 04, 2018 126.0 4.00 4.35
CVX 180504P00127000 P May 04, 2018 127.0 4.80 5.15
CVX 180504P00128000 P May 04, 2018 128.0 4.45 6.80
CVX 180504P00129000 P May 04, 2018 129.0 6.20 6.90
CVX 180504P00130000 P May 04, 2018 130.0 6.10 7.80
CVX 180504P00131000 P May 04, 2018 131.0 6.80 10.30
CVX 180504P00132000 P May 04, 2018 132.0 8.05 11.00
CVX 180504P00133000 P May 04, 2018 133.0 9.00 12.05
CVX 180504P00134000 P May 04, 2018 134.0 10.05 12.90
CVX 180504P00135000 P May 04, 2018 135.0 10.95 14.00
CVX 180504P00136000 P May 04, 2018 136.0 11.90 15.10
CVX 180504P00137000 P May 04, 2018 137.0 13.05 16.00
CVX 180504P00138000 P May 04, 2018 138.0 14.00 17.05
CVX 180504P00139000 P May 04, 2018 139.0 15.00 18.00
CVX 180504P00140000 P May 04, 2018 140.0 15.95 19.05
CVX 180504P00141000 P May 04, 2018 141.0 17.05 20.00
CVX 180504P00142000 P May 04, 2018 142.0 18.10 20.85
CVX 180504P00143000 P May 04, 2018 143.0 18.95 22.05
CVX 180511C00100000 C May 11, 2018 100.0 21.00 24.30
CVX 180511C00101000 C May 11, 2018 101.0 19.95 23.35
CVX 180511C00102000 C May 11, 2018 102.0 18.95 22.35
CVX 180511C00103000 C May 11, 2018 103.0 17.55 21.95
CVX 180511C00104000 C May 11, 2018 104.0 16.70 20.90
CVX 180511C00105000 C May 11, 2018 105.0 15.80 19.55
CVX 180511C00106000 C May 11, 2018 106.0 15.25 18.15
CVX 180511C00107000 C May 11, 2018 107.0 13.80 17.70
CVX 180511C00108000 C May 11, 2018 108.0 13.25 16.75
CVX 180511C00109000 C May 11, 2018 109.0 12.05 15.65
CVX 180511C00110000 C May 11, 2018 110.0 11.30 14.30
CVX 180511C00111000 C May 11, 2018 111.0 10.45 13.20
CVX 180511C00112000 C May 11, 2018 112.0 10.65 12.35
CVX 180511C00113000 C May 11, 2018 113.0 8.95 10.40
CVX 180511C00114000 C May 11, 2018 114.0 7.80 9.85
CVX 180511C00115000 C May 11, 2018 115.0 8.20 8.35
CVX 180511C00116000 C May 11, 2018 116.0 6.45 7.60
CVX 180511C00117000 C May 11, 2018 117.0 6.45 6.60
CVX 180511C00118000 C May 11, 2018 118.0 5.60 5.80
CVX 180511C00119000 C May 11, 2018 119.0 4.90 5.00
CVX 180511C00120000 C May 11, 2018 120.0 4.15 4.30
CVX 180511C00121000 C May 11, 2018 121.0 3.55 3.65
CVX 180511C00122000 C May 11, 2018 122.0 2.92 3.05
CVX 180511C00123000 C May 11, 2018 123.0 2.38 2.48
CVX 180511C00124000 C May 11, 2018 124.0 1.91 1.99
CVX 180511C00125000 C May 11, 2018 125.0 1.51 1.58
CVX 180511C00126000 C May 11, 2018 126.0 1.17 1.22
CVX 180511C00127000 C May 11, 2018 127.0 0.89 0.94
CVX 180511C00128000 C May 11, 2018 128.0 0.66 0.72
CVX 180511C00129000 C May 11, 2018 129.0 0.48 0.54
CVX 180511C00130000 C May 11, 2018 130.0 0.35 0.40
CVX 180511C00131000 C May 11, 2018 131.0 0.26 0.30
CVX 180511C00132000 C May 11, 2018 132.0 0.19 0.21
CVX 180511C00133000 C May 11, 2018 133.0 0.13 0.18
CVX 180511C00134000 C May 11, 2018 134.0 0.09 0.14
CVX 180511C00135000 C May 11, 2018 135.0 0.06 0.11
CVX 180511C00136000 C May 11, 2018 136.0 0.04 0.09
CVX 180511C00137000 C May 11, 2018 137.0 0.03 0.08
CVX 180511C00138000 C May 11, 2018 138.0 0.02 0.08
CVX 180511C00140000 C May 11, 2018 140.0 0.01 0.07
CVX 180511P00100000 P May 11, 2018 100.0 0.00 0.06
CVX 180511P00101000 P May 11, 2018 101.0 0.00 0.10
CVX 180511P00102000 P May 11, 2018 102.0 0.00 0.06
CVX 180511P00103000 P May 11, 2018 103.0 0.01 0.06
CVX 180511P00104000 P May 11, 2018 104.0 0.03 0.07
CVX 180511P00105000 P May 11, 2018 105.0 0.03 0.08
CVX 180511P00106000 P May 11, 2018 106.0 0.05 0.10
CVX 180511P00107000 P May 11, 2018 107.0 0.06 0.11
CVX 180511P00108000 P May 11, 2018 108.0 0.08 0.13
CVX 180511P00109000 P May 11, 2018 109.0 0.10 0.15
CVX 180511P00110000 P May 11, 2018 110.0 0.13 0.18
CVX 180511P00111000 P May 11, 2018 111.0 0.16 0.23
CVX 180511P00112000 P May 11, 2018 112.0 0.21 0.28
CVX 180511P00113000 P May 11, 2018 113.0 0.27 0.34
CVX 180511P00114000 P May 11, 2018 114.0 0.35 0.41
CVX 180511P00115000 P May 11, 2018 115.0 0.42 0.51
CVX 180511P00116000 P May 11, 2018 116.0 0.55 0.62
CVX 180511P00117000 P May 11, 2018 117.0 0.71 0.75
CVX 180511P00118000 P May 11, 2018 118.0 0.90 0.94
CVX 180511P00119000 P May 11, 2018 119.0 1.11 1.17
CVX 180511P00120000 P May 11, 2018 120.0 1.41 1.47
CVX 180511P00121000 P May 11, 2018 121.0 1.72 1.79
CVX 180511P00122000 P May 11, 2018 122.0 2.13 2.20
CVX 180511P00123000 P May 11, 2018 123.0 2.58 2.66
CVX 180511P00124000 P May 11, 2018 124.0 3.10 3.25
CVX 180511P00125000 P May 11, 2018 125.0 3.65 3.85
CVX 180511P00126000 P May 11, 2018 126.0 4.10 5.50
CVX 180511P00127000 P May 11, 2018 127.0 4.50 6.20
CVX 180511P00128000 P May 11, 2018 128.0 5.60 7.00
CVX 180511P00129000 P May 11, 2018 129.0 5.80 7.90
CVX 180511P00130000 P May 11, 2018 130.0 6.35 7.85
CVX 180511P00131000 P May 11, 2018 131.0 7.25 8.85
CVX 180511P00132000 P May 11, 2018 132.0 8.15 9.80
CVX 180511P00133000 P May 11, 2018 133.0 8.90 12.15
CVX 180511P00134000 P May 11, 2018 134.0 10.00 13.10
CVX 180511P00135000 P May 11, 2018 135.0 11.10 13.95
CVX 180511P00136000 P May 11, 2018 136.0 11.90 15.10
CVX 180511P00137000 P May 11, 2018 137.0 13.00 16.00
CVX 180511P00138000 P May 11, 2018 138.0 13.85 17.10
CVX 180511P00140000 P May 11, 2018 140.0 15.95 19.05
CVX 180518C00065000 C May 18, 2018 65.0 55.25 60.00
CVX 180518C00070000 C May 18, 2018 70.0 50.25 55.00
CVX 180518C00075000 C May 18, 2018 75.0 45.35 50.00
CVX 180518C00080000 C May 18, 2018 80.0 40.25 45.00
CVX 180518C00085000 C May 18, 2018 85.0 35.20 40.00
CVX 180518C00090000 C May 18, 2018 90.0 31.15 34.15
CVX 180518C00095000 C May 18, 2018 95.0 26.05 29.15
CVX 180518C00100000 C May 18, 2018 100.0 21.10 24.20
CVX 180518C00105000 C May 18, 2018 105.0 16.10 19.30
CVX 180518C00110000 C May 18, 2018 110.0 11.25 14.45
CVX 180518C00111000 C May 18, 2018 111.0 10.30 13.50
CVX 180518C00112000 C May 18, 2018 112.0 9.35 12.55
CVX 180518C00113000 C May 18, 2018 113.0 8.35 11.60
CVX 180518C00114000 C May 18, 2018 114.0 7.60 10.60
CVX 180518C00115000 C May 18, 2018 115.0 8.25 8.45
CVX 180518C00116000 C May 18, 2018 116.0 6.80 7.65
CVX 180518C00117000 C May 18, 2018 117.0 6.40 6.75
CVX 180518C00118000 C May 18, 2018 118.0 5.75 5.95
CVX 180518C00119000 C May 18, 2018 119.0 5.00 5.15
CVX 180518C00120000 C May 18, 2018 120.0 4.30 4.45
CVX 180518C00121000 C May 18, 2018 121.0 3.65 3.80
CVX 180518C00122000 C May 18, 2018 122.0 3.10 3.20
CVX 180518C00123000 C May 18, 2018 123.0 2.56 2.64
CVX 180518C00124000 C May 18, 2018 124.0 2.09 2.17
CVX 180518C00125000 C May 18, 2018 125.0 1.68 1.75
CVX 180518C00126000 C May 18, 2018 126.0 1.34 1.40
CVX 180518C00127000 C May 18, 2018 127.0 1.05 1.10
CVX 180518C00128000 C May 18, 2018 128.0 0.81 0.86
CVX 180518C00129000 C May 18, 2018 129.0 0.62 0.65
CVX 180518C00130000 C May 18, 2018 130.0 0.47 0.50
CVX 180518C00131000 C May 18, 2018 131.0 0.35 0.38
CVX 180518C00132000 C May 18, 2018 132.0 0.26 0.29
CVX 180518C00133000 C May 18, 2018 133.0 0.18 0.24
CVX 180518C00134000 C May 18, 2018 134.0 0.14 0.19
CVX 180518C00135000 C May 18, 2018 135.0 0.10 0.15
CVX 180518C00140000 C May 18, 2018 140.0 0.02 0.05
CVX 180518C00145000 C May 18, 2018 145.0 0.00 0.02
CVX 180518C00150000 C May 18, 2018 150.0 0.00 0.02
CVX 180518C00155000 C May 18, 2018 155.0 0.00 0.03
CVX 180518C00160000 C May 18, 2018 160.0 0.00 0.03
CVX 180518P00065000 P May 18, 2018 65.0 0.00 0.03
CVX 180518P00070000 P May 18, 2018 70.0 0.00 0.01
CVX 180518P00075000 P May 18, 2018 75.0 0.00 0.01
CVX 180518P00080000 P May 18, 2018 80.0 0.00 0.03
CVX 180518P00085000 P May 18, 2018 85.0 0.00 0.03
CVX 180518P00090000 P May 18, 2018 90.0 0.00 0.04
CVX 180518P00095000 P May 18, 2018 95.0 0.03 0.05
CVX 180518P00100000 P May 18, 2018 100.0 0.05 0.08
CVX 180518P00105000 P May 18, 2018 105.0 0.10 0.14
CVX 180518P00110000 P May 18, 2018 110.0 0.29 0.31
CVX 180518P00111000 P May 18, 2018 111.0 0.35 0.38
CVX 180518P00112000 P May 18, 2018 112.0 0.43 0.46
CVX 180518P00113000 P May 18, 2018 113.0 0.50 0.56
CVX 180518P00114000 P May 18, 2018 114.0 0.63 0.67
CVX 180518P00115000 P May 18, 2018 115.0 0.79 0.82
CVX 180518P00116000 P May 18, 2018 116.0 0.95 1.00
CVX 180518P00117000 P May 18, 2018 117.0 1.17 1.21
CVX 180518P00118000 P May 18, 2018 118.0 1.43 1.48
CVX 180518P00119000 P May 18, 2018 119.0 1.73 1.78
CVX 180518P00120000 P May 18, 2018 120.0 2.08 2.15
CVX 180518P00121000 P May 18, 2018 121.0 2.47 2.56
CVX 180518P00122000 P May 18, 2018 122.0 2.93 3.00
CVX 180518P00123000 P May 18, 2018 123.0 3.45 3.55
CVX 180518P00124000 P May 18, 2018 124.0 4.00 4.15
CVX 180518P00125000 P May 18, 2018 125.0 4.65 4.75
CVX 180518P00126000 P May 18, 2018 126.0 5.35 5.50
CVX 180518P00127000 P May 18, 2018 127.0 6.05 8.60
CVX 180518P00128000 P May 18, 2018 128.0 6.40 8.45
CVX 180518P00129000 P May 18, 2018 129.0 6.30 9.25
CVX 180518P00130000 P May 18, 2018 130.0 7.20 9.15
CVX 180518P00131000 P May 18, 2018 131.0 7.50 12.00
CVX 180518P00132000 P May 18, 2018 132.0 8.60 12.90
CVX 180518P00133000 P May 18, 2018 133.0 9.40 13.75
CVX 180518P00134000 P May 18, 2018 134.0 10.20 14.80
CVX 180518P00135000 P May 18, 2018 135.0 11.40 15.70
CVX 180518P00140000 P May 18, 2018 140.0 16.00 20.60
CVX 180518P00145000 P May 18, 2018 145.0 21.00 25.45
CVX 180518P00150000 P May 18, 2018 150.0 26.00 30.35
CVX 180518P00155000 P May 18, 2018 155.0 31.05 35.80
CVX 180518P00160000 P May 18, 2018 160.0 36.00 40.70
CVX 180525C00095000 C May 25, 2018 95.0 26.05 29.30
CVX 180525C00100000 C May 25, 2018 100.0 21.20 24.20
CVX 180525C00101000 C May 25, 2018 101.0 20.10 23.40
CVX 180525C00102000 C May 25, 2018 102.0 19.25 22.15
CVX 180525C00103000 C May 25, 2018 103.0 18.20 21.80
CVX 180525C00104000 C May 25, 2018 104.0 17.15 20.75
CVX 180525C00105000 C May 25, 2018 105.0 16.25 19.25
CVX 180525C00106000 C May 25, 2018 106.0 15.20 18.95
CVX 180525C00107000 C May 25, 2018 107.0 14.35 17.90
CVX 180525C00108000 C May 25, 2018 108.0 13.25 16.25
CVX 180525C00109000 C May 25, 2018 109.0 12.35 16.00
CVX 180525C00110000 C May 25, 2018 110.0 11.45 14.95
CVX 180525C00111000 C May 25, 2018 111.0 10.45 14.15
CVX 180525C00112000 C May 25, 2018 112.0 9.60 12.95
CVX 180525C00113000 C May 25, 2018 113.0 9.10 11.55
CVX 180525C00114000 C May 25, 2018 114.0 8.20 9.95
CVX 180525C00115000 C May 25, 2018 115.0 7.35 9.60
CVX 180525C00116000 C May 25, 2018 116.0 6.55 8.65
CVX 180525C00117000 C May 25, 2018 117.0 5.90 8.15
CVX 180525C00118000 C May 25, 2018 118.0 5.00 7.30
CVX 180525C00119000 C May 25, 2018 119.0 5.20 5.40
CVX 180525C00120000 C May 25, 2018 120.0 4.45 4.65
CVX 180525C00121000 C May 25, 2018 121.0 3.85 4.00
CVX 180525C00122000 C May 25, 2018 122.0 3.25 3.40
CVX 180525C00123000 C May 25, 2018 123.0 2.75 2.86
CVX 180525C00124000 C May 25, 2018 124.0 2.31 2.36
CVX 180525C00125000 C May 25, 2018 125.0 1.89 1.96
CVX 180525C00126000 C May 25, 2018 126.0 1.52 1.59
CVX 180525C00127000 C May 25, 2018 127.0 1.20 1.29
CVX 180525C00128000 C May 25, 2018 128.0 0.94 1.04
CVX 180525C00129000 C May 25, 2018 129.0 0.73 0.83
CVX 180525C00130000 C May 25, 2018 130.0 0.57 0.61
CVX 180525C00131000 C May 25, 2018 131.0 0.43 0.52
CVX 180525C00132000 C May 25, 2018 132.0 0.33 0.42
CVX 180525C00133000 C May 25, 2018 133.0 0.24 0.33
CVX 180525C00134000 C May 25, 2018 134.0 0.19 0.27
CVX 180525C00135000 C May 25, 2018 135.0 0.15 0.21
CVX 180525C00136000 C May 25, 2018 136.0 0.12 0.17
CVX 180525C00137000 C May 25, 2018 137.0 0.09 0.15
CVX 180525C00138000 C May 25, 2018 138.0 0.07 0.13
CVX 180525C00140000 C May 25, 2018 140.0 0.00 0.09
CVX 180525P00095000 P May 25, 2018 95.0 0.02 0.13
CVX 180525P00100000 P May 25, 2018 100.0 0.08 0.12
CVX 180525P00101000 P May 25, 2018 101.0 0.09 0.14
CVX 180525P00102000 P May 25, 2018 102.0 0.11 0.17
CVX 180525P00103000 P May 25, 2018 103.0 0.13 0.18
CVX 180525P00104000 P May 25, 2018 104.0 0.14 0.20
CVX 180525P00105000 P May 25, 2018 105.0 0.18 0.23
CVX 180525P00106000 P May 25, 2018 106.0 0.21 0.27
CVX 180525P00107000 P May 25, 2018 107.0 0.23 0.34
CVX 180525P00108000 P May 25, 2018 108.0 0.30 0.37
CVX 180525P00109000 P May 25, 2018 109.0 0.36 0.44
CVX 180525P00110000 P May 25, 2018 110.0 0.41 0.48
CVX 180525P00111000 P May 25, 2018 111.0 0.46 0.56
CVX 180525P00112000 P May 25, 2018 112.0 0.59 0.62
CVX 180525P00113000 P May 25, 2018 113.0 0.71 0.78
CVX 180525P00114000 P May 25, 2018 114.0 0.84 0.89
CVX 180525P00115000 P May 25, 2018 115.0 1.00 1.07
CVX 180525P00116000 P May 25, 2018 116.0 1.19 1.26
CVX 180525P00117000 P May 25, 2018 117.0 1.42 1.49
CVX 180525P00118000 P May 25, 2018 118.0 1.68 1.75
CVX 180525P00119000 P May 25, 2018 119.0 1.99 2.07
CVX 180525P00120000 P May 25, 2018 120.0 2.33 2.44
CVX 180525P00121000 P May 25, 2018 121.0 2.76 2.84
CVX 180525P00122000 P May 25, 2018 122.0 3.20 3.30
CVX 180525P00123000 P May 25, 2018 123.0 3.70 3.85
CVX 180525P00124000 P May 25, 2018 124.0 4.25 4.40
CVX 180525P00125000 P May 25, 2018 125.0 4.90 5.10
CVX 180525P00126000 P May 25, 2018 126.0 4.45 6.90
CVX 180525P00127000 P May 25, 2018 127.0 6.25 7.90
CVX 180525P00128000 P May 25, 2018 128.0 5.90 8.50
CVX 180525P00129000 P May 25, 2018 129.0 6.75 9.45
CVX 180525P00130000 P May 25, 2018 130.0 7.60 10.15
CVX 180525P00131000 P May 25, 2018 131.0 9.40 10.90
CVX 180525P00132000 P May 25, 2018 132.0 9.30 12.70
CVX 180525P00133000 P May 25, 2018 133.0 10.15 13.20
CVX 180525P00134000 P May 25, 2018 134.0 11.15 14.15
CVX 180525P00135000 P May 25, 2018 135.0 12.10 15.50
CVX 180525P00136000 P May 25, 2018 136.0 13.20 16.00
CVX 180525P00137000 P May 25, 2018 137.0 14.20 17.00
CVX 180525P00138000 P May 25, 2018 138.0 15.00 18.00
CVX 180525P00140000 P May 25, 2018 140.0 16.85 20.05
CVX 180601C00095000 C Jun 01, 2018 95.0 26.25 29.05
CVX 180601C00100000 C Jun 01, 2018 100.0 21.25 24.15
CVX 180601C00105000 C Jun 01, 2018 105.0 16.35 19.15
CVX 180601C00106000 C Jun 01, 2018 106.0 15.30 18.25
CVX 180601C00107000 C Jun 01, 2018 107.0 14.30 17.30
CVX 180601C00108000 C Jun 01, 2018 108.0 13.35 16.50
CVX 180601C00109000 C Jun 01, 2018 109.0 12.45 15.40
CVX 180601C00110000 C Jun 01, 2018 110.0 11.40 14.50
CVX 180601C00111000 C Jun 01, 2018 111.0 10.70 13.30
CVX 180601C00112000 C Jun 01, 2018 112.0 10.10 12.35
CVX 180601C00113000 C Jun 01, 2018 113.0 9.05 11.50
CVX 180601C00114000 C Jun 01, 2018 114.0 8.40 10.65
CVX 180601C00115000 C Jun 01, 2018 115.0 7.35 9.90
CVX 180601C00116000 C Jun 01, 2018 116.0 7.45 7.95
CVX 180601C00117000 C Jun 01, 2018 117.0 6.65 7.15
CVX 180601C00118000 C Jun 01, 2018 118.0 5.90 6.20
CVX 180601C00119000 C Jun 01, 2018 119.0 5.30 5.45
CVX 180601C00120000 C Jun 01, 2018 120.0 4.60 4.75
CVX 180601C00121000 C Jun 01, 2018 121.0 3.90 4.15
CVX 180601C00122000 C Jun 01, 2018 122.0 3.40 3.55
CVX 180601C00123000 C Jun 01, 2018 123.0 2.88 3.00
CVX 180601C00124000 C Jun 01, 2018 124.0 2.41 2.54
CVX 180601C00125000 C Jun 01, 2018 125.0 1.99 2.10
CVX 180601C00126000 C Jun 01, 2018 126.0 1.62 1.73
CVX 180601C00127000 C Jun 01, 2018 127.0 1.31 1.42
CVX 180601C00128000 C Jun 01, 2018 128.0 1.06 1.15
CVX 180601C00129000 C Jun 01, 2018 129.0 0.85 0.89
CVX 180601C00130000 C Jun 01, 2018 130.0 0.67 0.72
CVX 180601C00131000 C Jun 01, 2018 131.0 0.52 0.59
CVX 180601C00132000 C Jun 01, 2018 132.0 0.40 0.46
CVX 180601C00133000 C Jun 01, 2018 133.0 0.29 0.37
CVX 180601C00134000 C Jun 01, 2018 134.0 0.23 0.29
CVX 180601C00135000 C Jun 01, 2018 135.0 0.17 0.23
CVX 180601C00136000 C Jun 01, 2018 136.0 0.14 0.19
CVX 180601C00137000 C Jun 01, 2018 137.0 0.11 0.16
CVX 180601C00138000 C Jun 01, 2018 138.0 0.08 0.13
CVX 180601C00140000 C Jun 01, 2018 140.0 0.05 0.09
CVX 180601P00095000 P Jun 01, 2018 95.0 0.00 0.12
CVX 180601P00100000 P Jun 01, 2018 100.0 0.10 0.16
CVX 180601P00105000 P Jun 01, 2018 105.0 0.22 0.28
CVX 180601P00106000 P Jun 01, 2018 106.0 0.26 0.32
CVX 180601P00107000 P Jun 01, 2018 107.0 0.30 0.37
CVX 180601P00108000 P Jun 01, 2018 108.0 0.35 0.42
CVX 180601P00109000 P Jun 01, 2018 109.0 0.42 0.47
CVX 180601P00110000 P Jun 01, 2018 110.0 0.49 0.54
CVX 180601P00111000 P Jun 01, 2018 111.0 0.58 0.63
CVX 180601P00112000 P Jun 01, 2018 112.0 0.69 0.75
CVX 180601P00113000 P Jun 01, 2018 113.0 0.80 0.87
CVX 180601P00114000 P Jun 01, 2018 114.0 0.95 1.01
CVX 180601P00115000 P Jun 01, 2018 115.0 1.13 1.19
CVX 180601P00116000 P Jun 01, 2018 116.0 1.34 1.39
CVX 180601P00117000 P Jun 01, 2018 117.0 1.56 1.64
CVX 180601P00118000 P Jun 01, 2018 118.0 1.83 1.92
CVX 180601P00119000 P Jun 01, 2018 119.0 2.15 2.24
CVX 180601P00120000 P Jun 01, 2018 120.0 2.50 2.60
CVX 180601P00121000 P Jun 01, 2018 121.0 2.90 3.05
CVX 180601P00122000 P Jun 01, 2018 122.0 3.35 3.50
CVX 180601P00123000 P Jun 01, 2018 123.0 3.85 4.05
CVX 180601P00124000 P Jun 01, 2018 124.0 4.40 4.55
CVX 180601P00125000 P Jun 01, 2018 125.0 5.00 5.15
CVX 180601P00126000 P Jun 01, 2018 126.0 5.35 6.00
CVX 180601P00127000 P Jun 01, 2018 127.0 6.35 6.70
CVX 180601P00128000 P Jun 01, 2018 128.0 7.05 7.50
CVX 180601P00129000 P Jun 01, 2018 129.0 6.75 9.35
CVX 180601P00130000 P Jun 01, 2018 130.0 7.60 10.20
CVX 180601P00131000 P Jun 01, 2018 131.0 9.50 10.85
CVX 180601P00132000 P Jun 01, 2018 132.0 9.20 11.15
CVX 180601P00133000 P Jun 01, 2018 133.0 10.20 13.15
CVX 180601P00134000 P Jun 01, 2018 134.0 11.20 14.05
CVX 180601P00135000 P Jun 01, 2018 135.0 12.15 15.05
CVX 180601P00136000 P Jun 01, 2018 136.0 13.00 16.25
CVX 180601P00137000 P Jun 01, 2018 137.0 14.05 17.00
CVX 180601P00138000 P Jun 01, 2018 138.0 15.10 17.90
CVX 180601P00140000 P Jun 01, 2018 140.0 16.85 19.85
CVX 180615C00055000 C Jun 15, 2018 55.0 65.20 70.00
CVX 180615C00060000 C Jun 15, 2018 60.0 60.20 65.00
CVX 180615C00065000 C Jun 15, 2018 65.0 55.30 60.00
CVX 180615C00070000 C Jun 15, 2018 70.0 50.25 55.00
CVX 180615C00075000 C Jun 15, 2018 75.0 45.30 50.00
CVX 180615C00080000 C Jun 15, 2018 80.0 40.30 45.00
CVX 180615C00085000 C Jun 15, 2018 85.0 35.20 39.90
CVX 180615C00090000 C Jun 15, 2018 90.0 31.10 34.20
CVX 180615C00095000 C Jun 15, 2018 95.0 26.05 28.95
CVX 180615C00097500 C Jun 15, 2018 97.5 23.40 26.60
CVX 180615C00100000 C Jun 15, 2018 100.0 20.70 24.35
CVX 180615C00105000 C Jun 15, 2018 105.0 15.90 19.35
CVX 180615C00110000 C Jun 15, 2018 110.0 11.10 14.50
CVX 180615C00115000 C Jun 15, 2018 115.0 8.65 8.90
CVX 180615C00120000 C Jun 15, 2018 120.0 5.00 5.15
CVX 180615C00125000 C Jun 15, 2018 125.0 2.43 2.51
CVX 180615C00130000 C Jun 15, 2018 130.0 0.95 1.00
CVX 180615C00135000 C Jun 15, 2018 135.0 0.33 0.36
CVX 180615C00140000 C Jun 15, 2018 140.0 0.12 0.14
CVX 180615C00145000 C Jun 15, 2018 145.0 0.03 0.08
CVX 180615C00150000 C Jun 15, 2018 150.0 0.00 0.07
CVX 180615C00155000 C Jun 15, 2018 155.0 0.00 0.09
CVX 180615C00160000 C Jun 15, 2018 160.0 0.00 0.04
CVX 180615C00165000 C Jun 15, 2018 165.0 0.00 0.07
CVX 180615P00055000 P Jun 15, 2018 55.0 0.00 0.04
CVX 180615P00060000 P Jun 15, 2018 60.0 0.00 0.04
CVX 180615P00065000 P Jun 15, 2018 65.0 0.00 0.04
CVX 180615P00070000 P Jun 15, 2018 70.0 0.00 0.03
CVX 180615P00075000 P Jun 15, 2018 75.0 0.01 0.08
CVX 180615P00080000 P Jun 15, 2018 80.0 0.00 0.06
CVX 180615P00085000 P Jun 15, 2018 85.0 0.01 0.07
CVX 180615P00090000 P Jun 15, 2018 90.0 0.03 0.12
CVX 180615P00095000 P Jun 15, 2018 95.0 0.10 0.14
CVX 180615P00097500 P Jun 15, 2018 97.5 0.13 0.18
CVX 180615P00100000 P Jun 15, 2018 100.0 0.19 0.24
CVX 180615P00105000 P Jun 15, 2018 105.0 0.35 0.44
CVX 180615P00110000 P Jun 15, 2018 110.0 0.74 0.78
CVX 180615P00115000 P Jun 15, 2018 115.0 1.51 1.56
CVX 180615P00120000 P Jun 15, 2018 120.0 2.98 3.05
CVX 180615P00125000 P Jun 15, 2018 125.0 5.40 5.55
CVX 180615P00130000 P Jun 15, 2018 130.0 9.00 9.20
CVX 180615P00135000 P Jun 15, 2018 135.0 13.40 13.65
CVX 180615P00140000 P Jun 15, 2018 140.0 16.50 19.95
CVX 180615P00145000 P Jun 15, 2018 145.0 21.85 25.00
CVX 180615P00150000 P Jun 15, 2018 150.0 26.95 29.95
CVX 180615P00155000 P Jun 15, 2018 155.0 31.00 35.75
CVX 180615P00160000 P Jun 15, 2018 160.0 36.00 40.60
CVX 180615P00165000 P Jun 15, 2018 165.0 41.00 45.70
CVX 180720C00080000 C Jul 20, 2018 80.0 40.30 45.00
CVX 180720C00085000 C Jul 20, 2018 85.0 35.40 40.00
CVX 180720C00090000 C Jul 20, 2018 90.0 31.10 34.30
CVX 180720C00095000 C Jul 20, 2018 95.0 26.35 29.15
CVX 180720C00100000 C Jul 20, 2018 100.0 21.45 24.25
CVX 180720C00105000 C Jul 20, 2018 105.0 16.70 19.50
CVX 180720C00110000 C Jul 20, 2018 110.0 12.65 13.80
CVX 180720C00115000 C Jul 20, 2018 115.0 9.35 9.70
CVX 180720C00120000 C Jul 20, 2018 120.0 6.00 6.20
CVX 180720C00125000 C Jul 20, 2018 125.0 3.40 3.55
CVX 180720C00130000 C Jul 20, 2018 130.0 1.73 1.78
CVX 180720C00135000 C Jul 20, 2018 135.0 0.77 0.82
CVX 180720C00140000 C Jul 20, 2018 140.0 0.32 0.38
CVX 180720C00145000 C Jul 20, 2018 145.0 0.13 0.19
CVX 180720C00150000 C Jul 20, 2018 150.0 0.05 0.10
CVX 180720C00155000 C Jul 20, 2018 155.0 0.00 0.07
CVX 180720C00160000 C Jul 20, 2018 160.0 0.00 0.10
CVX 180720C00165000 C Jul 20, 2018 165.0 0.00 0.11
CVX 180720C00170000 C Jul 20, 2018 170.0 0.00 0.04
CVX 180720P00080000 P Jul 20, 2018 80.0 0.00 0.12
CVX 180720P00085000 P Jul 20, 2018 85.0 0.09 0.14
CVX 180720P00090000 P Jul 20, 2018 90.0 0.17 0.21
CVX 180720P00095000 P Jul 20, 2018 95.0 0.29 0.34
CVX 180720P00100000 P Jul 20, 2018 100.0 0.48 0.53
CVX 180720P00105000 P Jul 20, 2018 105.0 0.78 0.84
CVX 180720P00110000 P Jul 20, 2018 110.0 1.33 1.41
CVX 180720P00115000 P Jul 20, 2018 115.0 2.28 2.34
CVX 180720P00120000 P Jul 20, 2018 120.0 3.80 3.95
CVX 180720P00125000 P Jul 20, 2018 125.0 6.20 6.40
CVX 180720P00130000 P Jul 20, 2018 130.0 9.55 9.70
CVX 180720P00135000 P Jul 20, 2018 135.0 13.30 15.05
CVX 180720P00140000 P Jul 20, 2018 140.0 16.95 19.90
CVX 180720P00145000 P Jul 20, 2018 145.0 21.95 24.95
CVX 180720P00150000 P Jul 20, 2018 150.0 26.95 29.85
CVX 180720P00155000 P Jul 20, 2018 155.0 31.00 35.60
CVX 180720P00160000 P Jul 20, 2018 160.0 36.00 40.75
CVX 180720P00165000 P Jul 20, 2018 165.0 41.00 45.75
CVX 180720P00170000 P Jul 20, 2018 170.0 46.00 50.70
CVX 180921C00055000 C Sep 21, 2018 55.0 65.25 70.00
CVX 180921C00060000 C Sep 21, 2018 60.0 60.25 64.95
CVX 180921C00065000 C Sep 21, 2018 65.0 55.15 60.00
CVX 180921C00070000 C Sep 21, 2018 70.0 50.15 54.90
CVX 180921C00075000 C Sep 21, 2018 75.0 45.30 50.00
CVX 180921C00080000 C Sep 21, 2018 80.0 40.35 45.00
CVX 180921C00085000 C Sep 21, 2018 85.0 35.45 40.00
CVX 180921C00090000 C Sep 21, 2018 90.0 30.80 34.30
CVX 180921C00095000 C Sep 21, 2018 95.0 26.15 29.35
CVX 180921C00097500 C Sep 21, 2018 97.5 23.70 26.95
CVX 180921C00100000 C Sep 21, 2018 100.0 23.00 23.50
CVX 180921C00105000 C Sep 21, 2018 105.0 17.65 18.85
CVX 180921C00110000 C Sep 21, 2018 110.0 13.30 15.55
CVX 180921C00115000 C Sep 21, 2018 115.0 10.60 10.80
CVX 180921C00120000 C Sep 21, 2018 120.0 7.35 7.50
CVX 180921C00125000 C Sep 21, 2018 125.0 4.70 4.95
CVX 180921C00130000 C Sep 21, 2018 130.0 2.85 2.94
CVX 180921C00135000 C Sep 21, 2018 135.0 1.61 1.69
CVX 180921C00140000 C Sep 21, 2018 140.0 0.83 0.95
CVX 180921C00145000 C Sep 21, 2018 145.0 0.41 0.50
CVX 180921C00150000 C Sep 21, 2018 150.0 0.22 0.29
CVX 180921C00155000 C Sep 21, 2018 155.0 0.09 0.17
CVX 180921C00160000 C Sep 21, 2018 160.0 0.03 0.11
CVX 180921C00165000 C Sep 21, 2018 165.0 0.00 0.07
CVX 180921C00170000 C Sep 21, 2018 170.0 0.00 0.05
CVX 180921C00175000 C Sep 21, 2018 175.0 0.01 0.04
CVX 180921P00055000 P Sep 21, 2018 55.0 0.00 0.06
CVX 180921P00060000 P Sep 21, 2018 60.0 0.01 0.08
CVX 180921P00065000 P Sep 21, 2018 65.0 0.00 0.11
CVX 180921P00070000 P Sep 21, 2018 70.0 0.06 0.13
CVX 180921P00075000 P Sep 21, 2018 75.0 0.12 0.19
CVX 180921P00080000 P Sep 21, 2018 80.0 0.20 0.27
CVX 180921P00085000 P Sep 21, 2018 85.0 0.29 0.39
CVX 180921P00090000 P Sep 21, 2018 90.0 0.43 0.54
CVX 180921P00095000 P Sep 21, 2018 95.0 0.66 0.77
CVX 180921P00097500 P Sep 21, 2018 97.5 0.79 0.92
CVX 180921P00100000 P Sep 21, 2018 100.0 1.04 1.11
CVX 180921P00105000 P Sep 21, 2018 105.0 1.57 1.66
CVX 180921P00110000 P Sep 21, 2018 110.0 2.44 2.53
CVX 180921P00115000 P Sep 21, 2018 115.0 3.70 3.85
CVX 180921P00120000 P Sep 21, 2018 120.0 5.50 5.65
CVX 180921P00125000 P Sep 21, 2018 125.0 7.85 8.15
CVX 180921P00130000 P Sep 21, 2018 130.0 10.65 11.45
CVX 180921P00135000 P Sep 21, 2018 135.0 14.80 15.10
CVX 180921P00140000 P Sep 21, 2018 140.0 17.90 20.55
CVX 180921P00145000 P Sep 21, 2018 145.0 21.80 25.45
CVX 180921P00150000 P Sep 21, 2018 150.0 26.55 30.05
CVX 180921P00155000 P Sep 21, 2018 155.0 31.05 35.80
CVX 180921P00160000 P Sep 21, 2018 160.0 36.00 40.80
CVX 180921P00165000 P Sep 21, 2018 165.0 41.00 45.75
CVX 180921P00170000 P Sep 21, 2018 170.0 46.00 50.75
CVX 180921P00175000 P Sep 21, 2018 175.0 51.00 55.70
CVX 181221C00080000 C Dec 21, 2018 80.0 40.30 45.00
CVX 181221C00085000 C Dec 21, 2018 85.0 35.50 40.20
CVX 181221C00090000 C Dec 21, 2018 90.0 31.45 34.35
CVX 181221C00095000 C Dec 21, 2018 95.0 26.70 29.75
CVX 181221C00100000 C Dec 21, 2018 100.0 22.60 25.35
CVX 181221C00105000 C Dec 21, 2018 105.0 18.60 19.85
CVX 181221C00110000 C Dec 21, 2018 110.0 15.45 16.60
CVX 181221C00115000 C Dec 21, 2018 115.0 11.85 12.30
CVX 181221C00120000 C Dec 21, 2018 120.0 8.85 9.15
CVX 181221C00125000 C Dec 21, 2018 125.0 6.35 6.60
CVX 181221C00130000 C Dec 21, 2018 130.0 4.35 4.65
CVX 181221C00135000 C Dec 21, 2018 135.0 2.91 3.10
CVX 181221C00140000 C Dec 21, 2018 140.0 1.87 2.04
CVX 181221C00145000 C Dec 21, 2018 145.0 1.17 1.41
CVX 181221C00150000 C Dec 21, 2018 150.0 0.69 0.84
CVX 181221C00155000 C Dec 21, 2018 155.0 0.44 0.54
CVX 181221C00160000 C Dec 21, 2018 160.0 0.27 0.36
CVX 181221C00165000 C Dec 21, 2018 165.0 0.17 0.25
CVX 181221C00170000 C Dec 21, 2018 170.0 0.10 0.18
CVX 181221P00080000 P Dec 21, 2018 80.0 0.50 0.58
CVX 181221P00085000 P Dec 21, 2018 85.0 0.69 0.80
CVX 181221P00090000 P Dec 21, 2018 90.0 0.97 1.08
CVX 181221P00095000 P Dec 21, 2018 95.0 1.35 1.50
CVX 181221P00100000 P Dec 21, 2018 100.0 1.92 2.08
CVX 181221P00105000 P Dec 21, 2018 105.0 2.72 2.92
CVX 181221P00110000 P Dec 21, 2018 110.0 3.90 4.05
CVX 181221P00115000 P Dec 21, 2018 115.0 5.35 5.60
CVX 181221P00120000 P Dec 21, 2018 120.0 7.25 7.60
CVX 181221P00125000 P Dec 21, 2018 125.0 9.80 10.10
CVX 181221P00130000 P Dec 21, 2018 130.0 12.80 13.10
CVX 181221P00135000 P Dec 21, 2018 135.0 16.30 16.65
CVX 181221P00140000 P Dec 21, 2018 140.0 19.00 21.75
CVX 181221P00145000 P Dec 21, 2018 145.0 23.25 26.00
CVX 181221P00150000 P Dec 21, 2018 150.0 27.60 30.40
CVX 181221P00155000 P Dec 21, 2018 155.0 32.00 35.60
CVX 181221P00160000 P Dec 21, 2018 160.0 36.20 41.00
CVX 181221P00165000 P Dec 21, 2018 165.0 41.10 45.80
CVX 181221P00170000 P Dec 21, 2018 170.0 46.00 50.75
CVX 190118C00055000 C Jan 18, 2019 55.0 65.35 70.00
CVX 190118C00060000 C Jan 18, 2019 60.0 60.20 65.00
CVX 190118C00065000 C Jan 18, 2019 65.0 55.30 60.00
CVX 190118C00070000 C Jan 18, 2019 70.0 50.30 55.00
CVX 190118C00075000 C Jan 18, 2019 75.0 45.40 50.00
CVX 190118C00080000 C Jan 18, 2019 80.0 40.45 45.00
CVX 190118C00085000 C Jan 18, 2019 85.0 35.55 40.20
CVX 190118C00090000 C Jan 18, 2019 90.0 30.75 35.40
CVX 190118C00095000 C Jan 18, 2019 95.0 26.80 29.85
CVX 190118C00097500 C Jan 18, 2019 97.5 24.80 27.70
CVX 190118C00100000 C Jan 18, 2019 100.0 22.90 25.15
CVX 190118C00105000 C Jan 18, 2019 105.0 18.50 21.25
CVX 190118C00110000 C Jan 18, 2019 110.0 15.70 16.05
CVX 190118C00115000 C Jan 18, 2019 115.0 12.30 12.75
CVX 190118C00120000 C Jan 18, 2019 120.0 9.30 9.60
CVX 190118C00125000 C Jan 18, 2019 125.0 6.85 7.15
CVX 190118C00130000 C Jan 18, 2019 130.0 4.80 5.15
CVX 190118C00135000 C Jan 18, 2019 135.0 3.25 3.45
CVX 190118C00140000 C Jan 18, 2019 140.0 2.15 2.32
CVX 190118C00145000 C Jan 18, 2019 145.0 1.37 1.50
CVX 190118C00150000 C Jan 18, 2019 150.0 0.89 0.99
CVX 190118C00155000 C Jan 18, 2019 155.0 0.55 0.65
CVX 190118C00160000 C Jan 18, 2019 160.0 0.36 0.45
CVX 190118C00165000 C Jan 18, 2019 165.0 0.23 0.32
CVX 190118C00170000 C Jan 18, 2019 170.0 0.15 0.25
CVX 190118C00175000 C Jan 18, 2019 175.0 0.11 0.18
CVX 190118P00055000 P Jan 18, 2019 55.0 0.09 0.19
CVX 190118P00060000 P Jan 18, 2019 60.0 0.14 0.22
CVX 190118P00065000 P Jan 18, 2019 65.0 0.21 0.29
CVX 190118P00070000 P Jan 18, 2019 70.0 0.27 0.40
CVX 190118P00075000 P Jan 18, 2019 75.0 0.39 0.51
CVX 190118P00080000 P Jan 18, 2019 80.0 0.56 0.69
CVX 190118P00085000 P Jan 18, 2019 85.0 0.78 0.91
CVX 190118P00090000 P Jan 18, 2019 90.0 1.10 1.20
CVX 190118P00095000 P Jan 18, 2019 95.0 1.55 1.63
CVX 190118P00097500 P Jan 18, 2019 97.5 1.80 1.91
CVX 190118P00100000 P Jan 18, 2019 100.0 2.13 2.26
CVX 190118P00105000 P Jan 18, 2019 105.0 2.99 3.15
CVX 190118P00110000 P Jan 18, 2019 110.0 4.15 4.30
CVX 190118P00115000 P Jan 18, 2019 115.0 5.65 5.85
CVX 190118P00120000 P Jan 18, 2019 120.0 7.60 7.85
CVX 190118P00125000 P Jan 18, 2019 125.0 10.05 10.30
CVX 190118P00130000 P Jan 18, 2019 130.0 13.05 13.30
CVX 190118P00135000 P Jan 18, 2019 135.0 16.50 16.90
CVX 190118P00140000 P Jan 18, 2019 140.0 20.10 22.20
CVX 190118P00145000 P Jan 18, 2019 145.0 23.35 25.05
CVX 190118P00150000 P Jan 18, 2019 150.0 28.45 29.85
CVX 190118P00155000 P Jan 18, 2019 155.0 31.50 35.75
CVX 190118P00160000 P Jan 18, 2019 160.0 36.30 41.00
CVX 190118P00165000 P Jan 18, 2019 165.0 41.05 45.90
CVX 190118P00170000 P Jan 18, 2019 170.0 46.05 50.80
CVX 190118P00175000 P Jan 18, 2019 175.0 51.00 55.75
CVX 190621C00060000 C Jun 21, 2019 60.0 60.00 64.50
CVX 190621C00065000 C Jun 21, 2019 65.0 55.00 59.50
CVX 190621C00070000 C Jun 21, 2019 70.0 50.00 54.50
CVX 190621C00075000 C Jun 21, 2019 75.0 45.00 49.50
CVX 190621C00080000 C Jun 21, 2019 80.0 40.00 44.50
CVX 190621C00085000 C Jun 21, 2019 85.0 35.50 40.50
CVX 190621C00090000 C Jun 21, 2019 90.0 30.50 35.20
CVX 190621C00095000 C Jun 21, 2019 95.0 27.35 29.35
CVX 190621C00100000 C Jun 21, 2019 100.0 23.20 25.25
CVX 190621C00105000 C Jun 21, 2019 105.0 20.25 21.60
CVX 190621C00110000 C Jun 21, 2019 110.0 17.20 17.70
CVX 190621C00115000 C Jun 21, 2019 115.0 14.00 14.40
CVX 190621C00120000 C Jun 21, 2019 120.0 11.20 11.60
CVX 190621C00125000 C Jun 21, 2019 125.0 8.80 9.15
CVX 190621C00130000 C Jun 21, 2019 130.0 6.80 7.30
CVX 190621C00135000 C Jun 21, 2019 135.0 5.15 5.35
CVX 190621C00140000 C Jun 21, 2019 140.0 3.85 4.05
CVX 190621C00145000 C Jun 21, 2019 145.0 2.83 3.05
CVX 190621C00150000 C Jun 21, 2019 150.0 2.08 2.23
CVX 190621C00155000 C Jun 21, 2019 155.0 1.50 1.65
CVX 190621C00160000 C Jun 21, 2019 160.0 1.07 1.23
CVX 190621C00165000 C Jun 21, 2019 165.0 0.76 0.92
CVX 190621C00170000 C Jun 21, 2019 170.0 0.55 0.69
CVX 190621C00175000 C Jun 21, 2019 175.0 0.40 0.53
CVX 190621P00060000 P Jun 21, 2019 60.0 0.33 0.48
CVX 190621P00065000 P Jun 21, 2019 65.0 0.47 0.63
CVX 190621P00070000 P Jun 21, 2019 70.0 0.64 0.81
CVX 190621P00075000 P Jun 21, 2019 75.0 0.87 1.02
CVX 190621P00080000 P Jun 21, 2019 80.0 1.16 1.32
CVX 190621P00085000 P Jun 21, 2019 85.0 1.54 1.73
CVX 190621P00090000 P Jun 21, 2019 90.0 2.07 2.26
CVX 190621P00095000 P Jun 21, 2019 95.0 2.76 2.95
CVX 190621P00100000 P Jun 21, 2019 100.0 3.65 3.85
CVX 190621P00105000 P Jun 21, 2019 105.0 4.80 5.00
CVX 190621P00110000 P Jun 21, 2019 110.0 6.20 6.45
CVX 190621P00115000 P Jun 21, 2019 115.0 7.95 8.25
CVX 190621P00120000 P Jun 21, 2019 120.0 10.05 10.35
CVX 190621P00125000 P Jun 21, 2019 125.0 12.30 12.95
CVX 190621P00130000 P Jun 21, 2019 130.0 15.20 15.75
CVX 190621P00135000 P Jun 21, 2019 135.0 18.65 19.05
CVX 190621P00140000 P Jun 21, 2019 140.0 22.05 22.80
CVX 190621P00145000 P Jun 21, 2019 145.0 25.25 27.15
CVX 190621P00150000 P Jun 21, 2019 150.0 30.15 32.10
CVX 190621P00155000 P Jun 21, 2019 155.0 34.35 35.10
CVX 190621P00160000 P Jun 21, 2019 160.0 37.10 41.65
CVX 190621P00165000 P Jun 21, 2019 165.0 41.60 46.40
CVX 190621P00170000 P Jun 21, 2019 170.0 47.00 51.25
CVX 190621P00175000 P Jun 21, 2019 175.0 51.50 56.00
CVX 200117C00055000 C Jan 17, 2020 55.0 65.00 70.00
CVX 200117C00060000 C Jan 17, 2020 60.0 60.00 65.00
CVX 200117C00065000 C Jan 17, 2020 65.0 55.00 60.00
CVX 200117C00070000 C Jan 17, 2020 70.0 50.00 55.00
CVX 200117C00075000 C Jan 17, 2020 75.0 45.00 50.00
CVX 200117C00080000 C Jan 17, 2020 80.0 40.50 45.50
CVX 200117C00085000 C Jan 17, 2020 85.0 35.50 40.50
CVX 200117C00090000 C Jan 17, 2020 90.0 31.55 35.95
CVX 200117C00095000 C Jan 17, 2020 95.0 28.55 31.45
CVX 200117C00100000 C Jan 17, 2020 100.0 25.00 27.60
CVX 200117C00105000 C Jan 17, 2020 105.0 21.75 23.50
CVX 200117C00110000 C Jan 17, 2020 110.0 18.90 20.30
CVX 200117C00115000 C Jan 17, 2020 115.0 15.85 17.35
CVX 200117C00120000 C Jan 17, 2020 120.0 13.25 14.60
CVX 200117C00125000 C Jan 17, 2020 125.0 11.05 12.30
CVX 200117C00130000 C Jan 17, 2020 130.0 9.05 10.05
CVX 200117C00135000 C Jan 17, 2020 135.0 7.40 8.45
CVX 200117C00140000 C Jan 17, 2020 140.0 5.60 6.80
CVX 200117C00145000 C Jan 17, 2020 145.0 4.85 5.70
CVX 200117C00150000 C Jan 17, 2020 150.0 3.85 4.65
CVX 200117C00155000 C Jan 17, 2020 155.0 2.78 3.60
CVX 200117C00160000 C Jan 17, 2020 160.0 2.38 2.93
CVX 200117C00165000 C Jan 17, 2020 165.0 1.63 2.37
CVX 200117C00170000 C Jan 17, 2020 170.0 1.23 1.93
CVX 200117C00175000 C Jan 17, 2020 175.0 1.03 1.58
CVX 200117C00180000 C Jan 17, 2020 180.0 0.65 1.30
CVX 200117C00185000 C Jan 17, 2020 185.0 0.37 1.09
CVX 200117C00190000 C Jan 17, 2020 190.0 0.53 0.88
CVX 200117P00055000 P Jan 17, 2020 55.0 0.40 0.74
CVX 200117P00060000 P Jan 17, 2020 60.0 0.72 1.02
CVX 200117P00065000 P Jan 17, 2020 65.0 0.70 1.33
CVX 200117P00070000 P Jan 17, 2020 70.0 1.04 1.66
CVX 200117P00075000 P Jan 17, 2020 75.0 1.45 2.09
CVX 200117P00080000 P Jan 17, 2020 80.0 1.94 2.47
CVX 200117P00085000 P Jan 17, 2020 85.0 2.63 3.10
CVX 200117P00090000 P Jan 17, 2020 90.0 3.20 3.90
CVX 200117P00095000 P Jan 17, 2020 95.0 3.95 4.90
CVX 200117P00100000 P Jan 17, 2020 100.0 5.70 6.10
CVX 200117P00105000 P Jan 17, 2020 105.0 6.45 7.50
CVX 200117P00110000 P Jan 17, 2020 110.0 8.25 9.20
CVX 200117P00115000 P Jan 17, 2020 115.0 10.10 11.15
CVX 200117P00120000 P Jan 17, 2020 120.0 12.40 13.40
CVX 200117P00125000 P Jan 17, 2020 125.0 14.90 15.95
CVX 200117P00130000 P Jan 17, 2020 130.0 17.30 18.70
CVX 200117P00135000 P Jan 17, 2020 135.0 20.80 21.85
CVX 200117P00140000 P Jan 17, 2020 140.0 23.75 25.25
CVX 200117P00145000 P Jan 17, 2020 145.0 27.55 29.50
CVX 200117P00150000 P Jan 17, 2020 150.0 31.50 33.05
CVX 200117P00155000 P Jan 17, 2020 155.0 34.10 38.50
CVX 200117P00160000 P Jan 17, 2020 160.0 39.15 42.55
CVX 200117P00165000 P Jan 17, 2020 165.0 42.60 47.00
CVX 200117P00170000 P Jan 17, 2020 170.0 47.20 51.60
CVX 200117P00175000 P Jan 17, 2020 175.0 51.50 56.25
CVX 200117P00180000 P Jan 17, 2020 180.0 56.50 61.50
CVX 200117P00185000 P Jan 17, 2020 185.0 61.00 66.00
CVX 200117P00190000 P Jan 17, 2020 190.0 66.00 71.00
OPRA data is delayed 15 minutes.