Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-02)Premium Content

Chevron Corporation (CVX)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 170303C00065000 C 03/03/17 65.0 42.70 47.25
CVX 170303C00070000 C 03/03/17 70.0 37.70 42.25
CVX 170303C00075000 C 03/03/17 75.0 32.60 37.15
CVX 170303C00080000 C 03/03/17 80.0 28.25 30.90
CVX 170303C00085000 C 03/03/17 85.0 23.25 26.20
CVX 170303C00090000 C 03/03/17 90.0 18.25 21.10
CVX 170303C00095000 C 03/03/17 95.0 13.25 15.90
CVX 170303C00098500 C 03/03/17 98.5 9.75 13.15
CVX 170303C00099000 C 03/03/17 99.0 9.25 12.65
CVX 170303C00100000 C 03/03/17 100.0 8.75 11.10
CVX 170303C00101000 C 03/03/17 101.0 7.80 9.90
CVX 170303C00102000 C 03/03/17 102.0 7.65 8.70
CVX 170303C00103000 C 03/03/17 103.0 6.20 7.85
CVX 170303C00104000 C 03/03/17 104.0 5.65 6.50
CVX 170303C00105000 C 03/03/17 105.0 5.05 5.25
CVX 170303C00106000 C 03/03/17 106.0 4.10 4.25
CVX 170303C00107000 C 03/03/17 107.0 3.15 3.30
CVX 170303C00108000 C 03/03/17 108.0 2.30 2.37
CVX 170303C00109000 C 03/03/17 109.0 1.50 1.56
CVX 170303C00110000 C 03/03/17 110.0 0.88 0.92
CVX 170303C00111000 C 03/03/17 111.0 0.44 0.48
CVX 170303C00112000 C 03/03/17 112.0 0.19 0.22
CVX 170303C00113000 C 03/03/17 113.0 0.07 0.13
CVX 170303C00114000 C 03/03/17 114.0 0.02 0.04
CVX 170303C00115000 C 03/03/17 115.0 0.00 0.03
CVX 170303C00116000 C 03/03/17 116.0 0.00 0.03
CVX 170303C00117000 C 03/03/17 117.0 0.00 0.07
CVX 170303C00118000 C 03/03/17 118.0 0.00 0.10
CVX 170303C00119000 C 03/03/17 119.0 0.00 0.49
CVX 170303C00120000 C 03/03/17 120.0 0.00 0.01
CVX 170303C00121000 C 03/03/17 121.0 0.00 0.05
CVX 170303C00122000 C 03/03/17 122.0 0.00 0.25
CVX 170303C00123000 C 03/03/17 123.0 0.00 0.06
CVX 170303C00124000 C 03/03/17 124.0 0.00 0.50
CVX 170303C00125000 C 03/03/17 125.0 0.00 0.01
CVX 170303C00126000 C 03/03/17 126.0 0.00 0.07
CVX 170303C00127000 C 03/03/17 127.0 0.00 0.07
CVX 170303C00128000 C 03/03/17 128.0 0.00 0.47
CVX 170303C00129000 C 03/03/17 129.0 0.00 0.50
CVX 170303C00130000 C 03/03/17 130.0 0.00 0.49
CVX 170303C00131000 C 03/03/17 131.0 0.00 0.06
CVX 170303C00135000 C 03/03/17 135.0 0.00 0.07
CVX 170303C00140000 C 03/03/17 140.0 0.00 0.07
CVX 170303C00145000 C 03/03/17 145.0 0.00 0.07
CVX 170303C00150000 C 03/03/17 150.0 0.00 0.48
CVX 170303C00155000 C 03/03/17 155.0 0.00 0.48
CVX 170303P00065000 P 03/03/17 65.0 0.00 0.07
CVX 170303P00070000 P 03/03/17 70.0 0.00 0.49
CVX 170303P00075000 P 03/03/17 75.0 0.00 0.50
CVX 170303P00080000 P 03/03/17 80.0 0.00 0.06
CVX 170303P00085000 P 03/03/17 85.0 0.00 0.48
CVX 170303P00090000 P 03/03/17 90.0 0.00 0.07
CVX 170303P00095000 P 03/03/17 95.0 0.00 0.06
CVX 170303P00098500 P 03/03/17 98.5 0.00 0.05
CVX 170303P00099000 P 03/03/17 99.0 0.00 0.47
CVX 170303P00100000 P 03/03/17 100.0 0.00 0.06
CVX 170303P00101000 P 03/03/17 101.0 0.00 0.49
CVX 170303P00102000 P 03/03/17 102.0 0.00 0.07
CVX 170303P00103000 P 03/03/17 103.0 0.00 0.11
CVX 170303P00104000 P 03/03/17 104.0 0.01 0.03
CVX 170303P00105000 P 03/03/17 105.0 0.03 0.04
CVX 170303P00106000 P 03/03/17 106.0 0.04 0.07
CVX 170303P00107000 P 03/03/17 107.0 0.09 0.13
CVX 170303P00108000 P 03/03/17 108.0 0.20 0.23
CVX 170303P00109000 P 03/03/17 109.0 0.40 0.45
CVX 170303P00110000 P 03/03/17 110.0 0.76 0.81
CVX 170303P00111000 P 03/03/17 111.0 1.32 1.38
CVX 170303P00112000 P 03/03/17 112.0 2.05 2.14
CVX 170303P00113000 P 03/03/17 113.0 2.91 3.05
CVX 170303P00114000 P 03/03/17 114.0 3.85 4.00
CVX 170303P00115000 P 03/03/17 115.0 4.70 5.25
CVX 170303P00116000 P 03/03/17 116.0 5.80 6.00
CVX 170303P00117000 P 03/03/17 117.0 6.80 7.05
CVX 170303P00118000 P 03/03/17 118.0 7.10 9.60
CVX 170303P00119000 P 03/03/17 119.0 7.80 10.50
CVX 170303P00120000 P 03/03/17 120.0 8.85 11.45
CVX 170303P00121000 P 03/03/17 121.0 10.10 12.45
CVX 170303P00122000 P 03/03/17 122.0 10.85 13.75
CVX 170303P00123000 P 03/03/17 123.0 11.80 14.75
CVX 170303P00124000 P 03/03/17 124.0 12.80 15.40
CVX 170303P00125000 P 03/03/17 125.0 14.15 16.35
CVX 170303P00126000 P 03/03/17 126.0 14.35 17.50
CVX 170303P00127000 P 03/03/17 127.0 15.20 19.25
CVX 170303P00128000 P 03/03/17 128.0 16.05 20.30
CVX 170303P00129000 P 03/03/17 129.0 17.20 21.25
CVX 170303P00130000 P 03/03/17 130.0 19.10 21.50
CVX 170303P00131000 P 03/03/17 131.0 19.05 23.30
CVX 170303P00135000 P 03/03/17 135.0 23.80 26.60
CVX 170303P00140000 P 03/03/17 140.0 28.80 31.65
CVX 170303P00145000 P 03/03/17 145.0 32.95 37.35
CVX 170303P00150000 P 03/03/17 150.0 37.80 42.35
CVX 170303P00155000 P 03/03/17 155.0 42.80 47.35
CVX 170310C00065000 C 03/10/17 65.0 42.60 47.05
CVX 170310C00070000 C 03/10/17 70.0 37.60 42.00
CVX 170310C00075000 C 03/10/17 75.0 32.60 37.05
CVX 170310C00080000 C 03/10/17 80.0 27.90 32.10
CVX 170310C00085000 C 03/10/17 85.0 22.85 27.05
CVX 170310C00090000 C 03/10/17 90.0 17.85 22.10
CVX 170310C00095000 C 03/10/17 95.0 13.85 16.30
CVX 170310C00098500 C 03/10/17 98.5 10.40 12.80
CVX 170310C00099000 C 03/10/17 99.0 9.40 12.30
CVX 170310C00100000 C 03/10/17 100.0 9.05 11.10
CVX 170310C00101000 C 03/10/17 101.0 7.95 10.25
CVX 170310C00102000 C 03/10/17 102.0 6.45 9.35
CVX 170310C00103000 C 03/10/17 103.0 6.90 8.40
CVX 170310C00104000 C 03/10/17 104.0 5.35 6.65
CVX 170310C00105000 C 03/10/17 105.0 4.60 5.55
CVX 170310C00106000 C 03/10/17 106.0 3.80 4.65
CVX 170310C00107000 C 03/10/17 107.0 2.96 4.90
CVX 170310C00108000 C 03/10/17 108.0 2.65 2.78
CVX 170310C00109000 C 03/10/17 109.0 1.93 2.06
CVX 170310C00110000 C 03/10/17 110.0 1.34 1.45
CVX 170310C00111000 C 03/10/17 111.0 0.87 0.97
CVX 170310C00112000 C 03/10/17 112.0 0.54 0.62
CVX 170310C00113000 C 03/10/17 113.0 0.31 0.37
CVX 170310C00114000 C 03/10/17 114.0 0.17 0.21
CVX 170310C00115000 C 03/10/17 115.0 0.09 0.12
CVX 170310C00116000 C 03/10/17 116.0 0.05 0.08
CVX 170310C00117000 C 03/10/17 117.0 0.02 0.06
CVX 170310C00118000 C 03/10/17 118.0 0.00 0.06
CVX 170310C00119000 C 03/10/17 119.0 0.00 0.08
CVX 170310C00120000 C 03/10/17 120.0 0.00 0.04
CVX 170310C00121000 C 03/10/17 121.0 0.00 0.07
CVX 170310C00122000 C 03/10/17 122.0 0.00 0.08
CVX 170310C00123000 C 03/10/17 123.0 0.00 0.48
CVX 170310C00124000 C 03/10/17 124.0 0.00 0.12
CVX 170310C00125000 C 03/10/17 125.0 0.00 0.07
CVX 170310C00126000 C 03/10/17 126.0 0.00 0.50
CVX 170310C00127000 C 03/10/17 127.0 0.00 0.49
CVX 170310C00128000 C 03/10/17 128.0 0.00 0.48
CVX 170310C00129000 C 03/10/17 129.0 0.00 0.49
CVX 170310C00130000 C 03/10/17 130.0 0.00 0.49
CVX 170310C00131000 C 03/10/17 131.0 0.00 0.50
CVX 170310C00135000 C 03/10/17 135.0 0.00 0.07
CVX 170310C00140000 C 03/10/17 140.0 0.00 0.06
CVX 170310C00145000 C 03/10/17 145.0 0.00 0.49
CVX 170310C00150000 C 03/10/17 150.0 0.00 0.48
CVX 170310C00155000 C 03/10/17 155.0 0.00 0.07
CVX 170310P00065000 P 03/10/17 65.0 0.00 0.49
CVX 170310P00070000 P 03/10/17 70.0 0.00 0.05
CVX 170310P00075000 P 03/10/17 75.0 0.00 0.49
CVX 170310P00080000 P 03/10/17 80.0 0.00 0.47
CVX 170310P00085000 P 03/10/17 85.0 0.00 0.47
CVX 170310P00090000 P 03/10/17 90.0 0.00 0.05
CVX 170310P00095000 P 03/10/17 95.0 0.00 0.48
CVX 170310P00098500 P 03/10/17 98.5 0.00 0.07
CVX 170310P00099000 P 03/10/17 99.0 0.00 0.49
CVX 170310P00100000 P 03/10/17 100.0 0.00 0.10
CVX 170310P00101000 P 03/10/17 101.0 0.01 0.10
CVX 170310P00102000 P 03/10/17 102.0 0.01 0.21
CVX 170310P00103000 P 03/10/17 103.0 0.01 0.21
CVX 170310P00104000 P 03/10/17 104.0 0.10 0.14
CVX 170310P00105000 P 03/10/17 105.0 0.16 0.20
CVX 170310P00106000 P 03/10/17 106.0 0.23 0.30
CVX 170310P00107000 P 03/10/17 107.0 0.37 0.43
CVX 170310P00108000 P 03/10/17 108.0 0.56 0.64
CVX 170310P00109000 P 03/10/17 109.0 0.85 0.93
CVX 170310P00110000 P 03/10/17 110.0 1.23 1.34
CVX 170310P00111000 P 03/10/17 111.0 1.76 1.87
CVX 170310P00112000 P 03/10/17 112.0 2.40 2.52
CVX 170310P00113000 P 03/10/17 113.0 3.15 3.35
CVX 170310P00114000 P 03/10/17 114.0 4.00 4.60
CVX 170310P00115000 P 03/10/17 115.0 4.10 5.75
CVX 170310P00116000 P 03/10/17 116.0 5.10 6.85
CVX 170310P00117000 P 03/10/17 117.0 5.75 8.15
CVX 170310P00118000 P 03/10/17 118.0 6.75 9.10
CVX 170310P00119000 P 03/10/17 119.0 7.75 10.15
CVX 170310P00120000 P 03/10/17 120.0 8.75 11.70
CVX 170310P00121000 P 03/10/17 121.0 9.55 13.25
CVX 170310P00122000 P 03/10/17 122.0 10.65 14.25
CVX 170310P00123000 P 03/10/17 123.0 11.65 15.25
CVX 170310P00124000 P 03/10/17 124.0 12.60 16.05
CVX 170310P00125000 P 03/10/17 125.0 13.55 16.75
CVX 170310P00126000 P 03/10/17 126.0 14.65 18.05
CVX 170310P00127000 P 03/10/17 127.0 15.05 19.10
CVX 170310P00128000 P 03/10/17 128.0 16.05 20.10
CVX 170310P00129000 P 03/10/17 129.0 17.05 21.10
CVX 170310P00130000 P 03/10/17 130.0 18.75 21.80
CVX 170310P00131000 P 03/10/17 131.0 19.20 23.35
CVX 170310P00135000 P 03/10/17 135.0 23.20 27.45
CVX 170310P00140000 P 03/10/17 140.0 28.15 32.25
CVX 170310P00145000 P 03/10/17 145.0 33.20 37.10
CVX 170310P00150000 P 03/10/17 150.0 38.20 42.45
CVX 170310P00155000 P 03/10/17 155.0 43.20 47.45
CVX 170317C00055000 C 03/17/17 55.0 52.60 57.00
CVX 170317C00060000 C 03/17/17 60.0 47.60 51.70
CVX 170317C00065000 C 03/17/17 65.0 42.60 46.75
CVX 170317C00070000 C 03/17/17 70.0 38.20 41.40
CVX 170317C00072500 C 03/17/17 72.5 35.70 38.90
CVX 170317C00075000 C 03/17/17 75.0 33.90 35.95
CVX 170317C00077500 C 03/17/17 77.5 30.70 33.90
CVX 170317C00080000 C 03/17/17 80.0 28.25 31.35
CVX 170317C00082500 C 03/17/17 82.5 25.75 28.90
CVX 170317C00085000 C 03/17/17 85.0 23.30 26.40
CVX 170317C00087500 C 03/17/17 87.5 20.80 23.90
CVX 170317C00088000 C 03/17/17 88.0 20.30 23.40
CVX 170317C00089000 C 03/17/17 89.0 19.30 22.40
CVX 170317C00090000 C 03/17/17 90.0 18.40 21.15
CVX 170317C00091000 C 03/17/17 91.0 17.30 20.40
CVX 170317C00092000 C 03/17/17 92.0 16.30 19.40
CVX 170317C00092500 C 03/17/17 92.5 15.80 18.90
CVX 170317C00093000 C 03/17/17 93.0 15.30 18.40
CVX 170317C00093500 C 03/17/17 93.5 15.50 17.35
CVX 170317C00094000 C 03/17/17 94.0 15.05 17.15
CVX 170317C00094500 C 03/17/17 94.5 14.80 16.50
CVX 170317C00095000 C 03/17/17 95.0 15.05 15.30
CVX 170317C00095500 C 03/17/17 95.5 13.85 15.40
CVX 170317C00096000 C 03/17/17 96.0 13.10 14.85
CVX 170317C00096500 C 03/17/17 96.5 12.90 14.35
CVX 170317C00097000 C 03/17/17 97.0 12.35 13.70
CVX 170317C00097500 C 03/17/17 97.5 11.50 13.45
CVX 170317C00098000 C 03/17/17 98.0 11.00 13.05
CVX 170317C00098500 C 03/17/17 98.5 10.70 12.35
CVX 170317C00099000 C 03/17/17 99.0 10.50 12.30
CVX 170317C00099500 C 03/17/17 99.5 10.05 11.20
CVX 170317C00100000 C 03/17/17 100.0 9.85 11.25
CVX 170317C00101000 C 03/17/17 101.0 8.80 9.75
CVX 170317C00102000 C 03/17/17 102.0 7.90 9.05
CVX 170317C00103000 C 03/17/17 103.0 7.15 7.45
CVX 170317C00104000 C 03/17/17 104.0 6.25 6.55
CVX 170317C00105000 C 03/17/17 105.0 5.45 5.55
CVX 170317C00106000 C 03/17/17 106.0 4.55 4.70
CVX 170317C00107000 C 03/17/17 107.0 3.75 3.90
CVX 170317C00108000 C 03/17/17 108.0 3.00 3.10
CVX 170317C00109000 C 03/17/17 109.0 2.35 2.41
CVX 170317C00110000 C 03/17/17 110.0 1.76 1.81
CVX 170317C00111000 C 03/17/17 111.0 1.27 1.31
CVX 170317C00112000 C 03/17/17 112.0 0.88 0.92
CVX 170317C00113000 C 03/17/17 113.0 0.58 0.62
CVX 170317C00114000 C 03/17/17 114.0 0.37 0.41
CVX 170317C00115000 C 03/17/17 115.0 0.23 0.26
CVX 170317C00116000 C 03/17/17 116.0 0.14 0.16
CVX 170317C00117000 C 03/17/17 117.0 0.08 0.13
CVX 170317C00118000 C 03/17/17 118.0 0.05 0.07
CVX 170317C00119000 C 03/17/17 119.0 0.02 0.04
CVX 170317C00120000 C 03/17/17 120.0 0.01 0.02
CVX 170317C00121000 C 03/17/17 121.0 0.00 0.11
CVX 170317C00122000 C 03/17/17 122.0 0.00 0.12
CVX 170317C00123000 C 03/17/17 123.0 0.00 0.08
CVX 170317C00124000 C 03/17/17 124.0 0.00 0.07
CVX 170317C00125000 C 03/17/17 125.0 0.00 0.02
CVX 170317C00126000 C 03/17/17 126.0 0.00 0.06
CVX 170317C00127000 C 03/17/17 127.0 0.00 0.07
CVX 170317C00128000 C 03/17/17 128.0 0.00 0.11
CVX 170317C00129000 C 03/17/17 129.0 0.00 0.07
CVX 170317C00130000 C 03/17/17 130.0 0.00 0.07
CVX 170317C00131000 C 03/17/17 131.0 0.00 0.06
CVX 170317C00132000 C 03/17/17 132.0 0.00 0.06
CVX 170317C00133000 C 03/17/17 133.0 0.00 0.05
CVX 170317C00134000 C 03/17/17 134.0 0.00 0.09
CVX 170317C00135000 C 03/17/17 135.0 0.00 0.08
CVX 170317C00136000 C 03/17/17 136.0 0.00 0.10
CVX 170317C00140000 C 03/17/17 140.0 0.00 0.09
CVX 170317C00145000 C 03/17/17 145.0 0.00 0.08
CVX 170317C00150000 C 03/17/17 150.0 0.00 0.07
CVX 170317C00155000 C 03/17/17 155.0 0.00 0.05
CVX 170317C00160000 C 03/17/17 160.0 0.00 0.05
CVX 170317P00055000 P 03/17/17 55.0 0.00 0.06
CVX 170317P00060000 P 03/17/17 60.0 0.00 0.06
CVX 170317P00065000 P 03/17/17 65.0 0.00 0.04
CVX 170317P00070000 P 03/17/17 70.0 0.00 0.04
CVX 170317P00072500 P 03/17/17 72.5 0.00 0.06
CVX 170317P00075000 P 03/17/17 75.0 0.00 0.01
CVX 170317P00077500 P 03/17/17 77.5 0.00 0.06
CVX 170317P00080000 P 03/17/17 80.0 0.00 0.01
CVX 170317P00082500 P 03/17/17 82.5 0.00 0.06
CVX 170317P00085000 P 03/17/17 85.0 0.00 0.07
CVX 170317P00087500 P 03/17/17 87.5 0.00 0.05
CVX 170317P00088000 P 03/17/17 88.0 0.00 0.07
CVX 170317P00089000 P 03/17/17 89.0 0.00 0.07
CVX 170317P00090000 P 03/17/17 90.0 0.00 0.06
CVX 170317P00091000 P 03/17/17 91.0 0.00 0.07
CVX 170317P00092000 P 03/17/17 92.0 0.00 0.05
CVX 170317P00092500 P 03/17/17 92.5 0.01 0.07
CVX 170317P00093000 P 03/17/17 93.0 0.00 0.08
CVX 170317P00093500 P 03/17/17 93.5 0.00 0.05
CVX 170317P00094000 P 03/17/17 94.0 0.00 0.08
CVX 170317P00094500 P 03/17/17 94.5 0.00 0.07
CVX 170317P00095000 P 03/17/17 95.0 0.01 0.08
CVX 170317P00095500 P 03/17/17 95.5 0.00 0.08
CVX 170317P00096000 P 03/17/17 96.0 0.02 0.04
CVX 170317P00096500 P 03/17/17 96.5 0.03 0.04
CVX 170317P00097000 P 03/17/17 97.0 0.03 0.07
CVX 170317P00097500 P 03/17/17 97.5 0.03 0.05
CVX 170317P00098000 P 03/17/17 98.0 0.03 0.05
CVX 170317P00098500 P 03/17/17 98.5 0.05 0.06
CVX 170317P00099000 P 03/17/17 99.0 0.04 0.07
CVX 170317P00099500 P 03/17/17 99.5 0.05 0.08
CVX 170317P00100000 P 03/17/17 100.0 0.07 0.09
CVX 170317P00101000 P 03/17/17 101.0 0.08 0.12
CVX 170317P00102000 P 03/17/17 102.0 0.12 0.15
CVX 170317P00103000 P 03/17/17 103.0 0.17 0.20
CVX 170317P00104000 P 03/17/17 104.0 0.23 0.27
CVX 170317P00105000 P 03/17/17 105.0 0.34 0.37
CVX 170317P00106000 P 03/17/17 106.0 0.46 0.50
CVX 170317P00107000 P 03/17/17 107.0 0.65 0.69
CVX 170317P00108000 P 03/17/17 108.0 0.89 0.94
CVX 170317P00109000 P 03/17/17 109.0 1.20 1.26
CVX 170317P00110000 P 03/17/17 110.0 1.59 1.67
CVX 170317P00111000 P 03/17/17 111.0 2.12 2.19
CVX 170317P00112000 P 03/17/17 112.0 2.71 2.80
CVX 170317P00113000 P 03/17/17 113.0 3.40 3.55
CVX 170317P00114000 P 03/17/17 114.0 4.15 4.35
CVX 170317P00115000 P 03/17/17 115.0 5.05 5.20
CVX 170317P00116000 P 03/17/17 116.0 5.90 6.25
CVX 170317P00117000 P 03/17/17 117.0 6.80 7.20
CVX 170317P00118000 P 03/17/17 118.0 7.30 8.65
CVX 170317P00119000 P 03/17/17 119.0 7.85 9.65
CVX 170317P00120000 P 03/17/17 120.0 9.85 10.05
CVX 170317P00121000 P 03/17/17 121.0 10.30 11.80
CVX 170317P00122000 P 03/17/17 122.0 10.75 13.15
CVX 170317P00123000 P 03/17/17 123.0 11.80 13.55
CVX 170317P00124000 P 03/17/17 124.0 12.90 14.80
CVX 170317P00125000 P 03/17/17 125.0 14.80 15.05
CVX 170317P00126000 P 03/17/17 126.0 14.75 17.40
CVX 170317P00127000 P 03/17/17 127.0 15.80 18.40
CVX 170317P00128000 P 03/17/17 128.0 16.60 19.40
CVX 170317P00129000 P 03/17/17 129.0 17.60 20.40
CVX 170317P00130000 P 03/17/17 130.0 18.80 21.40
CVX 170317P00131000 P 03/17/17 131.0 19.60 22.75
CVX 170317P00132000 P 03/17/17 132.0 20.60 23.75
CVX 170317P00133000 P 03/17/17 133.0 21.60 24.75
CVX 170317P00134000 P 03/17/17 134.0 22.60 25.75
CVX 170317P00135000 P 03/17/17 135.0 23.75 26.40
CVX 170317P00136000 P 03/17/17 136.0 24.60 27.75
CVX 170317P00140000 P 03/17/17 140.0 28.75 31.40
CVX 170317P00145000 P 03/17/17 145.0 33.60 36.80
CVX 170317P00150000 P 03/17/17 150.0 38.60 41.80
CVX 170317P00155000 P 03/17/17 155.0 43.75 46.70
CVX 170317P00160000 P 03/17/17 160.0 48.75 51.70
CVX 170324C00065000 C 03/24/17 65.0 43.00 47.00
CVX 170324C00070000 C 03/24/17 70.0 37.90 42.00
CVX 170324C00075000 C 03/24/17 75.0 32.85 37.00
CVX 170324C00080000 C 03/24/17 80.0 27.90 32.00
CVX 170324C00085000 C 03/24/17 85.0 23.00 27.00
CVX 170324C00090000 C 03/24/17 90.0 18.30 21.70
CVX 170324C00095000 C 03/24/17 95.0 14.10 16.35
CVX 170324C00098500 C 03/24/17 98.5 10.05 12.90
CVX 170324C00099000 C 03/24/17 99.0 10.15 12.45
CVX 170324C00099500 C 03/24/17 99.5 9.55 11.90
CVX 170324C00100000 C 03/24/17 100.0 9.10 11.55
CVX 170324C00101000 C 03/24/17 101.0 8.35 10.50
CVX 170324C00102000 C 03/24/17 102.0 7.45 9.60
CVX 170324C00103000 C 03/24/17 103.0 5.70 8.40
CVX 170324C00104000 C 03/24/17 104.0 5.35 7.75
CVX 170324C00105000 C 03/24/17 105.0 4.05 6.30
CVX 170324C00106000 C 03/24/17 106.0 4.25 5.65
CVX 170324C00107000 C 03/24/17 107.0 3.75 4.85
CVX 170324C00108000 C 03/24/17 108.0 3.10 3.40
CVX 170324C00109000 C 03/24/17 109.0 2.61 2.69
CVX 170324C00110000 C 03/24/17 110.0 2.04 2.10
CVX 170324C00111000 C 03/24/17 111.0 1.53 1.59
CVX 170324C00112000 C 03/24/17 112.0 1.12 1.18
CVX 170324C00113000 C 03/24/17 113.0 0.79 0.84
CVX 170324C00114000 C 03/24/17 114.0 0.53 0.59
CVX 170324C00115000 C 03/24/17 115.0 0.36 0.40
CVX 170324C00116000 C 03/24/17 116.0 0.20 0.28
CVX 170324C00117000 C 03/24/17 117.0 0.12 0.23
CVX 170324C00118000 C 03/24/17 118.0 0.04 0.38
CVX 170324C00119000 C 03/24/17 119.0 0.03 0.26
CVX 170324C00120000 C 03/24/17 120.0 0.00 0.36
CVX 170324C00121000 C 03/24/17 121.0 0.01 0.33
CVX 170324C00122000 C 03/24/17 122.0 0.00 0.10
CVX 170324C00123000 C 03/24/17 123.0 0.00 0.08
CVX 170324C00124000 C 03/24/17 124.0 0.00 0.48
CVX 170324C00125000 C 03/24/17 125.0 0.00 0.08
CVX 170324C00126000 C 03/24/17 126.0 0.00 0.08
CVX 170324C00130000 C 03/24/17 130.0 0.00 0.07
CVX 170324C00135000 C 03/24/17 135.0 0.00 0.48
CVX 170324C00140000 C 03/24/17 140.0 0.00 0.49
CVX 170324C00145000 C 03/24/17 145.0 0.00 0.47
CVX 170324C00150000 C 03/24/17 150.0 0.00 0.07
CVX 170324C00155000 C 03/24/17 155.0 0.00 0.48
CVX 170324P00065000 P 03/24/17 65.0 0.00 0.05
CVX 170324P00070000 P 03/24/17 70.0 0.00 0.07
CVX 170324P00075000 P 03/24/17 75.0 0.00 0.07
CVX 170324P00080000 P 03/24/17 80.0 0.00 0.05
CVX 170324P00085000 P 03/24/17 85.0 0.00 0.07
CVX 170324P00090000 P 03/24/17 90.0 0.00 0.14
CVX 170324P00095000 P 03/24/17 95.0 0.01 0.21
CVX 170324P00098500 P 03/24/17 98.5 0.02 0.40
CVX 170324P00099000 P 03/24/17 99.0 0.01 0.47
CVX 170324P00099500 P 03/24/17 99.5 0.03 0.45
CVX 170324P00100000 P 03/24/17 100.0 0.05 0.45
CVX 170324P00101000 P 03/24/17 101.0 0.09 0.42
CVX 170324P00102000 P 03/24/17 102.0 0.16 0.35
CVX 170324P00103000 P 03/24/17 103.0 0.27 0.34
CVX 170324P00104000 P 03/24/17 104.0 0.36 0.41
CVX 170324P00105000 P 03/24/17 105.0 0.49 0.53
CVX 170324P00106000 P 03/24/17 106.0 0.65 0.70
CVX 170324P00107000 P 03/24/17 107.0 0.85 0.91
CVX 170324P00108000 P 03/24/17 108.0 1.13 1.19
CVX 170324P00109000 P 03/24/17 109.0 1.46 1.53
CVX 170324P00110000 P 03/24/17 110.0 1.87 1.95
CVX 170324P00111000 P 03/24/17 111.0 2.36 2.45
CVX 170324P00112000 P 03/24/17 112.0 2.94 3.20
CVX 170324P00113000 P 03/24/17 113.0 3.55 4.20
CVX 170324P00114000 P 03/24/17 114.0 3.90 5.25
CVX 170324P00115000 P 03/24/17 115.0 5.15 5.85
CVX 170324P00116000 P 03/24/17 116.0 5.95 7.80
CVX 170324P00117000 P 03/24/17 117.0 5.90 8.35
CVX 170324P00118000 P 03/24/17 118.0 6.80 9.20
CVX 170324P00119000 P 03/24/17 119.0 7.75 10.20
CVX 170324P00120000 P 03/24/17 120.0 8.75 11.15
CVX 170324P00121000 P 03/24/17 121.0 9.75 12.15
CVX 170324P00122000 P 03/24/17 122.0 10.35 13.70
CVX 170324P00123000 P 03/24/17 123.0 11.35 15.05
CVX 170324P00124000 P 03/24/17 124.0 12.35 16.05
CVX 170324P00125000 P 03/24/17 125.0 13.35 17.05
CVX 170324P00126000 P 03/24/17 126.0 14.30 17.90
CVX 170324P00130000 P 03/24/17 130.0 18.05 22.15
CVX 170324P00135000 P 03/24/17 135.0 23.05 27.10
CVX 170324P00140000 P 03/24/17 140.0 28.05 32.15
CVX 170324P00145000 P 03/24/17 145.0 33.05 37.15
CVX 170324P00150000 P 03/24/17 150.0 38.20 42.15
CVX 170324P00155000 P 03/24/17 155.0 43.05 47.15
CVX 170331C00098500 C 03/31/17 98.5 10.60 13.00
CVX 170331C00099000 C 03/31/17 99.0 10.40 12.55
CVX 170331C00099500 C 03/31/17 99.5 10.00 12.05
CVX 170331C00100000 C 03/31/17 100.0 9.30 11.55
CVX 170331C00101000 C 03/31/17 101.0 7.60 10.65
CVX 170331C00102000 C 03/31/17 102.0 7.25 9.65
CVX 170331C00103000 C 03/31/17 103.0 5.85 8.75
CVX 170331C00104000 C 03/31/17 104.0 5.50 7.95
CVX 170331C00105000 C 03/31/17 105.0 4.60 6.30
CVX 170331C00106000 C 03/31/17 106.0 3.55 5.90
CVX 170331C00107000 C 03/31/17 107.0 3.70 4.35
CVX 170331C00108000 C 03/31/17 108.0 3.35 3.65
CVX 170331C00109000 C 03/31/17 109.0 2.88 2.97
CVX 170331C00110000 C 03/31/17 110.0 2.31 2.39
CVX 170331C00111000 C 03/31/17 111.0 1.81 1.87
CVX 170331C00112000 C 03/31/17 112.0 1.38 1.43
CVX 170331C00113000 C 03/31/17 113.0 1.02 1.09
CVX 170331C00114000 C 03/31/17 114.0 0.74 0.78
CVX 170331C00115000 C 03/31/17 115.0 0.52 0.56
CVX 170331C00116000 C 03/31/17 116.0 0.35 0.40
CVX 170331C00117000 C 03/31/17 117.0 0.20 0.31
CVX 170331C00118000 C 03/31/17 118.0 0.14 0.31
CVX 170331C00119000 C 03/31/17 119.0 0.05 0.45
CVX 170331C00120000 C 03/31/17 120.0 0.05 0.18
CVX 170331C00121000 C 03/31/17 121.0 0.03 0.34
CVX 170331C00122000 C 03/31/17 122.0 0.01 0.50
CVX 170331C00123000 C 03/31/17 123.0 0.00 0.46
CVX 170331C00124000 C 03/31/17 124.0 0.00 0.48
CVX 170331C00125000 C 03/31/17 125.0 0.00 0.07
CVX 170331C00126000 C 03/31/17 126.0 0.00 0.07
CVX 170331C00130000 C 03/31/17 130.0 0.00 0.50
CVX 170331P00098500 P 03/31/17 98.5 0.04 0.46
CVX 170331P00099000 P 03/31/17 99.0 0.04 0.47
CVX 170331P00099500 P 03/31/17 99.5 0.06 0.47
CVX 170331P00100000 P 03/31/17 100.0 0.19 0.24
CVX 170331P00101000 P 03/31/17 101.0 0.24 0.34
CVX 170331P00102000 P 03/31/17 102.0 0.30 0.38
CVX 170331P00103000 P 03/31/17 103.0 0.38 0.45
CVX 170331P00104000 P 03/31/17 104.0 0.52 0.56
CVX 170331P00105000 P 03/31/17 105.0 0.66 0.72
CVX 170331P00106000 P 03/31/17 106.0 0.84 0.90
CVX 170331P00107000 P 03/31/17 107.0 1.07 1.14
CVX 170331P00108000 P 03/31/17 108.0 1.36 1.43
CVX 170331P00109000 P 03/31/17 109.0 1.71 1.79
CVX 170331P00110000 P 03/31/17 110.0 2.13 2.21
CVX 170331P00111000 P 03/31/17 111.0 2.61 2.70
CVX 170331P00112000 P 03/31/17 112.0 3.15 3.40
CVX 170331P00113000 P 03/31/17 113.0 3.60 4.40
CVX 170331P00114000 P 03/31/17 114.0 3.85 5.35
CVX 170331P00115000 P 03/31/17 115.0 5.30 6.05
CVX 170331P00116000 P 03/31/17 116.0 6.10 6.85
CVX 170331P00117000 P 03/31/17 117.0 6.35 8.85
CVX 170331P00118000 P 03/31/17 118.0 7.10 9.40
CVX 170331P00119000 P 03/31/17 119.0 8.00 10.10
CVX 170331P00120000 P 03/31/17 120.0 8.75 11.05
CVX 170331P00121000 P 03/31/17 121.0 9.75 12.05
CVX 170331P00122000 P 03/31/17 122.0 10.65 13.30
CVX 170331P00123000 P 03/31/17 123.0 11.65 14.75
CVX 170331P00124000 P 03/31/17 124.0 12.30 15.90
CVX 170331P00125000 P 03/31/17 125.0 13.25 16.90
CVX 170331P00126000 P 03/31/17 126.0 14.30 17.90
CVX 170331P00130000 P 03/31/17 130.0 18.75 21.75
CVX 170407C00065000 C 04/07/17 65.0 42.90 47.00
CVX 170407C00070000 C 04/07/17 70.0 37.90 42.00
CVX 170407C00075000 C 04/07/17 75.0 32.65 37.00
CVX 170407C00080000 C 04/07/17 80.0 27.90 32.05
CVX 170407C00085000 C 04/07/17 85.0 23.10 26.85
CVX 170407C00090000 C 04/07/17 90.0 18.35 21.80
CVX 170407C00095000 C 04/07/17 95.0 13.55 16.45
CVX 170407C00098500 C 04/07/17 98.5 10.70 13.20
CVX 170407C00099000 C 04/07/17 99.0 9.85 12.65
CVX 170407C00099500 C 04/07/17 99.5 9.25 12.15
CVX 170407C00100000 C 04/07/17 100.0 9.20 11.20
CVX 170407C00101000 C 04/07/17 101.0 8.35 10.75
CVX 170407C00102000 C 04/07/17 102.0 6.95 9.70
CVX 170407C00103000 C 04/07/17 103.0 6.00 8.85
CVX 170407C00104000 C 04/07/17 104.0 5.60 7.80
CVX 170407C00105000 C 04/07/17 105.0 4.90 6.20
CVX 170407C00106000 C 04/07/17 106.0 4.25 6.15
CVX 170407C00107000 C 04/07/17 107.0 4.25 4.60
CVX 170407C00108000 C 04/07/17 108.0 3.55 3.90
CVX 170407C00109000 C 04/07/17 109.0 3.05 3.30
CVX 170407C00110000 C 04/07/17 110.0 2.54 2.62
CVX 170407C00111000 C 04/07/17 111.0 2.03 2.11
CVX 170407C00112000 C 04/07/17 112.0 1.59 1.65
CVX 170407C00113000 C 04/07/17 113.0 1.22 1.27
CVX 170407C00114000 C 04/07/17 114.0 0.90 0.97
CVX 170407C00115000 C 04/07/17 115.0 0.66 0.71
CVX 170407C00116000 C 04/07/17 116.0 0.47 0.52
CVX 170407C00117000 C 04/07/17 117.0 0.28 0.41
CVX 170407C00118000 C 04/07/17 118.0 0.20 0.37
CVX 170407C00119000 C 04/07/17 119.0 0.09 0.42
CVX 170407C00120000 C 04/07/17 120.0 0.05 0.30
CVX 170407C00121000 C 04/07/17 121.0 0.05 0.18
CVX 170407C00122000 C 04/07/17 122.0 0.00 0.49
CVX 170407C00123000 C 04/07/17 123.0 0.00 0.49
CVX 170407C00124000 C 04/07/17 124.0 0.00 0.11
CVX 170407C00125000 C 04/07/17 125.0 0.00 0.10
CVX 170407C00130000 C 04/07/17 130.0 0.00 0.47
CVX 170407C00135000 C 04/07/17 135.0 0.00 0.48
CVX 170407C00140000 C 04/07/17 140.0 0.00 0.49
CVX 170407C00145000 C 04/07/17 145.0 0.00 0.06
CVX 170407C00150000 C 04/07/17 150.0 0.00 0.06
CVX 170407C00155000 C 04/07/17 155.0 0.00 0.06
CVX 170407P00065000 P 04/07/17 65.0 0.00 0.06
CVX 170407P00070000 P 04/07/17 70.0 0.00 0.48
CVX 170407P00075000 P 04/07/17 75.0 0.00 0.05
CVX 170407P00080000 P 04/07/17 80.0 0.00 0.07
CVX 170407P00085000 P 04/07/17 85.0 0.00 0.47
CVX 170407P00090000 P 04/07/17 90.0 0.00 0.15
CVX 170407P00095000 P 04/07/17 95.0 0.02 0.23
CVX 170407P00098500 P 04/07/17 98.5 0.09 0.40
CVX 170407P00099000 P 04/07/17 99.0 0.09 0.42
CVX 170407P00099500 P 04/07/17 99.5 0.23 0.39
CVX 170407P00100000 P 04/07/17 100.0 0.26 0.33
CVX 170407P00101000 P 04/07/17 101.0 0.32 0.39
CVX 170407P00102000 P 04/07/17 102.0 0.41 0.47
CVX 170407P00103000 P 04/07/17 103.0 0.53 0.56
CVX 170407P00104000 P 04/07/17 104.0 0.67 0.71
CVX 170407P00105000 P 04/07/17 105.0 0.81 0.87
CVX 170407P00106000 P 04/07/17 106.0 1.01 1.07
CVX 170407P00107000 P 04/07/17 107.0 1.29 1.33
CVX 170407P00108000 P 04/07/17 108.0 1.57 1.63
CVX 170407P00109000 P 04/07/17 109.0 1.92 1.99
CVX 170407P00110000 P 04/07/17 110.0 2.34 2.41
CVX 170407P00111000 P 04/07/17 111.0 2.82 3.05
CVX 170407P00112000 P 04/07/17 112.0 3.35 3.60
CVX 170407P00113000 P 04/07/17 113.0 4.00 4.55
CVX 170407P00114000 P 04/07/17 114.0 4.05 5.95
CVX 170407P00115000 P 04/07/17 115.0 4.80 6.75
CVX 170407P00116000 P 04/07/17 116.0 5.50 7.35
CVX 170407P00117000 P 04/07/17 117.0 6.75 8.75
CVX 170407P00118000 P 04/07/17 118.0 7.20 9.10
CVX 170407P00119000 P 04/07/17 119.0 7.85 10.65
CVX 170407P00120000 P 04/07/17 120.0 9.00 11.95
CVX 170407P00121000 P 04/07/17 121.0 9.80 12.60
CVX 170407P00122000 P 04/07/17 122.0 10.30 13.65
CVX 170407P00123000 P 04/07/17 123.0 11.35 14.70
CVX 170407P00124000 P 04/07/17 124.0 12.05 15.70
CVX 170407P00125000 P 04/07/17 125.0 13.05 16.75
CVX 170407P00130000 P 04/07/17 130.0 18.05 22.25
CVX 170407P00135000 P 04/07/17 135.0 23.05 27.10
CVX 170407P00140000 P 04/07/17 140.0 28.05 32.10
CVX 170407P00145000 P 04/07/17 145.0 33.10 37.15
CVX 170407P00150000 P 04/07/17 150.0 38.20 42.15
CVX 170407P00155000 P 04/07/17 155.0 43.20 47.15
CVX 170421C00060000 C 04/21/17 60.0 48.30 51.30
CVX 170421C00065000 C 04/21/17 65.0 43.30 46.30
CVX 170421C00070000 C 04/21/17 70.0 38.35 41.45
CVX 170421C00075000 C 04/21/17 75.0 33.40 36.45
CVX 170421C00080000 C 04/21/17 80.0 28.35 31.35
CVX 170421C00085000 C 04/21/17 85.0 23.70 26.20
CVX 170421C00090000 C 04/21/17 90.0 18.95 21.25
CVX 170421C00095000 C 04/21/17 95.0 14.25 16.15
CVX 170421C00100000 C 04/21/17 100.0 10.05 11.20
CVX 170421C00105000 C 04/21/17 105.0 6.30 6.45
CVX 170421C00110000 C 04/21/17 110.0 2.96 3.05
CVX 170421C00115000 C 04/21/17 115.0 0.96 1.00
CVX 170421C00120000 C 04/21/17 120.0 0.20 0.23
CVX 170421C00125000 C 04/21/17 125.0 0.03 0.11
CVX 170421C00130000 C 04/21/17 130.0 0.00 0.08
CVX 170421C00135000 C 04/21/17 135.0 0.00 0.05
CVX 170421C00140000 C 04/21/17 140.0 0.00 0.05
CVX 170421C00145000 C 04/21/17 145.0 0.00 0.03
CVX 170421C00150000 C 04/21/17 150.0 0.00 0.04
CVX 170421C00155000 C 04/21/17 155.0 0.00 0.03
CVX 170421C00160000 C 04/21/17 160.0 0.00 0.04
CVX 170421C00165000 C 04/21/17 165.0 0.00 0.05
CVX 170421P00060000 P 04/21/17 60.0 0.00 0.03
CVX 170421P00065000 P 04/21/17 65.0 0.00 0.03
CVX 170421P00070000 P 04/21/17 70.0 0.00 0.03
CVX 170421P00075000 P 04/21/17 75.0 0.00 0.03
CVX 170421P00080000 P 04/21/17 80.0 0.00 0.05
CVX 170421P00085000 P 04/21/17 85.0 0.01 0.09
CVX 170421P00090000 P 04/21/17 90.0 0.07 0.09
CVX 170421P00095000 P 04/21/17 95.0 0.17 0.22
CVX 170421P00100000 P 04/21/17 100.0 0.43 0.46
CVX 170421P00105000 P 04/21/17 105.0 1.13 1.16
CVX 170421P00110000 P 04/21/17 110.0 2.73 2.79
CVX 170421P00115000 P 04/21/17 115.0 5.65 5.85
CVX 170421P00120000 P 04/21/17 120.0 9.95 10.20
CVX 170421P00125000 P 04/21/17 125.0 14.80 15.10
CVX 170421P00130000 P 04/21/17 130.0 18.85 21.55
CVX 170421P00135000 P 04/21/17 135.0 23.90 26.70
CVX 170421P00140000 P 04/21/17 140.0 28.80 31.75
CVX 170421P00145000 P 04/21/17 145.0 33.75 36.70
CVX 170421P00150000 P 04/21/17 150.0 38.75 41.75
CVX 170421P00155000 P 04/21/17 155.0 43.75 46.75
CVX 170421P00160000 P 04/21/17 160.0 48.75 51.70
CVX 170421P00165000 P 04/21/17 165.0 53.75 56.70
CVX 170519C00105000 C 05/19/17 105.0 6.95 7.10
CVX 170519C00110000 C 05/19/17 110.0 3.70 3.80
CVX 170519C00115000 C 05/19/17 115.0 1.57 1.62
CVX 170519C00120000 C 05/19/17 120.0 0.49 0.53
CVX 170519C00125000 C 05/19/17 125.0 0.12 0.15
CVX 170519P00105000 P 05/19/17 105.0 2.10 2.16
CVX 170519P00110000 P 05/19/17 110.0 4.00 4.15
CVX 170519P00115000 P 05/19/17 115.0 7.00 7.20
CVX 170519P00120000 P 05/19/17 120.0 10.15 12.90
CVX 170519P00125000 P 05/19/17 125.0 14.70 17.00
CVX 170616C00050000 C 06/16/17 50.0 57.90 62.10
CVX 170616C00055000 C 06/16/17 55.0 52.90 57.05
CVX 170616C00060000 C 06/16/17 60.0 47.90 52.10
CVX 170616C00065000 C 06/16/17 65.0 42.90 47.15
CVX 170616C00070000 C 06/16/17 70.0 37.95 41.95
CVX 170616C00075000 C 06/16/17 75.0 33.00 36.95
CVX 170616C00080000 C 06/16/17 80.0 28.50 31.45
CVX 170616C00085000 C 06/16/17 85.0 23.05 27.20
CVX 170616C00090000 C 06/16/17 90.0 18.65 21.75
CVX 170616C00092500 C 06/16/17 92.5 16.25 19.30
CVX 170616C00095000 C 06/16/17 95.0 14.60 16.50
CVX 170616C00097500 C 06/16/17 97.5 12.65 14.35
CVX 170616C00100000 C 06/16/17 100.0 11.25 11.45
CVX 170616C00105000 C 06/16/17 105.0 7.30 7.45
CVX 170616C00110000 C 06/16/17 110.0 4.10 4.25
CVX 170616C00115000 C 06/16/17 115.0 1.97 2.03
CVX 170616C00120000 C 06/16/17 120.0 0.74 0.79
CVX 170616C00125000 C 06/16/17 125.0 0.24 0.26
CVX 170616C00130000 C 06/16/17 130.0 0.07 0.13
CVX 170616C00135000 C 06/16/17 135.0 0.01 0.07
CVX 170616C00140000 C 06/16/17 140.0 0.00 0.08
CVX 170616C00145000 C 06/16/17 145.0 0.00 0.07
CVX 170616C00150000 C 06/16/17 150.0 0.00 0.06
CVX 170616P00050000 P 06/16/17 50.0 0.00 0.04
CVX 170616P00055000 P 06/16/17 55.0 0.00 0.03
CVX 170616P00060000 P 06/16/17 60.0 0.00 0.04
CVX 170616P00065000 P 06/16/17 65.0 0.00 0.06
CVX 170616P00070000 P 06/16/17 70.0 0.02 0.10
CVX 170616P00075000 P 06/16/17 75.0 0.07 0.09
CVX 170616P00080000 P 06/16/17 80.0 0.13 0.15
CVX 170616P00085000 P 06/16/17 85.0 0.25 0.27
CVX 170616P00090000 P 06/16/17 90.0 0.43 0.50
CVX 170616P00092500 P 06/16/17 92.5 0.59 0.63
CVX 170616P00095000 P 06/16/17 95.0 0.80 0.84
CVX 170616P00097500 P 06/16/17 97.5 1.08 1.13
CVX 170616P00100000 P 06/16/17 100.0 1.47 1.52
CVX 170616P00105000 P 06/16/17 105.0 2.66 2.74
CVX 170616P00110000 P 06/16/17 110.0 4.60 4.75
CVX 170616P00115000 P 06/16/17 115.0 7.55 7.65
CVX 170616P00120000 P 06/16/17 120.0 10.30 12.40
CVX 170616P00125000 P 06/16/17 125.0 15.80 16.15
CVX 170616P00130000 P 06/16/17 130.0 19.70 22.50
CVX 170616P00135000 P 06/16/17 135.0 23.75 27.95
CVX 170616P00140000 P 06/16/17 140.0 28.75 32.95
CVX 170616P00145000 P 06/16/17 145.0 33.75 38.00
CVX 170616P00150000 P 06/16/17 150.0 38.75 43.05
CVX 170915C00060000 C 09/15/17 60.0 47.95 52.05
CVX 170915C00065000 C 09/15/17 65.0 43.00 47.05
CVX 170915C00070000 C 09/15/17 70.0 38.05 42.10
CVX 170915C00075000 C 09/15/17 75.0 33.10 37.00
CVX 170915C00080000 C 09/15/17 80.0 28.05 32.30
CVX 170915C00085000 C 09/15/17 85.0 23.75 26.65
CVX 170915C00090000 C 09/15/17 90.0 18.65 22.50
CVX 170915C00095000 C 09/15/17 95.0 14.60 17.55
CVX 170915C00100000 C 09/15/17 100.0 11.70 12.40
CVX 170915C00105000 C 09/15/17 105.0 8.35 8.65
CVX 170915C00110000 C 09/15/17 110.0 5.40 5.55
CVX 170915C00115000 C 09/15/17 115.0 3.10 3.35
CVX 170915C00120000 C 09/15/17 120.0 1.64 1.79
CVX 170915C00125000 C 09/15/17 125.0 0.76 0.90
CVX 170915C00130000 C 09/15/17 130.0 0.29 0.41
CVX 170915C00135000 C 09/15/17 135.0 0.10 0.19
CVX 170915C00140000 C 09/15/17 140.0 0.04 0.10
CVX 170915C00145000 C 09/15/17 145.0 0.00 0.08
CVX 170915C00150000 C 09/15/17 150.0 0.00 0.08
CVX 170915C00155000 C 09/15/17 155.0 0.00 0.08
CVX 170915C00160000 C 09/15/17 160.0 0.00 0.05
CVX 170915C00165000 C 09/15/17 165.0 0.00 0.06
CVX 170915C00170000 C 09/15/17 170.0 0.00 0.05
CVX 170915P00060000 P 09/15/17 60.0 0.10 0.25
CVX 170915P00065000 P 09/15/17 65.0 0.18 0.33
CVX 170915P00070000 P 09/15/17 70.0 0.29 0.44
CVX 170915P00075000 P 09/15/17 75.0 0.43 0.59
CVX 170915P00080000 P 09/15/17 80.0 0.61 0.79
CVX 170915P00085000 P 09/15/17 85.0 0.90 1.05
CVX 170915P00090000 P 09/15/17 90.0 1.34 1.49
CVX 170915P00095000 P 09/15/17 95.0 1.98 2.14
CVX 170915P00100000 P 09/15/17 100.0 3.00 3.20
CVX 170915P00105000 P 09/15/17 105.0 4.50 4.70
CVX 170915P00110000 P 09/15/17 110.0 6.65 6.95
CVX 170915P00115000 P 09/15/17 115.0 9.50 9.85
CVX 170915P00120000 P 09/15/17 120.0 12.95 13.40
CVX 170915P00125000 P 09/15/17 125.0 16.00 18.90
CVX 170915P00130000 P 09/15/17 130.0 19.90 24.00
CVX 170915P00135000 P 09/15/17 135.0 24.70 28.75
CVX 170915P00140000 P 09/15/17 140.0 29.55 33.65
CVX 170915P00145000 P 09/15/17 145.0 34.70 38.60
CVX 170915P00150000 P 09/15/17 150.0 39.45 43.70
CVX 170915P00155000 P 09/15/17 155.0 44.60 48.50
CVX 170915P00160000 P 09/15/17 160.0 49.50 53.45
CVX 170915P00165000 P 09/15/17 165.0 54.50 58.60
CVX 170915P00170000 P 09/15/17 170.0 59.45 63.40
CVX 180119C00040000 C 01/19/18 40.0 67.50 72.25
CVX 180119C00042500 C 01/19/18 42.5 65.00 69.70
CVX 180119C00045000 C 01/19/18 45.0 62.50 67.30
CVX 180119C00047500 C 01/19/18 47.5 60.00 64.55
CVX 180119C00050000 C 01/19/18 50.0 57.50 62.30
CVX 180119C00055000 C 01/19/18 55.0 52.50 57.30
CVX 180119C00060000 C 01/19/18 60.0 47.50 52.30
CVX 180119C00065000 C 01/19/18 65.0 42.50 47.20
CVX 180119C00067500 C 01/19/18 67.5 40.00 45.00
CVX 180119C00070000 C 01/19/18 70.0 37.85 42.50
CVX 180119C00072500 C 01/19/18 72.5 35.00 39.90
CVX 180119C00075000 C 01/19/18 75.0 32.80 36.55
CVX 180119C00077500 C 01/19/18 77.5 30.55 34.85
CVX 180119C00080000 C 01/19/18 80.0 28.25 32.50
CVX 180119C00082500 C 01/19/18 82.5 25.95 30.15
CVX 180119C00085000 C 01/19/18 85.0 23.70 27.80
CVX 180119C00087500 C 01/19/18 87.5 22.70 25.35
CVX 180119C00090000 C 01/19/18 90.0 20.30 21.85
CVX 180119C00092500 C 01/19/18 92.5 19.35 19.80
CVX 180119C00095000 C 01/19/18 95.0 17.30 17.70
CVX 180119C00097500 C 01/19/18 97.5 15.35 15.90
CVX 180119C00100000 C 01/19/18 100.0 13.40 14.05
CVX 180119C00105000 C 01/19/18 105.0 10.15 10.45
CVX 180119C00110000 C 01/19/18 110.0 7.20 7.60
CVX 180119C00115000 C 01/19/18 115.0 5.00 5.30
CVX 180119C00120000 C 01/19/18 120.0 3.25 3.40
CVX 180119C00125000 C 01/19/18 125.0 1.99 2.13
CVX 180119C00130000 C 01/19/18 130.0 1.14 1.24
CVX 180119C00135000 C 01/19/18 135.0 0.63 0.72
CVX 180119C00140000 C 01/19/18 140.0 0.31 0.40
CVX 180119C00145000 C 01/19/18 145.0 0.10 0.22
CVX 180119C00150000 C 01/19/18 150.0 0.07 0.12
CVX 180119P00040000 P 01/19/18 40.0 0.13 0.19
CVX 180119P00042500 P 01/19/18 42.5 0.16 0.25
CVX 180119P00045000 P 01/19/18 45.0 0.22 0.28
CVX 180119P00047500 P 01/19/18 47.5 0.26 0.33
CVX 180119P00050000 P 01/19/18 50.0 0.31 0.39
CVX 180119P00055000 P 01/19/18 55.0 0.43 0.51
CVX 180119P00060000 P 01/19/18 60.0 0.58 0.69
CVX 180119P00065000 P 01/19/18 65.0 0.77 0.89
CVX 180119P00067500 P 01/19/18 67.5 0.86 1.00
CVX 180119P00070000 P 01/19/18 70.0 1.00 1.13
CVX 180119P00072500 P 01/19/18 72.5 1.15 1.24
CVX 180119P00075000 P 01/19/18 75.0 1.32 1.43
CVX 180119P00077500 P 01/19/18 77.5 1.52 1.68
CVX 180119P00080000 P 01/19/18 80.0 1.71 1.87
CVX 180119P00082500 P 01/19/18 82.5 1.97 2.14
CVX 180119P00085000 P 01/19/18 85.0 2.26 2.46
CVX 180119P00087500 P 01/19/18 87.5 2.60 2.82
CVX 180119P00090000 P 01/19/18 90.0 3.00 3.25
CVX 180119P00092500 P 01/19/18 92.5 3.55 3.75
CVX 180119P00095000 P 01/19/18 95.0 4.10 4.30
CVX 180119P00097500 P 01/19/18 97.5 4.70 4.90
CVX 180119P00100000 P 01/19/18 100.0 5.35 5.65
CVX 180119P00105000 P 01/19/18 105.0 7.10 7.45
CVX 180119P00110000 P 01/19/18 110.0 9.35 9.70
CVX 180119P00115000 P 01/19/18 115.0 11.95 12.40
CVX 180119P00120000 P 01/19/18 120.0 15.15 15.60
CVX 180119P00125000 P 01/19/18 125.0 18.80 19.70
CVX 180119P00130000 P 01/19/18 130.0 22.25 25.45
CVX 180119P00135000 P 01/19/18 135.0 26.90 29.90
CVX 180119P00140000 P 01/19/18 140.0 31.20 34.40
CVX 180119P00145000 P 01/19/18 145.0 35.75 38.95
CVX 180119P00150000 P 01/19/18 150.0 39.70 44.50
CVX 190118C00055000 C 01/18/19 55.0 52.55 57.50
CVX 190118C00060000 C 01/18/19 60.0 47.55 52.50
CVX 190118C00065000 C 01/18/19 65.0 42.55 47.50
CVX 190118C00070000 C 01/18/19 70.0 37.75 42.50
CVX 190118C00075000 C 01/18/19 75.0 33.55 37.90
CVX 190118C00080000 C 01/18/19 80.0 28.80 33.50
CVX 190118C00085000 C 01/18/19 85.0 25.00 28.95
CVX 190118C00090000 C 01/18/19 90.0 22.25 23.00
CVX 190118C00095000 C 01/18/19 95.0 18.35 19.25
CVX 190118C00100000 C 01/18/19 100.0 15.05 15.90
CVX 190118C00105000 C 01/18/19 105.0 12.25 12.75
CVX 190118C00110000 C 01/18/19 110.0 9.70 10.30
CVX 190118C00115000 C 01/18/19 115.0 7.60 8.10
CVX 190118C00120000 C 01/18/19 120.0 5.65 6.15
CVX 190118C00125000 C 01/18/19 125.0 4.15 4.65
CVX 190118C00130000 C 01/18/19 130.0 2.84 3.55
CVX 190118C00135000 C 01/18/19 135.0 2.07 2.50
CVX 190118C00140000 C 01/18/19 140.0 1.60 1.83
CVX 190118C00145000 C 01/18/19 145.0 0.90 1.47
CVX 190118C00150000 C 01/18/19 150.0 0.57 1.05
CVX 190118C00155000 C 01/18/19 155.0 0.34 0.72
CVX 190118C00160000 C 01/18/19 160.0 0.21 0.51
CVX 190118C00165000 C 01/18/19 165.0 0.13 0.36
CVX 190118C00170000 C 01/18/19 170.0 0.10 0.27
CVX 190118C00175000 C 01/18/19 175.0 0.04 0.19
CVX 190118P00055000 P 01/18/19 55.0 0.97 1.47
CVX 190118P00060000 P 01/18/19 60.0 1.34 1.83
CVX 190118P00065000 P 01/18/19 65.0 1.94 2.45
CVX 190118P00070000 P 01/18/19 70.0 2.39 2.95
CVX 190118P00075000 P 01/18/19 75.0 3.15 3.50
CVX 190118P00080000 P 01/18/19 80.0 4.05 4.45
CVX 190118P00085000 P 01/18/19 85.0 5.20 5.45
CVX 190118P00090000 P 01/18/19 90.0 6.50 6.80
CVX 190118P00095000 P 01/18/19 95.0 8.10 8.35
CVX 190118P00100000 P 01/18/19 100.0 9.95 10.20
CVX 190118P00105000 P 01/18/19 105.0 12.05 12.35
CVX 190118P00110000 P 01/18/19 110.0 14.30 15.00
CVX 190118P00115000 P 01/18/19 115.0 17.10 17.85
CVX 190118P00120000 P 01/18/19 120.0 20.15 21.10
CVX 190118P00125000 P 01/18/19 125.0 23.55 24.60
CVX 190118P00130000 P 01/18/19 130.0 27.30 28.35
CVX 190118P00135000 P 01/18/19 135.0 29.25 33.55
CVX 190118P00140000 P 01/18/19 140.0 33.50 37.70
CVX 190118P00145000 P 01/18/19 145.0 37.50 42.10
CVX 190118P00150000 P 01/18/19 150.0 42.00 46.50
CVX 190118P00155000 P 01/18/19 155.0 46.55 51.50
CVX 190118P00160000 P 01/18/19 160.0 51.50 56.00
CVX 190118P00165000 P 01/18/19 165.0 56.05 61.00
CVX 190118P00170000 P 01/18/19 170.0 61.00 65.80
CVX 190118P00175000 P 01/18/19 175.0 65.60 70.50

OPRA data is delayed 15 minutes.