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 (2016-03-04)Premium Content

Chevron Corporation (CVX)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 160506C00060000 C 05/06/16 60.0 40.45 43.80
CVX 160506C00065000 C 05/06/16 65.0 35.45 39.00
CVX 160506C00070000 C 05/06/16 70.0 30.45 33.55
CVX 160506C00075000 C 05/06/16 75.0 25.50 27.75
CVX 160506C00080000 C 05/06/16 80.0 20.50 22.85
CVX 160506C00085000 C 05/06/16 85.0 15.50 17.80
CVX 160506C00085500 C 05/06/16 85.5 15.00 17.30
CVX 160506C00086000 C 05/06/16 86.0 15.65 16.80
CVX 160506C00086500 C 05/06/16 86.5 13.95 16.35
CVX 160506C00087000 C 05/06/16 87.0 13.40 15.85
CVX 160506C00087500 C 05/06/16 87.5 12.80 15.45
CVX 160506C00088000 C 05/06/16 88.0 12.45 14.75
CVX 160506C00088500 C 05/06/16 88.5 11.95 14.25
CVX 160506C00089000 C 05/06/16 89.0 11.45 14.00
CVX 160506C00089500 C 05/06/16 89.5 10.95 13.30
CVX 160506C00090000 C 05/06/16 90.0 10.50 12.75
CVX 160506C00090500 C 05/06/16 90.5 9.95 12.35
CVX 160506C00091000 C 05/06/16 91.0 9.45 11.75
CVX 160506C00091500 C 05/06/16 91.5 9.10 11.25
CVX 160506C00092000 C 05/06/16 92.0 9.40 10.65
CVX 160506C00092500 C 05/06/16 92.5 8.15 10.25
CVX 160506C00093000 C 05/06/16 93.0 7.60 9.80
CVX 160506C00093500 C 05/06/16 93.5 7.15 9.25
CVX 160506C00094000 C 05/06/16 94.0 6.60 8.80
CVX 160506C00094500 C 05/06/16 94.5 6.20 8.30
CVX 160506C00095000 C 05/06/16 95.0 6.20 7.80
CVX 160506C00095500 C 05/06/16 95.5 5.80 7.30
CVX 160506C00096000 C 05/06/16 96.0 5.75 6.85
CVX 160506C00096500 C 05/06/16 96.5 5.55 6.35
CVX 160506C00097000 C 05/06/16 97.0 5.20 5.75
CVX 160506C00097500 C 05/06/16 97.5 4.85 5.30
CVX 160506C00098000 C 05/06/16 98.0 4.40 4.85
CVX 160506C00098500 C 05/06/16 98.5 3.95 4.30
CVX 160506C00099000 C 05/06/16 99.0 3.50 3.90
CVX 160506C00099500 C 05/06/16 99.5 3.15 3.40
CVX 160506C00100000 C 05/06/16 100.0 2.68 3.05
CVX 160506C00101000 C 05/06/16 101.0 2.03 2.25
CVX 160506C00102000 C 05/06/16 102.0 1.33 1.54
CVX 160506C00103000 C 05/06/16 103.0 0.81 0.99
CVX 160506C00104000 C 05/06/16 104.0 0.43 0.59
CVX 160506C00105000 C 05/06/16 105.0 0.20 0.33
CVX 160506C00106000 C 05/06/16 106.0 0.10 0.16
CVX 160506C00107000 C 05/06/16 107.0 0.03 0.08
CVX 160506C00108000 C 05/06/16 108.0 0.00 0.06
CVX 160506C00109000 C 05/06/16 109.0 0.00 0.09
CVX 160506C00110000 C 05/06/16 110.0 0.00 0.12
CVX 160506C00111000 C 05/06/16 111.0 0.00 0.25
CVX 160506C00112000 C 05/06/16 112.0 0.00 0.25
CVX 160506C00113000 C 05/06/16 113.0 0.00 0.25
CVX 160506C00114000 C 05/06/16 114.0 0.00 0.25
CVX 160506C00115000 C 05/06/16 115.0 0.00 0.11
CVX 160506C00116000 C 05/06/16 116.0 0.00 0.25
CVX 160506C00117000 C 05/06/16 117.0 0.00 0.25
CVX 160506C00118000 C 05/06/16 118.0 0.00 0.25
CVX 160506C00119000 C 05/06/16 119.0 0.00 0.25
CVX 160506C00120000 C 05/06/16 120.0 0.00 0.10
CVX 160506C00125000 C 05/06/16 125.0 0.00 0.25
CVX 160506C00130000 C 05/06/16 130.0 0.00 0.25
CVX 160506C00135000 C 05/06/16 135.0 0.00 0.25
CVX 160506C00140000 C 05/06/16 140.0 0.00 0.28
CVX 160506C00145000 C 05/06/16 145.0 0.00 0.25
CVX 160506C00150000 C 05/06/16 150.0 0.00 0.25
CVX 160506P00060000 P 05/06/16 60.0 0.00 0.02
CVX 160506P00065000 P 05/06/16 65.0 0.00 0.02
CVX 160506P00070000 P 05/06/16 70.0 0.00 0.08
CVX 160506P00075000 P 05/06/16 75.0 0.00 0.04
CVX 160506P00080000 P 05/06/16 80.0 0.00 0.04
CVX 160506P00085000 P 05/06/16 85.0 0.00 0.03
CVX 160506P00085500 P 05/06/16 85.5 0.00 0.03
CVX 160506P00086000 P 05/06/16 86.0 0.00 0.10
CVX 160506P00086500 P 05/06/16 86.5 0.00 0.04
CVX 160506P00087000 P 05/06/16 87.0 0.00 0.03
CVX 160506P00087500 P 05/06/16 87.5 0.00 0.03
CVX 160506P00088000 P 05/06/16 88.0 0.00 0.03
CVX 160506P00088500 P 05/06/16 88.5 0.00 0.06
CVX 160506P00089000 P 05/06/16 89.0 0.00 0.04
CVX 160506P00089500 P 05/06/16 89.5 0.00 0.04
CVX 160506P00090000 P 05/06/16 90.0 0.00 0.04
CVX 160506P00090500 P 05/06/16 90.5 0.00 0.04
CVX 160506P00091000 P 05/06/16 91.0 0.01 0.04
CVX 160506P00091500 P 05/06/16 91.5 0.01 0.05
CVX 160506P00092000 P 05/06/16 92.0 0.01 0.05
CVX 160506P00092500 P 05/06/16 92.5 0.02 0.06
CVX 160506P00093000 P 05/06/16 93.0 0.02 0.06
CVX 160506P00093500 P 05/06/16 93.5 0.03 0.07
CVX 160506P00094000 P 05/06/16 94.0 0.04 0.08
CVX 160506P00094500 P 05/06/16 94.5 0.05 0.10
CVX 160506P00095000 P 05/06/16 95.0 0.06 0.11
CVX 160506P00095500 P 05/06/16 95.5 0.08 0.13
CVX 160506P00096000 P 05/06/16 96.0 0.09 0.15
CVX 160506P00096500 P 05/06/16 96.5 0.12 0.18
CVX 160506P00097000 P 05/06/16 97.0 0.14 0.21
CVX 160506P00097500 P 05/06/16 97.5 0.18 0.27
CVX 160506P00098000 P 05/06/16 98.0 0.21 0.30
CVX 160506P00098500 P 05/06/16 98.5 0.28 0.37
CVX 160506P00099000 P 05/06/16 99.0 0.34 0.46
CVX 160506P00099500 P 05/06/16 99.5 0.39 0.51
CVX 160506P00100000 P 05/06/16 100.0 0.47 0.61
CVX 160506P00101000 P 05/06/16 101.0 0.72 0.88
CVX 160506P00102000 P 05/06/16 102.0 1.02 1.22
CVX 160506P00103000 P 05/06/16 103.0 1.45 1.75
CVX 160506P00104000 P 05/06/16 104.0 2.02 2.39
CVX 160506P00105000 P 05/06/16 105.0 2.75 3.10
CVX 160506P00106000 P 05/06/16 106.0 3.55 4.00
CVX 160506P00107000 P 05/06/16 107.0 4.35 4.95
CVX 160506P00108000 P 05/06/16 108.0 5.30 6.05
CVX 160506P00109000 P 05/06/16 109.0 6.30 6.95
CVX 160506P00110000 P 05/06/16 110.0 7.30 9.05
CVX 160506P00111000 P 05/06/16 111.0 8.20 9.05
CVX 160506P00112000 P 05/06/16 112.0 9.25 10.05
CVX 160506P00113000 P 05/06/16 113.0 10.20 11.05
CVX 160506P00114000 P 05/06/16 114.0 10.80 12.05
CVX 160506P00115000 P 05/06/16 115.0 11.85 13.00
CVX 160506P00116000 P 05/06/16 116.0 13.20 15.25
CVX 160506P00117000 P 05/06/16 117.0 14.05 15.65
CVX 160506P00118000 P 05/06/16 118.0 14.65 16.65
CVX 160506P00119000 P 05/06/16 119.0 15.65 17.65
CVX 160506P00120000 P 05/06/16 120.0 17.25 18.25
CVX 160506P00125000 P 05/06/16 125.0 21.85 24.55
CVX 160506P00130000 P 05/06/16 130.0 26.60 28.80
CVX 160506P00135000 P 05/06/16 135.0 31.55 33.80
CVX 160506P00140000 P 05/06/16 140.0 36.60 38.80
CVX 160506P00145000 P 05/06/16 145.0 41.60 43.25
CVX 160506P00150000 P 05/06/16 150.0 46.55 48.80
CVX 160513C00075000 C 05/13/16 75.0 25.45 28.35
CVX 160513C00080000 C 05/13/16 80.0 20.50 22.95
CVX 160513C00085000 C 05/13/16 85.0 15.40 17.85
CVX 160513C00085500 C 05/13/16 85.5 15.05 17.40
CVX 160513C00086000 C 05/13/16 86.0 14.90 16.90
CVX 160513C00086500 C 05/13/16 86.5 13.85 16.40
CVX 160513C00087000 C 05/13/16 87.0 13.55 15.90
CVX 160513C00087500 C 05/13/16 87.5 12.95 15.30
CVX 160513C00088000 C 05/13/16 88.0 12.45 14.90
CVX 160513C00088500 C 05/13/16 88.5 12.00 14.30
CVX 160513C00089000 C 05/13/16 89.0 11.55 13.85
CVX 160513C00089500 C 05/13/16 89.5 11.05 13.35
CVX 160513C00090000 C 05/13/16 90.0 11.30 12.85
CVX 160513C00090500 C 05/13/16 90.5 10.10 12.35
CVX 160513C00091000 C 05/13/16 91.0 10.40 11.85
CVX 160513C00091500 C 05/13/16 91.5 9.05 11.40
CVX 160513C00092000 C 05/13/16 92.0 8.85 11.00
CVX 160513C00092500 C 05/13/16 92.5 8.15 10.55
CVX 160513C00093000 C 05/13/16 93.0 7.90 10.05
CVX 160513C00093500 C 05/13/16 93.5 7.30 9.55
CVX 160513C00094000 C 05/13/16 94.0 6.85 9.00
CVX 160513C00094500 C 05/13/16 94.5 6.35 8.40
CVX 160513C00095000 C 05/13/16 95.0 6.35 7.90
CVX 160513C00095500 C 05/13/16 95.5 5.45 7.55
CVX 160513C00096000 C 05/13/16 96.0 5.25 7.15
CVX 160513C00096500 C 05/13/16 96.5 5.25 6.65
CVX 160513C00097000 C 05/13/16 97.0 5.20 6.20
CVX 160513C00097500 C 05/13/16 97.5 5.10 5.70
CVX 160513C00098000 C 05/13/16 98.0 4.60 5.05
CVX 160513C00098500 C 05/13/16 98.5 4.30 4.65
CVX 160513C00099000 C 05/13/16 99.0 3.90 4.20
CVX 160513C00099500 C 05/13/16 99.5 3.50 3.85
CVX 160513C00100000 C 05/13/16 100.0 3.10 3.40
CVX 160513C00101000 C 05/13/16 101.0 2.31 2.77
CVX 160513C00102000 C 05/13/16 102.0 1.74 2.14
CVX 160513C00103000 C 05/13/16 103.0 1.17 1.61
CVX 160513C00104000 C 05/13/16 104.0 0.86 1.15
CVX 160513C00105000 C 05/13/16 105.0 0.55 0.73
CVX 160513C00106000 C 05/13/16 106.0 0.26 0.60
CVX 160513C00107000 C 05/13/16 107.0 0.00 0.31
CVX 160513C00108000 C 05/13/16 108.0 0.00 0.20
CVX 160513C00109000 C 05/13/16 109.0 0.00 0.15
CVX 160513C00110000 C 05/13/16 110.0 0.00 0.09
CVX 160513C00111000 C 05/13/16 111.0 0.00 0.25
CVX 160513C00112000 C 05/13/16 112.0 0.00 0.25
CVX 160513C00113000 C 05/13/16 113.0 0.00 0.25
CVX 160513C00114000 C 05/13/16 114.0 0.00 0.26
CVX 160513C00115000 C 05/13/16 115.0 0.00 0.13
CVX 160513C00116000 C 05/13/16 116.0 0.00 0.25
CVX 160513C00117000 C 05/13/16 117.0 0.00 0.26
CVX 160513C00118000 C 05/13/16 118.0 0.00 0.27
CVX 160513C00119000 C 05/13/16 119.0 0.00 0.27
CVX 160513P00075000 P 05/13/16 75.0 0.00 0.05
CVX 160513P00080000 P 05/13/16 80.0 0.00 0.11
CVX 160513P00085000 P 05/13/16 85.0 0.00 0.11
CVX 160513P00085500 P 05/13/16 85.5 0.00 0.19
CVX 160513P00086000 P 05/13/16 86.0 0.00 0.14
CVX 160513P00086500 P 05/13/16 86.5 0.00 0.25
CVX 160513P00087000 P 05/13/16 87.0 0.00 0.11
CVX 160513P00087500 P 05/13/16 87.5 0.00 0.19
CVX 160513P00088000 P 05/13/16 88.0 0.00 0.15
CVX 160513P00088500 P 05/13/16 88.5 0.00 0.20
CVX 160513P00089000 P 05/13/16 89.0 0.00 0.21
CVX 160513P00089500 P 05/13/16 89.5 0.00 0.24
CVX 160513P00090000 P 05/13/16 90.0 0.00 0.25
CVX 160513P00090500 P 05/13/16 90.5 0.00 0.28
CVX 160513P00091000 P 05/13/16 91.0 0.05 0.28
CVX 160513P00091500 P 05/13/16 91.5 0.01 0.35
CVX 160513P00092000 P 05/13/16 92.0 0.02 0.38
CVX 160513P00092500 P 05/13/16 92.5 0.03 0.28
CVX 160513P00093000 P 05/13/16 93.0 0.05 0.26
CVX 160513P00093500 P 05/13/16 93.5 0.12 0.24
CVX 160513P00094000 P 05/13/16 94.0 0.11 0.28
CVX 160513P00094500 P 05/13/16 94.5 0.11 0.31
CVX 160513P00095000 P 05/13/16 95.0 0.21 0.34
CVX 160513P00095500 P 05/13/16 95.5 0.24 0.39
CVX 160513P00096000 P 05/13/16 96.0 0.28 0.43
CVX 160513P00096500 P 05/13/16 96.5 0.32 0.47
CVX 160513P00097000 P 05/13/16 97.0 0.34 0.53
CVX 160513P00097500 P 05/13/16 97.5 0.43 0.60
CVX 160513P00098000 P 05/13/16 98.0 0.50 0.70
CVX 160513P00098500 P 05/13/16 98.5 0.56 0.77
CVX 160513P00099000 P 05/13/16 99.0 0.66 0.89
CVX 160513P00099500 P 05/13/16 99.5 0.76 0.99
CVX 160513P00100000 P 05/13/16 100.0 0.85 1.10
CVX 160513P00101000 P 05/13/16 101.0 1.13 1.44
CVX 160513P00102000 P 05/13/16 102.0 1.50 1.80
CVX 160513P00103000 P 05/13/16 103.0 1.94 2.31
CVX 160513P00104000 P 05/13/16 104.0 2.53 2.90
CVX 160513P00105000 P 05/13/16 105.0 3.10 3.55
CVX 160513P00106000 P 05/13/16 106.0 3.85 4.30
CVX 160513P00107000 P 05/13/16 107.0 4.50 6.70
CVX 160513P00108000 P 05/13/16 108.0 5.25 7.70
CVX 160513P00109000 P 05/13/16 109.0 6.15 8.60
CVX 160513P00110000 P 05/13/16 110.0 7.30 9.60
CVX 160513P00111000 P 05/13/16 111.0 8.20 10.55
CVX 160513P00112000 P 05/13/16 112.0 9.05 10.15
CVX 160513P00113000 P 05/13/16 113.0 9.60 12.50
CVX 160513P00114000 P 05/13/16 114.0 10.55 13.70
CVX 160513P00115000 P 05/13/16 115.0 11.95 13.85
CVX 160513P00116000 P 05/13/16 116.0 12.60 15.50
CVX 160513P00117000 P 05/13/16 117.0 13.50 16.50
CVX 160513P00118000 P 05/13/16 118.0 14.50 17.55
CVX 160513P00119000 P 05/13/16 119.0 15.80 18.60
CVX 160520C00050000 C 05/20/16 50.0 50.00 53.95
CVX 160520C00055000 C 05/20/16 55.0 45.00 48.90
CVX 160520C00060000 C 05/20/16 60.0 40.00 43.45
CVX 160520C00065000 C 05/20/16 65.0 35.00 39.35
CVX 160520C00070000 C 05/20/16 70.0 30.00 34.30
CVX 160520C00075000 C 05/20/16 75.0 25.05 28.75
CVX 160520C00076000 C 05/20/16 76.0 24.10 28.50
CVX 160520C00076500 C 05/20/16 76.5 23.60 27.85
CVX 160520C00077000 C 05/20/16 77.0 23.10 26.95
CVX 160520C00077500 C 05/20/16 77.5 22.65 26.00
CVX 160520C00078000 C 05/20/16 78.0 22.20 26.00
CVX 160520C00078500 C 05/20/16 78.5 22.15 25.85
CVX 160520C00079000 C 05/20/16 79.0 21.20 25.40
CVX 160520C00079500 C 05/20/16 79.5 20.65 24.70
CVX 160520C00080000 C 05/20/16 80.0 20.50 23.00
CVX 160520C00080500 C 05/20/16 80.5 19.60 23.90
CVX 160520C00081000 C 05/20/16 81.0 19.10 23.40
CVX 160520C00081500 C 05/20/16 81.5 18.65 22.80
CVX 160520C00082000 C 05/20/16 82.0 18.10 22.35
CVX 160520C00082500 C 05/20/16 82.5 17.95 20.30
CVX 160520C00083000 C 05/20/16 83.0 17.20 20.40
CVX 160520C00083500 C 05/20/16 83.5 16.85 20.35
CVX 160520C00084000 C 05/20/16 84.0 16.20 19.40
CVX 160520C00084500 C 05/20/16 84.5 15.75 19.20
CVX 160520C00085000 C 05/20/16 85.0 15.60 17.85
CVX 160520C00085500 C 05/20/16 85.5 15.00 17.90
CVX 160520C00086000 C 05/20/16 86.0 14.50 17.15
CVX 160520C00086500 C 05/20/16 86.5 14.05 16.50
CVX 160520C00087000 C 05/20/16 87.0 13.55 16.20
CVX 160520C00087500 C 05/20/16 87.5 13.00 15.35
CVX 160520C00088000 C 05/20/16 88.0 12.55 15.00
CVX 160520C00088500 C 05/20/16 88.5 12.05 14.45
CVX 160520C00089000 C 05/20/16 89.0 11.40 14.20
CVX 160520C00089500 C 05/20/16 89.5 11.00 13.75
CVX 160520C00090000 C 05/20/16 90.0 11.30 12.85
CVX 160520C00090500 C 05/20/16 90.5 10.00 12.40
CVX 160520C00091000 C 05/20/16 91.0 9.70 12.05
CVX 160520C00091500 C 05/20/16 91.5 9.15 11.50
CVX 160520C00092000 C 05/20/16 92.0 8.85 10.90
CVX 160520C00092500 C 05/20/16 92.5 9.65 10.45
CVX 160520C00093000 C 05/20/16 93.0 7.90 9.90
CVX 160520C00093500 C 05/20/16 93.5 7.80 9.45
CVX 160520C00094000 C 05/20/16 94.0 7.90 9.00
CVX 160520C00094500 C 05/20/16 94.5 7.75 8.55
CVX 160520C00095000 C 05/20/16 95.0 7.40 7.90
CVX 160520C00095500 C 05/20/16 95.5 6.95 7.40
CVX 160520C00096000 C 05/20/16 96.0 6.55 6.90
CVX 160520C00096500 C 05/20/16 96.5 6.15 6.45
CVX 160520C00097000 C 05/20/16 97.0 5.70 6.00
CVX 160520C00097500 C 05/20/16 97.5 5.20 5.65
CVX 160520C00098000 C 05/20/16 98.0 4.85 5.15
CVX 160520C00098500 C 05/20/16 98.5 4.45 4.70
CVX 160520C00099000 C 05/20/16 99.0 4.05 4.30
CVX 160520C00099500 C 05/20/16 99.5 3.70 3.95
CVX 160520C00100000 C 05/20/16 100.0 3.30 3.55
CVX 160520C00101000 C 05/20/16 101.0 2.59 2.83
CVX 160520C00102000 C 05/20/16 102.0 2.00 2.21
CVX 160520C00103000 C 05/20/16 103.0 1.54 1.66
CVX 160520C00104000 C 05/20/16 104.0 1.09 1.21
CVX 160520C00105000 C 05/20/16 105.0 0.73 0.85
CVX 160520C00106000 C 05/20/16 106.0 0.44 0.60
CVX 160520C00107000 C 05/20/16 107.0 0.30 0.38
CVX 160520C00108000 C 05/20/16 108.0 0.18 0.24
CVX 160520C00109000 C 05/20/16 109.0 0.10 0.15
CVX 160520C00110000 C 05/20/16 110.0 0.06 0.10
CVX 160520C00111000 C 05/20/16 111.0 0.03 0.07
CVX 160520C00112000 C 05/20/16 112.0 0.00 0.17
CVX 160520C00115000 C 05/20/16 115.0 0.00 0.12
CVX 160520C00120000 C 05/20/16 120.0 0.00 0.05
CVX 160520C00125000 C 05/20/16 125.0 0.00 0.10
CVX 160520C00130000 C 05/20/16 130.0 0.00 0.09
CVX 160520C00135000 C 05/20/16 135.0 0.00 0.07
CVX 160520C00140000 C 05/20/16 140.0 0.00 0.07
CVX 160520C00145000 C 05/20/16 145.0 0.00 0.06
CVX 160520P00050000 P 05/20/16 50.0 0.00 0.06
CVX 160520P00055000 P 05/20/16 55.0 0.00 0.01
CVX 160520P00060000 P 05/20/16 60.0 0.00 0.01
CVX 160520P00065000 P 05/20/16 65.0 0.00 0.01
CVX 160520P00070000 P 05/20/16 70.0 0.00 0.02
CVX 160520P00075000 P 05/20/16 75.0 0.01 0.02
CVX 160520P00076000 P 05/20/16 76.0 0.00 0.18
CVX 160520P00076500 P 05/20/16 76.5 0.00 0.19
CVX 160520P00077000 P 05/20/16 77.0 0.00 0.06
CVX 160520P00077500 P 05/20/16 77.5 0.01 0.03
CVX 160520P00078000 P 05/20/16 78.0 0.01 0.05
CVX 160520P00078500 P 05/20/16 78.5 0.01 0.05
CVX 160520P00079000 P 05/20/16 79.0 0.01 0.05
CVX 160520P00079500 P 05/20/16 79.5 0.01 0.05
CVX 160520P00080000 P 05/20/16 80.0 0.02 0.05
CVX 160520P00080500 P 05/20/16 80.5 0.02 0.06
CVX 160520P00081000 P 05/20/16 81.0 0.02 0.06
CVX 160520P00081500 P 05/20/16 81.5 0.03 0.06
CVX 160520P00082000 P 05/20/16 82.0 0.03 0.07
CVX 160520P00082500 P 05/20/16 82.5 0.04 0.07
CVX 160520P00083000 P 05/20/16 83.0 0.04 0.08
CVX 160520P00083500 P 05/20/16 83.5 0.05 0.08
CVX 160520P00084000 P 05/20/16 84.0 0.05 0.09
CVX 160520P00084500 P 05/20/16 84.5 0.06 0.10
CVX 160520P00085000 P 05/20/16 85.0 0.08 0.11
CVX 160520P00085500 P 05/20/16 85.5 0.07 0.11
CVX 160520P00086000 P 05/20/16 86.0 0.03 0.12
CVX 160520P00086500 P 05/20/16 86.5 0.05 0.13
CVX 160520P00087000 P 05/20/16 87.0 0.10 0.14
CVX 160520P00087500 P 05/20/16 87.5 0.07 0.16
CVX 160520P00088000 P 05/20/16 88.0 0.08 0.17
CVX 160520P00088500 P 05/20/16 88.5 0.16 0.19
CVX 160520P00089000 P 05/20/16 89.0 0.13 0.20
CVX 160520P00089500 P 05/20/16 89.5 0.18 0.22
CVX 160520P00090000 P 05/20/16 90.0 0.19 0.24
CVX 160520P00090500 P 05/20/16 90.5 0.22 0.27
CVX 160520P00091000 P 05/20/16 91.0 0.24 0.29
CVX 160520P00091500 P 05/20/16 91.5 0.27 0.32
CVX 160520P00092000 P 05/20/16 92.0 0.30 0.35
CVX 160520P00092500 P 05/20/16 92.5 0.33 0.39
CVX 160520P00093000 P 05/20/16 93.0 0.37 0.43
CVX 160520P00093500 P 05/20/16 93.5 0.41 0.47
CVX 160520P00094000 P 05/20/16 94.0 0.41 0.52
CVX 160520P00094500 P 05/20/16 94.5 0.51 0.57
CVX 160520P00095000 P 05/20/16 95.0 0.55 0.63
CVX 160520P00095500 P 05/20/16 95.5 0.63 0.70
CVX 160520P00096000 P 05/20/16 96.0 0.69 0.77
CVX 160520P00096500 P 05/20/16 96.5 0.78 0.86
CVX 160520P00097000 P 05/20/16 97.0 0.87 0.95
CVX 160520P00097500 P 05/20/16 97.5 0.97 1.05
CVX 160520P00098000 P 05/20/16 98.0 1.07 1.16
CVX 160520P00098500 P 05/20/16 98.5 1.19 1.29
CVX 160520P00099000 P 05/20/16 99.0 1.33 1.43
CVX 160520P00099500 P 05/20/16 99.5 1.47 1.59
CVX 160520P00100000 P 05/20/16 100.0 1.63 1.76
CVX 160520P00101000 P 05/20/16 101.0 2.01 2.14
CVX 160520P00102000 P 05/20/16 102.0 2.47 2.62
CVX 160520P00103000 P 05/20/16 103.0 2.99 3.20
CVX 160520P00104000 P 05/20/16 104.0 3.60 3.80
CVX 160520P00105000 P 05/20/16 105.0 4.30 4.60
CVX 160520P00106000 P 05/20/16 106.0 5.10 5.40
CVX 160520P00107000 P 05/20/16 107.0 5.75 6.25
CVX 160520P00108000 P 05/20/16 108.0 6.50 7.60
CVX 160520P00109000 P 05/20/16 109.0 7.25 9.50
CVX 160520P00110000 P 05/20/16 110.0 8.25 10.10
CVX 160520P00111000 P 05/20/16 111.0 9.20 11.15
CVX 160520P00112000 P 05/20/16 112.0 10.05 12.30
CVX 160520P00115000 P 05/20/16 115.0 12.65 15.75
CVX 160520P00120000 P 05/20/16 120.0 17.10 21.00
CVX 160520P00125000 P 05/20/16 125.0 21.75 25.95
CVX 160520P00130000 P 05/20/16 130.0 26.50 31.00
CVX 160520P00135000 P 05/20/16 135.0 31.70 36.00
CVX 160520P00140000 P 05/20/16 140.0 36.70 40.95
CVX 160520P00145000 P 05/20/16 145.0 41.70 45.95
CVX 160527C00075000 C 05/27/16 75.0 25.65 28.65
CVX 160527C00080000 C 05/27/16 80.0 20.10 23.90
CVX 160527C00084000 C 05/27/16 84.0 16.30 19.40
CVX 160527C00085000 C 05/27/16 85.0 15.35 18.85
CVX 160527C00085500 C 05/27/16 85.5 14.75 18.35
CVX 160527C00086000 C 05/27/16 86.0 14.50 17.45
CVX 160527C00086500 C 05/27/16 86.5 14.05 16.90
CVX 160527C00087000 C 05/27/16 87.0 13.50 16.50
CVX 160527C00087500 C 05/27/16 87.5 13.05 15.90
CVX 160527C00088000 C 05/27/16 88.0 12.55 15.30
CVX 160527C00088500 C 05/27/16 88.5 12.00 15.05
CVX 160527C00089000 C 05/27/16 89.0 11.55 14.25
CVX 160527C00089500 C 05/27/16 89.5 11.00 14.05
CVX 160527C00090000 C 05/27/16 90.0 10.60 13.55
CVX 160527C00090500 C 05/27/16 90.5 10.15 12.75
CVX 160527C00091000 C 05/27/16 91.0 10.10 12.05
CVX 160527C00091500 C 05/27/16 91.5 9.20 12.10
CVX 160527C00092000 C 05/27/16 92.0 10.00 11.20
CVX 160527C00092500 C 05/27/16 92.5 8.20 10.75
CVX 160527C00093000 C 05/27/16 93.0 7.70 10.40
CVX 160527C00093500 C 05/27/16 93.5 7.20 9.90
CVX 160527C00094000 C 05/27/16 94.0 6.80 9.40
CVX 160527C00094500 C 05/27/16 94.5 6.35 9.00
CVX 160527C00095000 C 05/27/16 95.0 7.45 8.20
CVX 160527C00095500 C 05/27/16 95.5 5.50 7.95
CVX 160527C00096000 C 05/27/16 96.0 6.50 7.30
CVX 160527C00096500 C 05/27/16 96.5 6.10 6.90
CVX 160527C00097000 C 05/27/16 97.0 5.70 6.40
CVX 160527C00097500 C 05/27/16 97.5 5.30 6.00
CVX 160527C00098000 C 05/27/16 98.0 4.90 5.55
CVX 160527C00098500 C 05/27/16 98.5 4.50 5.15
CVX 160527C00099000 C 05/27/16 99.0 4.10 4.75
CVX 160527C00099500 C 05/27/16 99.5 3.75 4.40
CVX 160527C00100000 C 05/27/16 100.0 3.30 4.00
CVX 160527C00101000 C 05/27/16 101.0 2.64 3.10
CVX 160527C00102000 C 05/27/16 102.0 1.94 2.50
CVX 160527C00103000 C 05/27/16 103.0 1.65 1.95
CVX 160527C00104000 C 05/27/16 104.0 1.19 1.58
CVX 160527C00105000 C 05/27/16 105.0 0.87 1.12
CVX 160527C00106000 C 05/27/16 106.0 0.57 0.83
CVX 160527C00107000 C 05/27/16 107.0 0.40 0.63
CVX 160527C00108000 C 05/27/16 108.0 0.25 0.45
CVX 160527C00109000 C 05/27/16 109.0 0.06 0.39
CVX 160527C00110000 C 05/27/16 110.0 0.02 0.25
CVX 160527C00111000 C 05/27/16 111.0 0.00 0.25
CVX 160527C00112000 C 05/27/16 112.0 0.00 0.25
CVX 160527C00115000 C 05/27/16 115.0 0.00 0.11
CVX 160527P00075000 P 05/27/16 75.0 0.00 0.15
CVX 160527P00080000 P 05/27/16 80.0 0.00 0.25
CVX 160527P00084000 P 05/27/16 84.0 0.02 0.50
CVX 160527P00085000 P 05/27/16 85.0 0.10 0.26
CVX 160527P00085500 P 05/27/16 85.5 0.10 0.50
CVX 160527P00086000 P 05/27/16 86.0 0.11 0.30
CVX 160527P00086500 P 05/27/16 86.5 0.12 0.50
CVX 160527P00087000 P 05/27/16 87.0 0.13 0.35
CVX 160527P00087500 P 05/27/16 87.5 0.15 0.38
CVX 160527P00088000 P 05/27/16 88.0 0.16 0.52
CVX 160527P00088500 P 05/27/16 88.5 0.19 0.45
CVX 160527P00089000 P 05/27/16 89.0 0.18 0.48
CVX 160527P00089500 P 05/27/16 89.5 0.23 0.52
CVX 160527P00090000 P 05/27/16 90.0 0.25 0.50
CVX 160527P00090500 P 05/27/16 90.5 0.27 0.61
CVX 160527P00091000 P 05/27/16 91.0 0.30 0.66
CVX 160527P00091500 P 05/27/16 91.5 0.33 0.69
CVX 160527P00092000 P 05/27/16 92.0 0.40 0.77
CVX 160527P00092500 P 05/27/16 92.5 0.41 0.83
CVX 160527P00093000 P 05/27/16 93.0 0.51 0.76
CVX 160527P00093500 P 05/27/16 93.5 0.34 0.99
CVX 160527P00094000 P 05/27/16 94.0 0.61 0.87
CVX 160527P00094500 P 05/27/16 94.5 0.67 0.96
CVX 160527P00095000 P 05/27/16 95.0 0.70 1.09
CVX 160527P00095500 P 05/27/16 95.5 0.82 1.39
CVX 160527P00096000 P 05/27/16 96.0 0.86 1.12
CVX 160527P00096500 P 05/27/16 96.5 0.93 1.24
CVX 160527P00097000 P 05/27/16 97.0 1.07 1.70
CVX 160527P00097500 P 05/27/16 97.5 1.16 1.65
CVX 160527P00098000 P 05/27/16 98.0 1.23 1.58
CVX 160527P00098500 P 05/27/16 98.5 1.40 1.70
CVX 160527P00099000 P 05/27/16 99.0 1.52 1.87
CVX 160527P00099500 P 05/27/16 99.5 1.68 1.99
CVX 160527P00100000 P 05/27/16 100.0 1.85 2.17
CVX 160527P00101000 P 05/27/16 101.0 2.15 2.57
CVX 160527P00102000 P 05/27/16 102.0 2.65 3.75
CVX 160527P00103000 P 05/27/16 103.0 3.10 4.80
CVX 160527P00104000 P 05/27/16 104.0 3.75 5.50
CVX 160527P00105000 P 05/27/16 105.0 4.20 5.25
CVX 160527P00106000 P 05/27/16 106.0 5.05 6.00
CVX 160527P00107000 P 05/27/16 107.0 5.60 8.15
CVX 160527P00108000 P 05/27/16 108.0 6.40 8.95
CVX 160527P00109000 P 05/27/16 109.0 7.50 8.60
CVX 160527P00110000 P 05/27/16 110.0 8.30 10.70
CVX 160527P00111000 P 05/27/16 111.0 8.95 11.80
CVX 160527P00112000 P 05/27/16 112.0 9.70 12.60
CVX 160527P00115000 P 05/27/16 115.0 12.90 15.05
CVX 160603C00075000 C 06/03/16 75.0 25.40 28.65
CVX 160603C00080000 C 06/03/16 80.0 20.15 24.30
CVX 160603C00085000 C 06/03/16 85.0 15.55 18.40
CVX 160603C00088000 C 06/03/16 88.0 12.60 15.50
CVX 160603C00089000 C 06/03/16 89.0 11.60 14.55
CVX 160603C00090000 C 06/03/16 90.0 10.65 13.50
CVX 160603C00091000 C 06/03/16 91.0 9.70 12.60
CVX 160603C00092000 C 06/03/16 92.0 8.75 11.55
CVX 160603C00093000 C 06/03/16 93.0 7.85 10.55
CVX 160603C00093500 C 06/03/16 93.5 7.35 9.90
CVX 160603C00094000 C 06/03/16 94.0 6.90 9.35
CVX 160603C00094500 C 06/03/16 94.5 6.45 8.90
CVX 160603C00095000 C 06/03/16 95.0 7.45 8.35
CVX 160603C00095500 C 06/03/16 95.5 7.05 7.90
CVX 160603C00096000 C 06/03/16 96.0 5.70 7.60
CVX 160603C00096500 C 06/03/16 96.5 4.75 7.25
CVX 160603C00097000 C 06/03/16 97.0 4.95 6.75
CVX 160603C00097500 C 06/03/16 97.5 5.30 6.15
CVX 160603C00098000 C 06/03/16 98.0 5.05 5.80
CVX 160603C00098500 C 06/03/16 98.5 4.60 5.35
CVX 160603C00099000 C 06/03/16 99.0 4.25 4.95
CVX 160603C00099500 C 06/03/16 99.5 3.85 4.60
CVX 160603C00100000 C 06/03/16 100.0 3.50 4.25
CVX 160603C00101000 C 06/03/16 101.0 2.84 3.35
CVX 160603C00102000 C 06/03/16 102.0 2.30 2.77
CVX 160603C00103000 C 06/03/16 103.0 1.87 2.23
CVX 160603C00104000 C 06/03/16 104.0 1.41 1.87
CVX 160603C00105000 C 06/03/16 105.0 1.03 1.40
CVX 160603C00106000 C 06/03/16 106.0 0.76 1.09
CVX 160603C00107000 C 06/03/16 107.0 0.43 0.86
CVX 160603C00108000 C 06/03/16 108.0 0.31 0.58
CVX 160603C00109000 C 06/03/16 109.0 0.15 0.46
CVX 160603C00110000 C 06/03/16 110.0 0.05 0.35
CVX 160603C00111000 C 06/03/16 111.0 0.02 0.25
CVX 160603C00112000 C 06/03/16 112.0 0.00 0.25
CVX 160603C00113000 C 06/03/16 113.0 0.00 0.25
CVX 160603C00114000 C 06/03/16 114.0 0.00 0.25
CVX 160603C00115000 C 06/03/16 115.0 0.00 0.13
CVX 160603C00116000 C 06/03/16 116.0 0.00 0.25
CVX 160603P00075000 P 06/03/16 75.0 0.00 0.15
CVX 160603P00080000 P 06/03/16 80.0 0.00 0.25
CVX 160603P00085000 P 06/03/16 85.0 0.13 0.35
CVX 160603P00088000 P 06/03/16 88.0 0.23 0.57
CVX 160603P00089000 P 06/03/16 89.0 0.28 0.64
CVX 160603P00090000 P 06/03/16 90.0 0.33 0.73
CVX 160603P00091000 P 06/03/16 91.0 0.40 0.82
CVX 160603P00092000 P 06/03/16 92.0 0.49 1.05
CVX 160603P00093000 P 06/03/16 93.0 0.36 1.07
CVX 160603P00093500 P 06/03/16 93.5 0.62 1.20
CVX 160603P00094000 P 06/03/16 94.0 0.80 1.12
CVX 160603P00094500 P 06/03/16 94.5 0.85 1.13
CVX 160603P00095000 P 06/03/16 95.0 0.96 1.21
CVX 160603P00095500 P 06/03/16 95.5 1.04 1.32
CVX 160603P00096000 P 06/03/16 96.0 1.09 1.44
CVX 160603P00096500 P 06/03/16 96.5 1.21 1.54
CVX 160603P00097000 P 06/03/16 97.0 1.28 1.73
CVX 160603P00097500 P 06/03/16 97.5 1.38 1.73
CVX 160603P00098000 P 06/03/16 98.0 1.53 1.89
CVX 160603P00098500 P 06/03/16 98.5 1.61 2.13
CVX 160603P00099000 P 06/03/16 99.0 1.76 2.21
CVX 160603P00099500 P 06/03/16 99.5 1.96 2.34
CVX 160603P00100000 P 06/03/16 100.0 2.21 2.52
CVX 160603P00101000 P 06/03/16 101.0 2.50 2.93
CVX 160603P00102000 P 06/03/16 102.0 2.85 3.75
CVX 160603P00103000 P 06/03/16 103.0 3.40 4.95
CVX 160603P00104000 P 06/03/16 104.0 4.00 5.75
CVX 160603P00105000 P 06/03/16 105.0 4.60 5.30
CVX 160603P00106000 P 06/03/16 106.0 5.45 5.95
CVX 160603P00107000 P 06/03/16 107.0 5.95 8.30
CVX 160603P00108000 P 06/03/16 108.0 6.75 9.05
CVX 160603P00109000 P 06/03/16 109.0 7.00 9.95
CVX 160603P00110000 P 06/03/16 110.0 7.80 10.85
CVX 160603P00111000 P 06/03/16 111.0 8.95 11.70
CVX 160603P00112000 P 06/03/16 112.0 9.95 12.90
CVX 160603P00113000 P 06/03/16 113.0 10.85 13.60
CVX 160603P00114000 P 06/03/16 114.0 11.75 14.55
CVX 160603P00115000 P 06/03/16 115.0 12.65 15.60
CVX 160603P00116000 P 06/03/16 116.0 13.25 16.60
CVX 160610C00075000 C 06/10/16 75.0 25.65 28.50
CVX 160610C00080000 C 06/10/16 80.0 20.25 24.05
CVX 160610C00085000 C 06/10/16 85.0 15.20 19.35
CVX 160610C00090000 C 06/10/16 90.0 10.70 13.55
CVX 160610C00091000 C 06/10/16 91.0 9.75 12.20
CVX 160610C00092000 C 06/10/16 92.0 8.80 11.20
CVX 160610C00093000 C 06/10/16 93.0 7.90 10.90
CVX 160610C00094000 C 06/10/16 94.0 7.85 9.35
CVX 160610C00094500 C 06/10/16 94.5 6.50 9.20
CVX 160610C00095000 C 06/10/16 95.0 7.30 8.20
CVX 160610C00095500 C 06/10/16 95.5 7.05 7.90
CVX 160610C00096000 C 06/10/16 96.0 5.70 7.80
CVX 160610C00096500 C 06/10/16 96.5 6.10 7.10
CVX 160610C00097000 C 06/10/16 97.0 5.10 6.85
CVX 160610C00097500 C 06/10/16 97.5 5.10 6.35
CVX 160610C00098000 C 06/10/16 98.0 5.05 5.90
CVX 160610C00098500 C 06/10/16 98.5 4.40 5.50
CVX 160610C00099000 C 06/10/16 99.0 4.35 5.15
CVX 160610C00099500 C 06/10/16 99.5 3.60 4.85
CVX 160610C00100000 C 06/10/16 100.0 3.65 4.40
CVX 160610C00101000 C 06/10/16 101.0 3.00 3.65
CVX 160610C00102000 C 06/10/16 102.0 2.29 3.00
CVX 160610C00103000 C 06/10/16 103.0 1.94 2.57
CVX 160610C00104000 C 06/10/16 104.0 1.65 2.07
CVX 160610C00105000 C 06/10/16 105.0 1.27 1.59
CVX 160610C00106000 C 06/10/16 106.0 0.96 1.30
CVX 160610C00107000 C 06/10/16 107.0 0.72 1.01
CVX 160610C00108000 C 06/10/16 108.0 0.24 0.81
CVX 160610C00109000 C 06/10/16 109.0 0.18 0.61
CVX 160610C00110000 C 06/10/16 110.0 0.10 0.48
CVX 160610C00111000 C 06/10/16 111.0 0.06 0.48
CVX 160610C00112000 C 06/10/16 112.0 0.00 0.27
CVX 160610C00113000 C 06/10/16 113.0 0.00 0.25
CVX 160610C00114000 C 06/10/16 114.0 0.00 0.25
CVX 160610C00115000 C 06/10/16 115.0 0.00 0.14
CVX 160610C00116000 C 06/10/16 116.0 0.00 0.25
CVX 160610C00117000 C 06/10/16 117.0 0.00 0.25
CVX 160610C00118000 C 06/10/16 118.0 0.00 0.25
CVX 160610P00075000 P 06/10/16 75.0 0.00 0.16
CVX 160610P00080000 P 06/10/16 80.0 0.02 0.29
CVX 160610P00085000 P 06/10/16 85.0 0.19 0.46
CVX 160610P00090000 P 06/10/16 90.0 0.44 0.83
CVX 160610P00091000 P 06/10/16 91.0 0.52 1.04
CVX 160610P00092000 P 06/10/16 92.0 0.72 1.06
CVX 160610P00093000 P 06/10/16 93.0 0.78 1.16
CVX 160610P00094000 P 06/10/16 94.0 0.94 1.31
CVX 160610P00094500 P 06/10/16 94.5 1.02 1.31
CVX 160610P00095000 P 06/10/16 95.0 1.13 1.73
CVX 160610P00095500 P 06/10/16 95.5 1.22 1.57
CVX 160610P00096000 P 06/10/16 96.0 1.24 1.65
CVX 160610P00096500 P 06/10/16 96.5 1.36 1.76
CVX 160610P00097000 P 06/10/16 97.0 1.47 1.95
CVX 160610P00097500 P 06/10/16 97.5 1.63 2.01
CVX 160610P00098000 P 06/10/16 98.0 1.75 2.20
CVX 160610P00098500 P 06/10/16 98.5 1.81 2.26
CVX 160610P00099000 P 06/10/16 99.0 2.08 2.44
CVX 160610P00099500 P 06/10/16 99.5 2.14 2.66
CVX 160610P00100000 P 06/10/16 100.0 2.40 2.82
CVX 160610P00101000 P 06/10/16 101.0 2.78 3.25
CVX 160610P00102000 P 06/10/16 102.0 3.15 4.65
CVX 160610P00103000 P 06/10/16 103.0 3.70 5.20
CVX 160610P00104000 P 06/10/16 104.0 4.20 5.95
CVX 160610P00105000 P 06/10/16 105.0 4.85 5.55
CVX 160610P00106000 P 06/10/16 106.0 5.40 6.30
CVX 160610P00107000 P 06/10/16 107.0 5.95 8.45
CVX 160610P00108000 P 06/10/16 108.0 6.70 9.25
CVX 160610P00109000 P 06/10/16 109.0 7.60 10.00
CVX 160610P00110000 P 06/10/16 110.0 8.20 10.85
CVX 160610P00111000 P 06/10/16 111.0 9.15 11.90
CVX 160610P00112000 P 06/10/16 112.0 10.00 12.70
CVX 160610P00113000 P 06/10/16 113.0 10.90 13.80
CVX 160610P00114000 P 06/10/16 114.0 11.35 14.65
CVX 160610P00115000 P 06/10/16 115.0 12.40 15.60
CVX 160610P00116000 P 06/10/16 116.0 12.70 16.85
CVX 160610P00117000 P 06/10/16 117.0 13.75 17.75
CVX 160610P00118000 P 06/10/16 118.0 15.95 18.45
CVX 160617C00040000 C 06/17/16 40.0 60.00 64.00
CVX 160617C00042500 C 06/17/16 42.5 57.95 62.05
CVX 160617C00045000 C 06/17/16 45.0 55.00 59.55
CVX 160617C00047500 C 06/17/16 47.5 52.50 56.60
CVX 160617C00050000 C 06/17/16 50.0 50.00 54.35
CVX 160617C00055000 C 06/17/16 55.0 45.00 49.30
CVX 160617C00060000 C 06/17/16 60.0 40.00 44.40
CVX 160617C00065000 C 06/17/16 65.0 35.75 38.50
CVX 160617C00067500 C 06/17/16 67.5 32.50 37.05
CVX 160617C00070000 C 06/17/16 70.0 30.05 33.50
CVX 160617C00072500 C 06/17/16 72.5 27.65 31.15
CVX 160617C00075000 C 06/17/16 75.0 25.45 28.45
CVX 160617C00077500 C 06/17/16 77.5 22.70 26.10
CVX 160617C00080000 C 06/17/16 80.0 20.45 23.00
CVX 160617C00082500 C 06/17/16 82.5 19.00 20.40
CVX 160617C00085000 C 06/17/16 85.0 17.00 17.85
CVX 160617C00087500 C 06/17/16 87.5 13.20 15.40
CVX 160617C00090000 C 06/17/16 90.0 12.30 12.90
CVX 160617C00092500 C 06/17/16 92.5 10.00 10.55
CVX 160617C00095000 C 06/17/16 95.0 7.85 8.20
CVX 160617C00097500 C 06/17/16 97.5 5.80 6.15
CVX 160617C00100000 C 06/17/16 100.0 4.05 4.35
CVX 160617C00105000 C 06/17/16 105.0 1.49 1.71
CVX 160617C00110000 C 06/17/16 110.0 0.38 0.48
CVX 160617C00115000 C 06/17/16 115.0 0.07 0.11
CVX 160617C00120000 C 06/17/16 120.0 0.00 0.03
CVX 160617C00125000 C 06/17/16 125.0 0.00 0.02
CVX 160617C00130000 C 06/17/16 130.0 0.00 0.06
CVX 160617C00135000 C 06/17/16 135.0 0.00 0.05
CVX 160617P00040000 P 06/17/16 40.0 0.00 0.05
CVX 160617P00042500 P 06/17/16 42.5 0.00 0.05
CVX 160617P00045000 P 06/17/16 45.0 0.00 0.05
CVX 160617P00047500 P 06/17/16 47.5 0.00 0.05
CVX 160617P00050000 P 06/17/16 50.0 0.00 0.01
CVX 160617P00055000 P 06/17/16 55.0 0.00 0.01
CVX 160617P00060000 P 06/17/16 60.0 0.00 0.03
CVX 160617P00065000 P 06/17/16 65.0 0.01 0.04
CVX 160617P00067500 P 06/17/16 67.5 0.01 0.12
CVX 160617P00070000 P 06/17/16 70.0 0.04 0.08
CVX 160617P00072500 P 06/17/16 72.5 0.06 0.10
CVX 160617P00075000 P 06/17/16 75.0 0.08 0.14
CVX 160617P00077500 P 06/17/16 77.5 0.11 0.18
CVX 160617P00080000 P 06/17/16 80.0 0.19 0.23
CVX 160617P00082500 P 06/17/16 82.5 0.25 0.32
CVX 160617P00085000 P 06/17/16 85.0 0.34 0.44
CVX 160617P00087500 P 06/17/16 87.5 0.45 0.59
CVX 160617P00090000 P 06/17/16 90.0 0.70 0.79
CVX 160617P00092500 P 06/17/16 92.5 0.98 1.09
CVX 160617P00095000 P 06/17/16 95.0 1.38 1.51
CVX 160617P00097500 P 06/17/16 97.5 1.94 2.10
CVX 160617P00100000 P 06/17/16 100.0 2.73 2.96
CVX 160617P00105000 P 06/17/16 105.0 5.20 5.55
CVX 160617P00110000 P 06/17/16 110.0 8.85 9.40
CVX 160617P00115000 P 06/17/16 115.0 13.30 15.05
CVX 160617P00120000 P 06/17/16 120.0 17.80 20.45
CVX 160617P00125000 P 06/17/16 125.0 22.15 26.00
CVX 160617P00130000 P 06/17/16 130.0 26.40 31.00
CVX 160617P00135000 P 06/17/16 135.0 32.15 36.00
CVX 160715C00050000 C 07/15/16 50.0 50.55 54.60
CVX 160715C00055000 C 07/15/16 55.0 45.00 49.10
CVX 160715C00060000 C 07/15/16 60.0 40.30 44.00
CVX 160715C00065000 C 07/15/16 65.0 35.60 39.25
CVX 160715C00070000 C 07/15/16 70.0 30.10 33.90
CVX 160715C00075000 C 07/15/16 75.0 25.20 29.30
CVX 160715C00080000 C 07/15/16 80.0 20.45 24.40
CVX 160715C00085000 C 07/15/16 85.0 15.70 18.55
CVX 160715C00090000 C 07/15/16 90.0 11.05 13.30
CVX 160715C00092500 C 07/15/16 92.5 10.35 10.95
CVX 160715C00095000 C 07/15/16 95.0 8.25 8.90
CVX 160715C00097500 C 07/15/16 97.5 6.35 6.90
CVX 160715C00100000 C 07/15/16 100.0 4.75 5.15
CVX 160715C00105000 C 07/15/16 105.0 2.20 2.51
CVX 160715C00110000 C 07/15/16 110.0 0.79 0.95
CVX 160715C00115000 C 07/15/16 115.0 0.19 0.27
CVX 160715C00120000 C 07/15/16 120.0 0.04 0.13
CVX 160715C00125000 C 07/15/16 125.0 0.00 0.08
CVX 160715C00130000 C 07/15/16 130.0 0.00 0.07
CVX 160715C00135000 C 07/15/16 135.0 0.00 0.06
CVX 160715C00140000 C 07/15/16 140.0 0.00 0.06
CVX 160715C00145000 C 07/15/16 145.0 0.00 0.05
CVX 160715P00050000 P 07/15/16 50.0 0.00 0.06
CVX 160715P00055000 P 07/15/16 55.0 0.00 0.08
CVX 160715P00060000 P 07/15/16 60.0 0.01 0.13
CVX 160715P00065000 P 07/15/16 65.0 0.03 0.23
CVX 160715P00070000 P 07/15/16 70.0 0.09 0.18
CVX 160715P00075000 P 07/15/16 75.0 0.17 0.31
CVX 160715P00080000 P 07/15/16 80.0 0.33 0.50
CVX 160715P00085000 P 07/15/16 85.0 0.65 0.80
CVX 160715P00090000 P 07/15/16 90.0 1.14 1.38
CVX 160715P00092500 P 07/15/16 92.5 1.50 1.70
CVX 160715P00095000 P 07/15/16 95.0 1.97 2.23
CVX 160715P00097500 P 07/15/16 97.5 2.59 2.87
CVX 160715P00100000 P 07/15/16 100.0 3.45 3.75
CVX 160715P00105000 P 07/15/16 105.0 5.80 6.25
CVX 160715P00110000 P 07/15/16 110.0 9.00 11.55
CVX 160715P00115000 P 07/15/16 115.0 13.05 15.90
CVX 160715P00120000 P 07/15/16 120.0 16.80 21.00
CVX 160715P00125000 P 07/15/16 125.0 22.20 25.85
CVX 160715P00130000 P 07/15/16 130.0 26.55 30.55
CVX 160715P00135000 P 07/15/16 135.0 31.35 35.60
CVX 160715P00140000 P 07/15/16 140.0 36.40 40.50
CVX 160715P00145000 P 07/15/16 145.0 41.75 46.00
CVX 160916C00040000 C 09/16/16 40.0 60.00 64.50
CVX 160916C00042500 C 09/16/16 42.5 57.50 62.00
CVX 160916C00045000 C 09/16/16 45.0 55.10 59.50
CVX 160916C00047500 C 09/16/16 47.5 52.50 56.90
CVX 160916C00050000 C 09/16/16 50.0 50.20 54.15
CVX 160916C00055000 C 09/16/16 55.0 45.65 49.60
CVX 160916C00060000 C 09/16/16 60.0 40.30 43.95
CVX 160916C00065000 C 09/16/16 65.0 35.10 39.30
CVX 160916C00067500 C 09/16/16 67.5 32.45 36.95
CVX 160916C00070000 C 09/16/16 70.0 30.60 33.65
CVX 160916C00072500 C 09/16/16 72.5 27.80 31.30
CVX 160916C00075000 C 09/16/16 75.0 25.55 28.25
CVX 160916C00077500 C 09/16/16 77.5 23.00 25.90
CVX 160916C00080000 C 09/16/16 80.0 20.55 23.40
CVX 160916C00082500 C 09/16/16 82.5 18.25 20.75
CVX 160916C00085000 C 09/16/16 85.0 15.90 18.00
CVX 160916C00087500 C 09/16/16 87.5 13.65 16.30
CVX 160916C00090000 C 09/16/16 90.0 12.95 13.80
CVX 160916C00092500 C 09/16/16 92.5 11.10 11.65
CVX 160916C00095000 C 09/16/16 95.0 9.20 9.75
CVX 160916C00097500 C 09/16/16 97.5 7.45 8.00
CVX 160916C00100000 C 09/16/16 100.0 5.90 6.35
CVX 160916C00105000 C 09/16/16 105.0 3.35 3.75
CVX 160916C00110000 C 09/16/16 110.0 1.69 1.95
CVX 160916C00115000 C 09/16/16 115.0 0.74 0.91
CVX 160916C00120000 C 09/16/16 120.0 0.20 0.39
CVX 160916C00125000 C 09/16/16 125.0 0.06 0.17
CVX 160916P00040000 P 09/16/16 40.0 0.00 0.08
CVX 160916P00042500 P 09/16/16 42.5 0.00 0.09
CVX 160916P00045000 P 09/16/16 45.0 0.00 0.11
CVX 160916P00047500 P 09/16/16 47.5 0.02 0.10
CVX 160916P00050000 P 09/16/16 50.0 0.02 0.17
CVX 160916P00055000 P 09/16/16 55.0 0.04 0.24
CVX 160916P00060000 P 09/16/16 60.0 0.10 0.43
CVX 160916P00065000 P 09/16/16 65.0 0.22 0.35
CVX 160916P00067500 P 09/16/16 67.5 0.22 0.58
CVX 160916P00070000 P 09/16/16 70.0 0.34 0.62
CVX 160916P00072500 P 09/16/16 72.5 0.43 0.79
CVX 160916P00075000 P 09/16/16 75.0 0.58 0.89
CVX 160916P00077500 P 09/16/16 77.5 0.74 1.04
CVX 160916P00080000 P 09/16/16 80.0 0.97 1.18
CVX 160916P00082500 P 09/16/16 82.5 1.25 1.49
CVX 160916P00085000 P 09/16/16 85.0 1.50 1.84
CVX 160916P00087500 P 09/16/16 87.5 1.87 2.10
CVX 160916P00090000 P 09/16/16 90.0 2.31 2.58
CVX 160916P00092500 P 09/16/16 92.5 2.88 3.15
CVX 160916P00095000 P 09/16/16 95.0 3.55 3.70
CVX 160916P00097500 P 09/16/16 97.5 4.40 4.65
CVX 160916P00100000 P 09/16/16 100.0 5.35 5.65
CVX 160916P00105000 P 09/16/16 105.0 7.80 8.35
CVX 160916P00110000 P 09/16/16 110.0 11.05 11.80
CVX 160916P00115000 P 09/16/16 115.0 14.70 17.35
CVX 160916P00120000 P 09/16/16 120.0 18.95 21.90
CVX 160916P00125000 P 09/16/16 125.0 23.15 26.60
CVX 161216C00050000 C 12/16/16 50.0 50.05 54.00
CVX 161216C00055000 C 12/16/16 55.0 45.30 48.45
CVX 161216C00060000 C 12/16/16 60.0 40.15 44.50
CVX 161216C00065000 C 12/16/16 65.0 35.10 39.35
CVX 161216C00070000 C 12/16/16 70.0 30.15 33.40
CVX 161216C00075000 C 12/16/16 75.0 25.65 29.00
CVX 161216C00080000 C 12/16/16 80.0 20.75 23.55
CVX 161216C00085000 C 12/16/16 85.0 16.40 19.15
CVX 161216C00090000 C 12/16/16 90.0 13.95 14.65
CVX 161216C00092500 C 12/16/16 92.5 12.05 12.80
CVX 161216C00095000 C 12/16/16 95.0 10.30 11.00
CVX 161216C00097500 C 12/16/16 97.5 8.65 9.35
CVX 161216C00100000 C 12/16/16 100.0 7.30 7.80
CVX 161216C00105000 C 12/16/16 105.0 4.75 5.10
CVX 161216C00110000 C 12/16/16 110.0 2.83 3.10
CVX 161216C00115000 C 12/16/16 115.0 1.58 1.79
CVX 161216C00120000 C 12/16/16 120.0 0.74 0.97
CVX 161216C00125000 C 12/16/16 125.0 0.29 0.52
CVX 161216C00130000 C 12/16/16 130.0 0.11 0.28
CVX 161216C00135000 C 12/16/16 135.0 0.03 0.18
CVX 161216C00140000 C 12/16/16 140.0 0.00 0.12
CVX 161216C00145000 C 12/16/16 145.0 0.00 0.09
CVX 161216P00050000 P 12/16/16 50.0 0.10 0.46
CVX 161216P00055000 P 12/16/16 55.0 0.20 0.63
CVX 161216P00060000 P 12/16/16 60.0 0.35 0.80
CVX 161216P00065000 P 12/16/16 65.0 0.56 1.01
CVX 161216P00070000 P 12/16/16 70.0 0.94 1.20
CVX 161216P00075000 P 12/16/16 75.0 1.31 1.70
CVX 161216P00080000 P 12/16/16 80.0 1.97 2.35
CVX 161216P00085000 P 12/16/16 85.0 2.75 3.05
CVX 161216P00090000 P 12/16/16 90.0 3.85 4.20
CVX 161216P00092500 P 12/16/16 92.5 4.50 4.90
CVX 161216P00095000 P 12/16/16 95.0 5.35 5.70
CVX 161216P00097500 P 12/16/16 97.5 6.25 6.65
CVX 161216P00100000 P 12/16/16 100.0 7.30 7.75
CVX 161216P00105000 P 12/16/16 105.0 9.75 10.35
CVX 161216P00110000 P 12/16/16 110.0 12.80 13.55
CVX 161216P00115000 P 12/16/16 115.0 16.00 18.75
CVX 161216P00120000 P 12/16/16 120.0 20.40 23.05
CVX 161216P00125000 P 12/16/16 125.0 24.70 27.65
CVX 161216P00130000 P 12/16/16 130.0 28.85 32.35
CVX 161216P00135000 P 12/16/16 135.0 33.20 37.40
CVX 161216P00140000 P 12/16/16 140.0 38.65 42.40
CVX 161216P00145000 P 12/16/16 145.0 43.55 47.40
CVX 170120C00040000 C 01/20/17 40.0 60.05 64.45
CVX 170120C00042500 C 01/20/17 42.5 57.80 61.80
CVX 170120C00045000 C 01/20/17 45.0 55.00 58.95
CVX 170120C00047500 C 01/20/17 47.5 52.50 56.55
CVX 170120C00050000 C 01/20/17 50.0 50.30 54.05
CVX 170120C00055000 C 01/20/17 55.0 45.30 49.30
CVX 170120C00060000 C 01/20/17 60.0 40.05 44.50
CVX 170120C00065000 C 01/20/17 65.0 35.45 38.95
CVX 170120C00067500 C 01/20/17 67.5 32.75 37.30
CVX 170120C00070000 C 01/20/17 70.0 30.50 33.20
CVX 170120C00072500 C 01/20/17 72.5 28.00 30.85
CVX 170120C00075000 C 01/20/17 75.0 26.30 28.40
CVX 170120C00077500 C 01/20/17 77.5 23.15 26.60
CVX 170120C00080000 C 01/20/17 80.0 22.60 23.20
CVX 170120C00082500 C 01/20/17 82.5 20.35 21.00
CVX 170120C00085000 C 01/20/17 85.0 18.25 18.75
CVX 170120C00087500 C 01/20/17 87.5 16.25 16.70
CVX 170120C00090000 C 01/20/17 90.0 14.35 14.80
CVX 170120C00092500 C 01/20/17 92.5 12.45 12.90
CVX 170120C00095000 C 01/20/17 95.0 10.70 11.20
CVX 170120C00097500 C 01/20/17 97.5 9.15 9.65
CVX 170120C00100000 C 01/20/17 100.0 7.65 8.20
CVX 170120C00105000 C 01/20/17 105.0 5.20 5.50
CVX 170120C00110000 C 01/20/17 110.0 3.30 3.70
CVX 170120C00115000 C 01/20/17 115.0 1.88 2.18
CVX 170120C00120000 C 01/20/17 120.0 1.10 1.31
CVX 170120C00125000 C 01/20/17 125.0 0.60 0.76
CVX 170120C00130000 C 01/20/17 130.0 0.31 0.41
CVX 170120C00135000 C 01/20/17 135.0 0.15 0.24
CVX 170120C00140000 C 01/20/17 140.0 0.06 0.14
CVX 170120C00145000 C 01/20/17 145.0 0.00 0.10
CVX 170120C00150000 C 01/20/17 150.0 0.00 0.08
CVX 170120C00155000 C 01/20/17 155.0 0.00 0.07
CVX 170120C00160000 C 01/20/17 160.0 0.00 0.07
CVX 170120C00165000 C 01/20/17 165.0 0.00 0.06
CVX 170120C00170000 C 01/20/17 170.0 0.00 0.06
CVX 170120P00040000 P 01/20/17 40.0 0.05 0.21
CVX 170120P00042500 P 01/20/17 42.5 0.05 0.25
CVX 170120P00045000 P 01/20/17 45.0 0.11 0.30
CVX 170120P00047500 P 01/20/17 47.5 0.15 0.37
CVX 170120P00050000 P 01/20/17 50.0 0.20 0.52
CVX 170120P00055000 P 01/20/17 55.0 0.33 0.62
CVX 170120P00060000 P 01/20/17 60.0 0.46 0.75
CVX 170120P00065000 P 01/20/17 65.0 0.75 1.14
CVX 170120P00067500 P 01/20/17 67.5 0.86 1.25
CVX 170120P00070000 P 01/20/17 70.0 1.18 1.38
CVX 170120P00072500 P 01/20/17 72.5 1.39 1.65
CVX 170120P00075000 P 01/20/17 75.0 1.70 1.90
CVX 170120P00077500 P 01/20/17 77.5 1.99 2.25
CVX 170120P00080000 P 01/20/17 80.0 2.34 2.55
CVX 170120P00082500 P 01/20/17 82.5 2.71 2.99
CVX 170120P00085000 P 01/20/17 85.0 3.20 3.45
CVX 170120P00087500 P 01/20/17 87.5 3.70 4.00
CVX 170120P00090000 P 01/20/17 90.0 4.30 4.65
CVX 170120P00092500 P 01/20/17 92.5 5.05 5.35
CVX 170120P00095000 P 01/20/17 95.0 5.85 6.25
CVX 170120P00097500 P 01/20/17 97.5 6.75 7.10
CVX 170120P00100000 P 01/20/17 100.0 7.90 8.20
CVX 170120P00105000 P 01/20/17 105.0 10.40 10.85
CVX 170120P00110000 P 01/20/17 110.0 13.35 13.95
CVX 170120P00115000 P 01/20/17 115.0 16.95 17.70
CVX 170120P00120000 P 01/20/17 120.0 20.55 23.35
CVX 170120P00125000 P 01/20/17 125.0 25.20 27.80
CVX 170120P00130000 P 01/20/17 130.0 29.40 32.50
CVX 170120P00135000 P 01/20/17 135.0 34.20 37.30
CVX 170120P00140000 P 01/20/17 140.0 38.65 42.20
CVX 170120P00145000 P 01/20/17 145.0 43.30 47.40
CVX 170120P00150000 P 01/20/17 150.0 48.75 52.40
CVX 170120P00155000 P 01/20/17 155.0 53.00 57.40
CVX 170120P00160000 P 01/20/17 160.0 58.05 62.35
CVX 170120P00165000 P 01/20/17 165.0 62.90 67.40
CVX 170120P00170000 P 01/20/17 170.0 67.80 72.20
CVX 180119C00040000 C 01/19/18 40.0 59.50 64.00
CVX 180119C00042500 C 01/19/18 42.5 57.00 61.50
CVX 180119C00045000 C 01/19/18 45.0 55.10 59.95
CVX 180119C00047500 C 01/19/18 47.5 52.00 56.50
CVX 180119C00050000 C 01/19/18 50.0 49.50 54.00
CVX 180119C00055000 C 01/19/18 55.0 45.05 50.00
CVX 180119C00060000 C 01/19/18 60.0 39.50 44.00
CVX 180119C00065000 C 01/19/18 65.0 34.50 38.60
CVX 180119C00067500 C 01/19/18 67.5 32.50 37.40
CVX 180119C00070000 C 01/19/18 70.0 30.00 34.00
CVX 180119C00072500 C 01/19/18 72.5 27.50 31.95
CVX 180119C00075000 C 01/19/18 75.0 26.25 29.50
CVX 180119C00077500 C 01/19/18 77.5 23.50 27.20
CVX 180119C00080000 C 01/19/18 80.0 22.00 24.90
CVX 180119C00082500 C 01/19/18 82.5 21.25 22.55
CVX 180119C00085000 C 01/19/18 85.0 19.25 20.60
CVX 180119C00087500 C 01/19/18 87.5 17.85 18.90
CVX 180119C00090000 C 01/19/18 90.0 15.65 17.20
CVX 180119C00092500 C 01/19/18 92.5 13.95 15.60
CVX 180119C00095000 C 01/19/18 95.0 12.40 14.05
CVX 180119C00097500 C 01/19/18 97.5 11.80 12.55
CVX 180119C00100000 C 01/19/18 100.0 10.45 10.95
CVX 180119C00105000 C 01/19/18 105.0 8.10 8.90
CVX 180119C00110000 C 01/19/18 110.0 6.05 6.60
CVX 180119C00115000 C 01/19/18 115.0 4.35 5.05
CVX 180119C00120000 C 01/19/18 120.0 2.92 3.50
CVX 180119C00125000 C 01/19/18 125.0 2.03 2.54
CVX 180119C00130000 C 01/19/18 130.0 1.33 1.76
CVX 180119C00135000 C 01/19/18 135.0 0.51 1.48
CVX 180119C00140000 C 01/19/18 140.0 0.30 0.99
CVX 180119C00145000 C 01/19/18 145.0 0.05 0.85
CVX 180119P00040000 P 01/19/18 40.0 0.09 0.65
CVX 180119P00042500 P 01/19/18 42.5 0.40 1.14
CVX 180119P00045000 P 01/19/18 45.0 0.36 1.10
CVX 180119P00047500 P 01/19/18 47.5 0.57 1.40
CVX 180119P00050000 P 01/19/18 50.0 0.58 1.55
CVX 180119P00055000 P 01/19/18 55.0 1.05 1.80
CVX 180119P00060000 P 01/19/18 60.0 1.41 2.37
CVX 180119P00065000 P 01/19/18 65.0 2.01 2.95
CVX 180119P00067500 P 01/19/18 67.5 2.24 3.60
CVX 180119P00070000 P 01/19/18 70.0 2.64 3.95
CVX 180119P00072500 P 01/19/18 72.5 3.30 4.05
CVX 180119P00075000 P 01/19/18 75.0 4.00 4.55
CVX 180119P00077500 P 01/19/18 77.5 4.55 5.15
CVX 180119P00080000 P 01/19/18 80.0 5.05 5.75
CVX 180119P00082500 P 01/19/18 82.5 5.75 6.40
CVX 180119P00085000 P 01/19/18 85.0 6.45 7.25
CVX 180119P00087500 P 01/19/18 87.5 7.20 8.05
CVX 180119P00090000 P 01/19/18 90.0 7.70 8.85
CVX 180119P00092500 P 01/19/18 92.5 8.80 9.75
CVX 180119P00095000 P 01/19/18 95.0 9.90 10.80
CVX 180119P00097500 P 01/19/18 97.5 11.00 11.80
CVX 180119P00100000 P 01/19/18 100.0 12.00 13.15
CVX 180119P00105000 P 01/19/18 105.0 14.55 15.60
CVX 180119P00110000 P 01/19/18 110.0 17.50 18.85
CVX 180119P00115000 P 01/19/18 115.0 20.80 21.90
CVX 180119P00120000 P 01/19/18 120.0 24.40 25.60
CVX 180119P00125000 P 01/19/18 125.0 27.40 31.00
CVX 180119P00130000 P 01/19/18 130.0 31.65 35.45
CVX 180119P00135000 P 01/19/18 135.0 35.50 39.50
CVX 180119P00140000 P 01/19/18 140.0 39.55 44.00
CVX 180119P00145000 P 01/19/18 145.0 44.05 48.50

OPRA data is delayed 15 minutes.