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 (2017-06-02)Premium Content

Chevron Corporation (CVX)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 170630C00065000 C 06/30/17 65.0 38.20 42.45
CVX 170630C00070000 C 06/30/17 70.0 32.90 37.10
CVX 170630C00075000 C 06/30/17 75.0 29.65 30.25
CVX 170630C00080000 C 06/30/17 80.0 24.70 25.20
CVX 170630C00085000 C 06/30/17 85.0 19.60 20.20
CVX 170630C00090000 C 06/30/17 90.0 14.65 15.20
CVX 170630C00091000 C 06/30/17 91.0 13.75 14.20
CVX 170630C00092000 C 06/30/17 92.0 12.55 13.20
CVX 170630C00093000 C 06/30/17 93.0 11.60 12.20
CVX 170630C00094000 C 06/30/17 94.0 10.80 11.20
CVX 170630C00095000 C 06/30/17 95.0 9.65 10.20
CVX 170630C00096000 C 06/30/17 96.0 8.80 9.20
CVX 170630C00096500 C 06/30/17 96.5 8.20 8.70
CVX 170630C00097000 C 06/30/17 97.0 7.65 8.20
CVX 170630C00097500 C 06/30/17 97.5 7.15 7.70
CVX 170630C00098000 C 06/30/17 98.0 6.75 7.20
CVX 170630C00098500 C 06/30/17 98.5 6.25 6.70
CVX 170630C00099000 C 06/30/17 99.0 5.70 6.20
CVX 170630C00099500 C 06/30/17 99.5 5.45 5.70
CVX 170630C00100000 C 06/30/17 100.0 4.95 5.10
CVX 170630C00101000 C 06/30/17 101.0 4.00 4.15
CVX 170630C00102000 C 06/30/17 102.0 3.10 3.20
CVX 170630C00103000 C 06/30/17 103.0 2.24 2.32
CVX 170630C00104000 C 06/30/17 104.0 1.48 1.54
CVX 170630C00105000 C 06/30/17 105.0 0.86 0.93
CVX 170630C00106000 C 06/30/17 106.0 0.42 0.48
CVX 170630C00107000 C 06/30/17 107.0 0.19 0.22
CVX 170630C00108000 C 06/30/17 108.0 0.07 0.11
CVX 170630C00109000 C 06/30/17 109.0 0.03 0.07
CVX 170630C00110000 C 06/30/17 110.0 0.01 0.03
CVX 170630C00111000 C 06/30/17 111.0 0.00 0.03
CVX 170630C00112000 C 06/30/17 112.0 0.00 0.01
CVX 170630C00113000 C 06/30/17 113.0 0.00 0.06
CVX 170630C00114000 C 06/30/17 114.0 0.00 0.04
CVX 170630C00115000 C 06/30/17 115.0 0.00 0.02
CVX 170630C00116000 C 06/30/17 116.0 0.00 0.31
CVX 170630C00117000 C 06/30/17 117.0 0.00 0.36
CVX 170630C00118000 C 06/30/17 118.0 0.00 0.32
CVX 170630C00119000 C 06/30/17 119.0 0.00 0.34
CVX 170630C00120000 C 06/30/17 120.0 0.00 0.13
CVX 170630C00121000 C 06/30/17 121.0 0.00 0.31
CVX 170630C00122000 C 06/30/17 122.0 0.00 0.33
CVX 170630C00123000 C 06/30/17 123.0 0.00 0.34
CVX 170630C00124000 C 06/30/17 124.0 0.00 0.39
CVX 170630C00125000 C 06/30/17 125.0 0.00 0.02
CVX 170630C00126000 C 06/30/17 126.0 0.00 0.32
CVX 170630C00130000 C 06/30/17 130.0 0.00 0.29
CVX 170630C00135000 C 06/30/17 135.0 0.00 0.35
CVX 170630C00140000 C 06/30/17 140.0 0.00 0.30
CVX 170630C00145000 C 06/30/17 145.0 0.00 0.35
CVX 170630P00065000 P 06/30/17 65.0 0.00 0.37
CVX 170630P00070000 P 06/30/17 70.0 0.00 0.32
CVX 170630P00075000 P 06/30/17 75.0 0.00 0.32
CVX 170630P00080000 P 06/30/17 80.0 0.00 0.21
CVX 170630P00085000 P 06/30/17 85.0 0.00 0.33
CVX 170630P00090000 P 06/30/17 90.0 0.00 0.23
CVX 170630P00091000 P 06/30/17 91.0 0.00 0.32
CVX 170630P00092000 P 06/30/17 92.0 0.00 0.36
CVX 170630P00093000 P 06/30/17 93.0 0.00 0.36
CVX 170630P00094000 P 06/30/17 94.0 0.00 0.09
CVX 170630P00095000 P 06/30/17 95.0 0.00 0.17
CVX 170630P00096000 P 06/30/17 96.0 0.00 0.03
CVX 170630P00096500 P 06/30/17 96.5 0.00 0.03
CVX 170630P00097000 P 06/30/17 97.0 0.00 0.02
CVX 170630P00097500 P 06/30/17 97.5 0.01 0.02
CVX 170630P00098000 P 06/30/17 98.0 0.00 0.03
CVX 170630P00098500 P 06/30/17 98.5 0.01 0.03
CVX 170630P00099000 P 06/30/17 99.0 0.02 0.04
CVX 170630P00099500 P 06/30/17 99.5 0.03 0.05
CVX 170630P00100000 P 06/30/17 100.0 0.04 0.07
CVX 170630P00101000 P 06/30/17 101.0 0.08 0.12
CVX 170630P00102000 P 06/30/17 102.0 0.15 0.18
CVX 170630P00103000 P 06/30/17 103.0 0.27 0.31
CVX 170630P00104000 P 06/30/17 104.0 0.50 0.55
CVX 170630P00105000 P 06/30/17 105.0 0.87 0.93
CVX 170630P00106000 P 06/30/17 106.0 1.43 1.50
CVX 170630P00107000 P 06/30/17 107.0 2.17 2.26
CVX 170630P00108000 P 06/30/17 108.0 3.00 3.15
CVX 170630P00109000 P 06/30/17 109.0 4.00 4.10
CVX 170630P00110000 P 06/30/17 110.0 4.90 5.10
CVX 170630P00111000 P 06/30/17 111.0 5.85 6.45
CVX 170630P00112000 P 06/30/17 112.0 6.85 7.55
CVX 170630P00113000 P 06/30/17 113.0 7.85 8.50
CVX 170630P00114000 P 06/30/17 114.0 8.85 9.40
CVX 170630P00115000 P 06/30/17 115.0 9.85 10.55
CVX 170630P00116000 P 06/30/17 116.0 10.85 11.50
CVX 170630P00117000 P 06/30/17 117.0 11.85 12.85
CVX 170630P00118000 P 06/30/17 118.0 12.85 13.75
CVX 170630P00119000 P 06/30/17 119.0 13.85 14.50
CVX 170630P00120000 P 06/30/17 120.0 14.85 15.55
CVX 170630P00121000 P 06/30/17 121.0 15.80 16.45
CVX 170630P00122000 P 06/30/17 122.0 16.80 17.80
CVX 170630P00123000 P 06/30/17 123.0 17.80 18.70
CVX 170630P00124000 P 06/30/17 124.0 18.80 19.50
CVX 170630P00125000 P 06/30/17 125.0 19.80 20.50
CVX 170630P00126000 P 06/30/17 126.0 20.80 21.45
CVX 170630P00130000 P 06/30/17 130.0 24.80 25.65
CVX 170630P00135000 P 06/30/17 135.0 29.80 30.65
CVX 170630P00140000 P 06/30/17 140.0 33.30 37.00
CVX 170630P00145000 P 06/30/17 145.0 38.35 42.30
CVX 170707C00055000 C 07/07/17 55.0 47.70 52.05
CVX 170707C00060000 C 07/07/17 60.0 42.70 47.05
CVX 170707C00065000 C 07/07/17 65.0 37.90 42.00
CVX 170707C00070000 C 07/07/17 70.0 32.95 37.10
CVX 170707C00075000 C 07/07/17 75.0 29.55 30.95
CVX 170707C00080000 C 07/07/17 80.0 24.60 25.95
CVX 170707C00085000 C 07/07/17 85.0 19.50 20.30
CVX 170707C00090000 C 07/07/17 90.0 14.60 15.35
CVX 170707C00091000 C 07/07/17 91.0 13.55 14.45
CVX 170707C00092000 C 07/07/17 92.0 12.50 13.25
CVX 170707C00093000 C 07/07/17 93.0 11.80 12.85
CVX 170707C00094000 C 07/07/17 94.0 10.65 11.30
CVX 170707C00095000 C 07/07/17 95.0 9.80 10.25
CVX 170707C00096000 C 07/07/17 96.0 8.60 9.35
CVX 170707C00096500 C 07/07/17 96.5 8.20 8.75
CVX 170707C00097000 C 07/07/17 97.0 7.70 8.30
CVX 170707C00097500 C 07/07/17 97.5 7.25 7.95
CVX 170707C00098000 C 07/07/17 98.0 6.70 7.30
CVX 170707C00098500 C 07/07/17 98.5 6.20 6.90
CVX 170707C00099000 C 07/07/17 99.0 5.70 6.50
CVX 170707C00099500 C 07/07/17 99.5 5.40 5.85
CVX 170707C00100000 C 07/07/17 100.0 5.00 5.30
CVX 170707C00101000 C 07/07/17 101.0 3.95 4.45
CVX 170707C00102000 C 07/07/17 102.0 3.30 3.50
CVX 170707C00103000 C 07/07/17 103.0 2.38 2.68
CVX 170707C00104000 C 07/07/17 104.0 1.80 1.94
CVX 170707C00105000 C 07/07/17 105.0 1.22 1.35
CVX 170707C00106000 C 07/07/17 106.0 0.77 0.92
CVX 170707C00107000 C 07/07/17 107.0 0.44 0.59
CVX 170707C00108000 C 07/07/17 108.0 0.24 0.31
CVX 170707C00109000 C 07/07/17 109.0 0.12 0.17
CVX 170707C00110000 C 07/07/17 110.0 0.06 0.10
CVX 170707C00111000 C 07/07/17 111.0 0.02 0.06
CVX 170707C00112000 C 07/07/17 112.0 0.00 0.04
CVX 170707C00113000 C 07/07/17 113.0 0.00 0.03
CVX 170707C00114000 C 07/07/17 114.0 0.00 0.05
CVX 170707C00115000 C 07/07/17 115.0 0.00 0.03
CVX 170707C00116000 C 07/07/17 116.0 0.00 0.02
CVX 170707C00117000 C 07/07/17 117.0 0.00 0.02
CVX 170707C00118000 C 07/07/17 118.0 0.00 0.02
CVX 170707C00119000 C 07/07/17 119.0 0.00 0.02
CVX 170707C00120000 C 07/07/17 120.0 0.00 0.02
CVX 170707C00121000 C 07/07/17 121.0 0.00 0.02
CVX 170707C00122000 C 07/07/17 122.0 0.00 0.02
CVX 170707C00123000 C 07/07/17 123.0 0.00 0.02
CVX 170707C00124000 C 07/07/17 124.0 0.00 0.02
CVX 170707C00125000 C 07/07/17 125.0 0.00 0.02
CVX 170707C00126000 C 07/07/17 126.0 0.00 0.02
CVX 170707C00127000 C 07/07/17 127.0 0.00 0.02
CVX 170707C00128000 C 07/07/17 128.0 0.00 0.02
CVX 170707C00130000 C 07/07/17 130.0 0.00 0.02
CVX 170707C00135000 C 07/07/17 135.0 0.00 0.02
CVX 170707C00140000 C 07/07/17 140.0 0.00 0.02
CVX 170707C00145000 C 07/07/17 145.0 0.00 0.02
CVX 170707C00150000 C 07/07/17 150.0 0.00 0.02
CVX 170707C00155000 C 07/07/17 155.0 0.00 0.02
CVX 170707P00055000 P 07/07/17 55.0 0.00 0.02
CVX 170707P00060000 P 07/07/17 60.0 0.00 0.02
CVX 170707P00065000 P 07/07/17 65.0 0.00 0.05
CVX 170707P00070000 P 07/07/17 70.0 0.00 0.05
CVX 170707P00075000 P 07/07/17 75.0 0.00 0.05
CVX 170707P00080000 P 07/07/17 80.0 0.00 0.02
CVX 170707P00085000 P 07/07/17 85.0 0.00 0.02
CVX 170707P00090000 P 07/07/17 90.0 0.00 0.06
CVX 170707P00091000 P 07/07/17 91.0 0.00 0.03
CVX 170707P00092000 P 07/07/17 92.0 0.00 0.03
CVX 170707P00093000 P 07/07/17 93.0 0.00 0.03
CVX 170707P00094000 P 07/07/17 94.0 0.00 0.09
CVX 170707P00095000 P 07/07/17 95.0 0.00 0.15
CVX 170707P00096000 P 07/07/17 96.0 0.01 0.08
CVX 170707P00096500 P 07/07/17 96.5 0.02 0.06
CVX 170707P00097000 P 07/07/17 97.0 0.02 0.08
CVX 170707P00097500 P 07/07/17 97.5 0.03 0.07
CVX 170707P00098000 P 07/07/17 98.0 0.05 0.09
CVX 170707P00098500 P 07/07/17 98.5 0.06 0.10
CVX 170707P00099000 P 07/07/17 99.0 0.08 0.12
CVX 170707P00099500 P 07/07/17 99.5 0.10 0.15
CVX 170707P00100000 P 07/07/17 100.0 0.12 0.18
CVX 170707P00101000 P 07/07/17 101.0 0.20 0.27
CVX 170707P00102000 P 07/07/17 102.0 0.32 0.43
CVX 170707P00103000 P 07/07/17 103.0 0.54 0.65
CVX 170707P00104000 P 07/07/17 104.0 0.83 0.94
CVX 170707P00105000 P 07/07/17 105.0 1.17 1.30
CVX 170707P00106000 P 07/07/17 106.0 1.69 1.84
CVX 170707P00107000 P 07/07/17 107.0 2.36 2.61
CVX 170707P00108000 P 07/07/17 108.0 3.15 3.35
CVX 170707P00109000 P 07/07/17 109.0 3.95 4.50
CVX 170707P00110000 P 07/07/17 110.0 4.75 5.50
CVX 170707P00111000 P 07/07/17 111.0 5.75 6.50
CVX 170707P00112000 P 07/07/17 112.0 6.75 7.40
CVX 170707P00113000 P 07/07/17 113.0 7.75 8.65
CVX 170707P00114000 P 07/07/17 114.0 8.80 9.65
CVX 170707P00115000 P 07/07/17 115.0 9.75 10.70
CVX 170707P00116000 P 07/07/17 116.0 10.80 11.85
CVX 170707P00117000 P 07/07/17 117.0 11.80 12.70
CVX 170707P00118000 P 07/07/17 118.0 12.80 13.55
CVX 170707P00119000 P 07/07/17 119.0 13.80 14.70
CVX 170707P00120000 P 07/07/17 120.0 14.70 15.65
CVX 170707P00121000 P 07/07/17 121.0 15.40 16.65
CVX 170707P00122000 P 07/07/17 122.0 16.80 18.30
CVX 170707P00123000 P 07/07/17 123.0 17.60 18.65
CVX 170707P00124000 P 07/07/17 124.0 18.35 19.50
CVX 170707P00125000 P 07/07/17 125.0 19.80 20.80
CVX 170707P00126000 P 07/07/17 126.0 20.75 22.80
CVX 170707P00127000 P 07/07/17 127.0 21.45 22.75
CVX 170707P00128000 P 07/07/17 128.0 22.45 24.00
CVX 170707P00130000 P 07/07/17 130.0 24.60 26.65
CVX 170707P00135000 P 07/07/17 135.0 29.70 31.70
CVX 170707P00140000 P 07/07/17 140.0 32.95 37.25
CVX 170707P00145000 P 07/07/17 145.0 38.10 42.30
CVX 170707P00150000 P 07/07/17 150.0 42.95 47.25
CVX 170707P00155000 P 07/07/17 155.0 48.15 52.35
CVX 170714C00055000 C 07/14/17 55.0 47.95 52.15
CVX 170714C00060000 C 07/14/17 60.0 42.60 46.85
CVX 170714C00065000 C 07/14/17 65.0 37.80 42.05
CVX 170714C00070000 C 07/14/17 70.0 32.60 36.95
CVX 170714C00075000 C 07/14/17 75.0 28.95 31.15
CVX 170714C00080000 C 07/14/17 80.0 24.45 25.35
CVX 170714C00085000 C 07/14/17 85.0 19.65 20.25
CVX 170714C00090000 C 07/14/17 90.0 14.60 15.35
CVX 170714C00094500 C 07/14/17 94.5 10.15 10.90
CVX 170714C00095000 C 07/14/17 95.0 9.65 10.40
CVX 170714C00095500 C 07/14/17 95.5 9.20 9.95
CVX 170714C00096000 C 07/14/17 96.0 8.70 9.45
CVX 170714C00096500 C 07/14/17 96.5 8.10 8.90
CVX 170714C00097000 C 07/14/17 97.0 7.85 8.40
CVX 170714C00097500 C 07/14/17 97.5 7.30 7.85
CVX 170714C00098000 C 07/14/17 98.0 6.80 7.50
CVX 170714C00098500 C 07/14/17 98.5 6.35 7.15
CVX 170714C00099000 C 07/14/17 99.0 5.95 6.45
CVX 170714C00099500 C 07/14/17 99.5 5.65 6.00
CVX 170714C00100000 C 07/14/17 100.0 5.20 5.55
CVX 170714C00101000 C 07/14/17 101.0 4.35 4.85
CVX 170714C00102000 C 07/14/17 102.0 3.50 3.75
CVX 170714C00103000 C 07/14/17 103.0 2.69 2.98
CVX 170714C00104000 C 07/14/17 104.0 2.10 2.30
CVX 170714C00105000 C 07/14/17 105.0 1.57 1.70
CVX 170714C00106000 C 07/14/17 106.0 1.05 1.22
CVX 170714C00107000 C 07/14/17 107.0 0.69 0.82
CVX 170714C00108000 C 07/14/17 108.0 0.43 0.55
CVX 170714C00109000 C 07/14/17 109.0 0.26 0.34
CVX 170714C00110000 C 07/14/17 110.0 0.14 0.21
CVX 170714C00111000 C 07/14/17 111.0 0.08 0.13
CVX 170714C00112000 C 07/14/17 112.0 0.04 0.08
CVX 170714C00113000 C 07/14/17 113.0 0.01 0.08
CVX 170714C00114000 C 07/14/17 114.0 0.00 0.03
CVX 170714C00115000 C 07/14/17 115.0 0.00 0.06
CVX 170714C00116000 C 07/14/17 116.0 0.00 0.03
CVX 170714C00117000 C 07/14/17 117.0 0.00 0.04
CVX 170714C00118000 C 07/14/17 118.0 0.00 0.03
CVX 170714C00119000 C 07/14/17 119.0 0.00 0.02
CVX 170714C00120000 C 07/14/17 120.0 0.00 0.02
CVX 170714C00125000 C 07/14/17 125.0 0.00 0.02
CVX 170714C00130000 C 07/14/17 130.0 0.00 0.02
CVX 170714C00135000 C 07/14/17 135.0 0.00 0.02
CVX 170714C00140000 C 07/14/17 140.0 0.00 0.02
CVX 170714C00145000 C 07/14/17 145.0 0.00 0.02
CVX 170714C00150000 C 07/14/17 150.0 0.00 0.02
CVX 170714C00155000 C 07/14/17 155.0 0.00 0.02
CVX 170714P00055000 P 07/14/17 55.0 0.00 0.02
CVX 170714P00060000 P 07/14/17 60.0 0.00 0.02
CVX 170714P00065000 P 07/14/17 65.0 0.00 0.02
CVX 170714P00070000 P 07/14/17 70.0 0.00 0.02
CVX 170714P00075000 P 07/14/17 75.0 0.00 0.05
CVX 170714P00080000 P 07/14/17 80.0 0.00 0.05
CVX 170714P00085000 P 07/14/17 85.0 0.00 0.03
CVX 170714P00090000 P 07/14/17 90.0 0.00 0.09
CVX 170714P00094500 P 07/14/17 94.5 0.03 0.17
CVX 170714P00095000 P 07/14/17 95.0 0.04 0.08
CVX 170714P00095500 P 07/14/17 95.5 0.05 0.09
CVX 170714P00096000 P 07/14/17 96.0 0.06 0.10
CVX 170714P00096500 P 07/14/17 96.5 0.07 0.11
CVX 170714P00097000 P 07/14/17 97.0 0.09 0.13
CVX 170714P00097500 P 07/14/17 97.5 0.10 0.16
CVX 170714P00098000 P 07/14/17 98.0 0.13 0.18
CVX 170714P00098500 P 07/14/17 98.5 0.15 0.21
CVX 170714P00099000 P 07/14/17 99.0 0.18 0.25
CVX 170714P00099500 P 07/14/17 99.5 0.22 0.29
CVX 170714P00100000 P 07/14/17 100.0 0.27 0.33
CVX 170714P00101000 P 07/14/17 101.0 0.37 0.47
CVX 170714P00102000 P 07/14/17 102.0 0.53 0.64
CVX 170714P00103000 P 07/14/17 103.0 0.75 0.89
CVX 170714P00104000 P 07/14/17 104.0 1.08 1.21
CVX 170714P00105000 P 07/14/17 105.0 1.46 1.65
CVX 170714P00106000 P 07/14/17 106.0 1.99 2.13
CVX 170714P00107000 P 07/14/17 107.0 2.57 2.76
CVX 170714P00108000 P 07/14/17 108.0 3.25 3.50
CVX 170714P00109000 P 07/14/17 109.0 4.15 4.40
CVX 170714P00110000 P 07/14/17 110.0 4.95 5.55
CVX 170714P00111000 P 07/14/17 111.0 5.75 6.55
CVX 170714P00112000 P 07/14/17 112.0 6.75 7.45
CVX 170714P00113000 P 07/14/17 113.0 7.80 8.35
CVX 170714P00114000 P 07/14/17 114.0 8.70 9.50
CVX 170714P00115000 P 07/14/17 115.0 9.70 10.60
CVX 170714P00116000 P 07/14/17 116.0 10.75 11.65
CVX 170714P00117000 P 07/14/17 117.0 11.65 12.80
CVX 170714P00118000 P 07/14/17 118.0 12.65 13.65
CVX 170714P00119000 P 07/14/17 119.0 13.60 14.60
CVX 170714P00120000 P 07/14/17 120.0 14.60 16.05
CVX 170714P00125000 P 07/14/17 125.0 19.75 21.70
CVX 170714P00130000 P 07/14/17 130.0 24.80 25.60
CVX 170714P00135000 P 07/14/17 135.0 29.70 30.80
CVX 170714P00140000 P 07/14/17 140.0 33.05 37.30
CVX 170714P00145000 P 07/14/17 145.0 38.15 42.40
CVX 170714P00150000 P 07/14/17 150.0 43.00 47.35
CVX 170714P00155000 P 07/14/17 155.0 48.05 52.35
CVX 170721C00055000 C 07/21/17 55.0 47.85 51.95
CVX 170721C00060000 C 07/21/17 60.0 42.60 46.85
CVX 170721C00065000 C 07/21/17 65.0 37.60 41.60
CVX 170721C00070000 C 07/21/17 70.0 32.60 36.65
CVX 170721C00075000 C 07/21/17 75.0 28.90 30.50
CVX 170721C00080000 C 07/21/17 80.0 23.65 26.60
CVX 170721C00085000 C 07/21/17 85.0 19.85 20.40
CVX 170721C00090000 C 07/21/17 90.0 14.90 15.30
CVX 170721C00092000 C 07/21/17 92.0 12.90 13.30
CVX 170721C00093000 C 07/21/17 93.0 11.95 12.35
CVX 170721C00094000 C 07/21/17 94.0 10.75 11.35
CVX 170721C00095000 C 07/21/17 95.0 10.00 10.35
CVX 170721C00096000 C 07/21/17 96.0 9.05 9.40
CVX 170721C00097000 C 07/21/17 97.0 8.00 8.40
CVX 170721C00097500 C 07/21/17 97.5 7.45 7.95
CVX 170721C00098000 C 07/21/17 98.0 7.20 7.50
CVX 170721C00098500 C 07/21/17 98.5 6.70 7.00
CVX 170721C00099000 C 07/21/17 99.0 6.25 6.55
CVX 170721C00099500 C 07/21/17 99.5 5.85 6.10
CVX 170721C00100000 C 07/21/17 100.0 5.35 5.65
CVX 170721C00101000 C 07/21/17 101.0 4.55 4.80
CVX 170721C00102000 C 07/21/17 102.0 3.75 4.00
CVX 170721C00103000 C 07/21/17 103.0 2.99 3.25
CVX 170721C00104000 C 07/21/17 104.0 2.41 2.54
CVX 170721C00105000 C 07/21/17 105.0 1.86 1.95
CVX 170721C00106000 C 07/21/17 106.0 1.37 1.47
CVX 170721C00107000 C 07/21/17 107.0 0.95 1.06
CVX 170721C00108000 C 07/21/17 108.0 0.67 0.76
CVX 170721C00109000 C 07/21/17 109.0 0.44 0.54
CVX 170721C00110000 C 07/21/17 110.0 0.29 0.35
CVX 170721C00111000 C 07/21/17 111.0 0.18 0.26
CVX 170721C00112000 C 07/21/17 112.0 0.11 0.15
CVX 170721C00113000 C 07/21/17 113.0 0.04 0.11
CVX 170721C00114000 C 07/21/17 114.0 0.04 0.06
CVX 170721C00115000 C 07/21/17 115.0 0.02 0.04
CVX 170721C00116000 C 07/21/17 116.0 0.00 0.04
CVX 170721C00117000 C 07/21/17 117.0 0.00 0.04
CVX 170721C00118000 C 07/21/17 118.0 0.00 0.03
CVX 170721C00119000 C 07/21/17 119.0 0.00 0.03
CVX 170721C00120000 C 07/21/17 120.0 0.00 0.03
CVX 170721C00121000 C 07/21/17 121.0 0.00 0.03
CVX 170721C00125000 C 07/21/17 125.0 0.00 0.02
CVX 170721C00130000 C 07/21/17 130.0 0.00 0.02
CVX 170721C00135000 C 07/21/17 135.0 0.00 0.02
CVX 170721C00140000 C 07/21/17 140.0 0.00 0.02
CVX 170721C00145000 C 07/21/17 145.0 0.00 0.02
CVX 170721C00150000 C 07/21/17 150.0 0.00 0.02
CVX 170721C00155000 C 07/21/17 155.0 0.00 0.02
CVX 170721C00160000 C 07/21/17 160.0 0.00 0.02
CVX 170721P00055000 P 07/21/17 55.0 0.00 0.02
CVX 170721P00060000 P 07/21/17 60.0 0.00 0.05
CVX 170721P00065000 P 07/21/17 65.0 0.00 0.01
CVX 170721P00070000 P 07/21/17 70.0 0.00 0.01
CVX 170721P00075000 P 07/21/17 75.0 0.00 0.01
CVX 170721P00080000 P 07/21/17 80.0 0.00 0.01
CVX 170721P00085000 P 07/21/17 85.0 0.00 0.03
CVX 170721P00090000 P 07/21/17 90.0 0.01 0.05
CVX 170721P00092000 P 07/21/17 92.0 0.03 0.06
CVX 170721P00093000 P 07/21/17 93.0 0.05 0.08
CVX 170721P00094000 P 07/21/17 94.0 0.03 0.10
CVX 170721P00095000 P 07/21/17 95.0 0.10 0.12
CVX 170721P00096000 P 07/21/17 96.0 0.13 0.17
CVX 170721P00097000 P 07/21/17 97.0 0.18 0.22
CVX 170721P00097500 P 07/21/17 97.5 0.21 0.25
CVX 170721P00098000 P 07/21/17 98.0 0.23 0.29
CVX 170721P00098500 P 07/21/17 98.5 0.28 0.36
CVX 170721P00099000 P 07/21/17 99.0 0.31 0.37
CVX 170721P00099500 P 07/21/17 99.5 0.37 0.44
CVX 170721P00100000 P 07/21/17 100.0 0.44 0.51
CVX 170721P00101000 P 07/21/17 101.0 0.58 0.65
CVX 170721P00102000 P 07/21/17 102.0 0.76 0.86
CVX 170721P00103000 P 07/21/17 103.0 1.03 1.12
CVX 170721P00104000 P 07/21/17 104.0 1.38 1.45
CVX 170721P00105000 P 07/21/17 105.0 1.75 1.88
CVX 170721P00106000 P 07/21/17 106.0 2.27 2.39
CVX 170721P00107000 P 07/21/17 107.0 2.86 3.00
CVX 170721P00108000 P 07/21/17 108.0 3.50 3.70
CVX 170721P00109000 P 07/21/17 109.0 4.30 4.50
CVX 170721P00110000 P 07/21/17 110.0 5.10 5.40
CVX 170721P00111000 P 07/21/17 111.0 6.00 6.30
CVX 170721P00112000 P 07/21/17 112.0 6.90 7.45
CVX 170721P00113000 P 07/21/17 113.0 7.85 8.25
CVX 170721P00114000 P 07/21/17 114.0 8.85 9.30
CVX 170721P00115000 P 07/21/17 115.0 9.85 10.25
CVX 170721P00116000 P 07/21/17 116.0 10.85 11.25
CVX 170721P00117000 P 07/21/17 117.0 11.85 12.15
CVX 170721P00118000 P 07/21/17 118.0 12.85 13.20
CVX 170721P00119000 P 07/21/17 119.0 13.70 14.15
CVX 170721P00120000 P 07/21/17 120.0 14.85 15.20
CVX 170721P00121000 P 07/21/17 121.0 15.65 16.15
CVX 170721P00125000 P 07/21/17 125.0 19.60 20.20
CVX 170721P00130000 P 07/21/17 130.0 24.65 25.50
CVX 170721P00135000 P 07/21/17 135.0 29.80 30.25
CVX 170721P00140000 P 07/21/17 140.0 33.65 37.45
CVX 170721P00145000 P 07/21/17 145.0 38.00 42.25
CVX 170721P00150000 P 07/21/17 150.0 42.70 46.70
CVX 170721P00155000 P 07/21/17 155.0 47.65 51.80
CVX 170721P00160000 P 07/21/17 160.0 53.55 57.45
CVX 170728C00055000 C 07/28/17 55.0 47.85 52.00
CVX 170728C00060000 C 07/28/17 60.0 42.90 47.15
CVX 170728C00065000 C 07/28/17 65.0 37.80 42.15
CVX 170728C00070000 C 07/28/17 70.0 32.85 37.15
CVX 170728C00075000 C 07/28/17 75.0 29.55 30.50
CVX 170728C00080000 C 07/28/17 80.0 24.55 25.60
CVX 170728C00085000 C 07/28/17 85.0 19.70 20.40
CVX 170728C00090000 C 07/28/17 90.0 14.75 15.60
CVX 170728C00094500 C 07/28/17 94.5 10.60 11.00
CVX 170728C00095000 C 07/28/17 95.0 10.10 10.50
CVX 170728C00095500 C 07/28/17 95.5 9.70 10.00
CVX 170728C00096000 C 07/28/17 96.0 9.00 9.60
CVX 170728C00096500 C 07/28/17 96.5 8.70 9.10
CVX 170728C00097000 C 07/28/17 97.0 8.25 8.60
CVX 170728C00097500 C 07/28/17 97.5 7.75 8.20
CVX 170728C00098000 C 07/28/17 98.0 7.30 7.75
CVX 170728C00098500 C 07/28/17 98.5 6.85 7.25
CVX 170728C00099000 C 07/28/17 99.0 6.40 6.85
CVX 170728C00099500 C 07/28/17 99.5 6.05 6.40
CVX 170728C00100000 C 07/28/17 100.0 5.55 6.00
CVX 170728C00101000 C 07/28/17 101.0 4.80 5.20
CVX 170728C00102000 C 07/28/17 102.0 4.00 4.40
CVX 170728C00103000 C 07/28/17 103.0 3.30 3.70
CVX 170728C00104000 C 07/28/17 104.0 2.64 3.05
CVX 170728C00105000 C 07/28/17 105.0 2.22 2.45
CVX 170728C00106000 C 07/28/17 106.0 1.72 1.92
CVX 170728C00107000 C 07/28/17 107.0 1.31 1.52
CVX 170728C00108000 C 07/28/17 108.0 0.95 1.17
CVX 170728C00109000 C 07/28/17 109.0 0.70 0.83
CVX 170728C00110000 C 07/28/17 110.0 0.49 0.63
CVX 170728C00111000 C 07/28/17 111.0 0.34 0.46
CVX 170728C00112000 C 07/28/17 112.0 0.20 0.34
CVX 170728C00113000 C 07/28/17 113.0 0.13 0.26
CVX 170728C00114000 C 07/28/17 114.0 0.09 0.23
CVX 170728C00115000 C 07/28/17 115.0 0.06 0.15
CVX 170728C00116000 C 07/28/17 116.0 0.00 0.08
CVX 170728C00117000 C 07/28/17 117.0 0.00 0.32
CVX 170728C00118000 C 07/28/17 118.0 0.00 0.34
CVX 170728C00119000 C 07/28/17 119.0 0.00 0.35
CVX 170728C00120000 C 07/28/17 120.0 0.00 0.13
CVX 170728C00125000 C 07/28/17 125.0 0.00 0.03
CVX 170728C00130000 C 07/28/17 130.0 0.00 0.34
CVX 170728C00135000 C 07/28/17 135.0 0.00 0.32
CVX 170728C00140000 C 07/28/17 140.0 0.00 0.31
CVX 170728C00145000 C 07/28/17 145.0 0.00 0.31
CVX 170728C00150000 C 07/28/17 150.0 0.00 0.35
CVX 170728C00155000 C 07/28/17 155.0 0.00 0.31
CVX 170728P00055000 P 07/28/17 55.0 0.00 0.12
CVX 170728P00060000 P 07/28/17 60.0 0.00 0.35
CVX 170728P00065000 P 07/28/17 65.0 0.00 0.31
CVX 170728P00070000 P 07/28/17 70.0 0.00 0.36
CVX 170728P00075000 P 07/28/17 75.0 0.00 0.31
CVX 170728P00080000 P 07/28/17 80.0 0.00 0.21
CVX 170728P00085000 P 07/28/17 85.0 0.00 0.34
CVX 170728P00090000 P 07/28/17 90.0 0.02 0.10
CVX 170728P00094500 P 07/28/17 94.5 0.12 0.23
CVX 170728P00095000 P 07/28/17 95.0 0.16 0.25
CVX 170728P00095500 P 07/28/17 95.5 0.17 0.35
CVX 170728P00096000 P 07/28/17 96.0 0.20 0.32
CVX 170728P00096500 P 07/28/17 96.5 0.24 0.36
CVX 170728P00097000 P 07/28/17 97.0 0.29 0.41
CVX 170728P00097500 P 07/28/17 97.5 0.32 0.52
CVX 170728P00098000 P 07/28/17 98.0 0.36 0.56
CVX 170728P00098500 P 07/28/17 98.5 0.43 0.63
CVX 170728P00099000 P 07/28/17 99.0 0.49 0.63
CVX 170728P00099500 P 07/28/17 99.5 0.57 0.70
CVX 170728P00100000 P 07/28/17 100.0 0.70 0.78
CVX 170728P00101000 P 07/28/17 101.0 0.79 0.97
CVX 170728P00102000 P 07/28/17 102.0 1.04 1.22
CVX 170728P00103000 P 07/28/17 103.0 1.30 1.51
CVX 170728P00104000 P 07/28/17 104.0 1.65 1.88
CVX 170728P00105000 P 07/28/17 105.0 2.08 2.31
CVX 170728P00106000 P 07/28/17 106.0 2.57 2.90
CVX 170728P00107000 P 07/28/17 107.0 3.10 3.45
CVX 170728P00108000 P 07/28/17 108.0 3.75 4.15
CVX 170728P00109000 P 07/28/17 109.0 4.50 4.85
CVX 170728P00110000 P 07/28/17 110.0 5.25 5.60
CVX 170728P00111000 P 07/28/17 111.0 6.10 6.50
CVX 170728P00112000 P 07/28/17 112.0 7.00 7.40
CVX 170728P00113000 P 07/28/17 113.0 7.90 8.40
CVX 170728P00114000 P 07/28/17 114.0 8.85 9.30
CVX 170728P00115000 P 07/28/17 115.0 9.80 10.60
CVX 170728P00116000 P 07/28/17 116.0 10.70 11.20
CVX 170728P00117000 P 07/28/17 117.0 11.80 12.20
CVX 170728P00118000 P 07/28/17 118.0 12.80 13.20
CVX 170728P00119000 P 07/28/17 119.0 13.75 14.55
CVX 170728P00120000 P 07/28/17 120.0 14.70 15.60
CVX 170728P00125000 P 07/28/17 125.0 19.80 20.50
CVX 170728P00130000 P 07/28/17 130.0 24.70 25.45
CVX 170728P00135000 P 07/28/17 135.0 29.60 30.50
CVX 170728P00140000 P 07/28/17 140.0 32.90 37.20
CVX 170728P00145000 P 07/28/17 145.0 37.90 42.25
CVX 170728P00150000 P 07/28/17 150.0 43.05 47.30
CVX 170728P00155000 P 07/28/17 155.0 48.15 52.40
CVX 170804C00095000 C 08/04/17 95.0 10.10 10.85
CVX 170804C00095500 C 08/04/17 95.5 9.60 10.50
CVX 170804C00096000 C 08/04/17 96.0 9.20 9.75
CVX 170804C00096500 C 08/04/17 96.5 8.80 9.30
CVX 170804C00097000 C 08/04/17 97.0 8.35 8.80
CVX 170804C00097500 C 08/04/17 97.5 7.90 8.50
CVX 170804C00098000 C 08/04/17 98.0 7.45 7.90
CVX 170804C00098500 C 08/04/17 98.5 7.00 7.50
CVX 170804C00099000 C 08/04/17 99.0 6.55 7.05
CVX 170804C00099500 C 08/04/17 99.5 6.15 6.65
CVX 170804C00100000 C 08/04/17 100.0 5.75 6.20
CVX 170804C00101000 C 08/04/17 101.0 4.95 5.45
CVX 170804C00102000 C 08/04/17 102.0 4.20 4.70
CVX 170804C00103000 C 08/04/17 103.0 3.60 4.00
CVX 170804C00104000 C 08/04/17 104.0 2.88 3.40
CVX 170804C00105000 C 08/04/17 105.0 2.37 2.83
CVX 170804C00106000 C 08/04/17 106.0 1.79 2.46
CVX 170804C00107000 C 08/04/17 107.0 1.44 1.74
CVX 170804C00108000 C 08/04/17 108.0 1.09 1.41
CVX 170804C00109000 C 08/04/17 109.0 0.71 1.19
CVX 170804C00110000 C 08/04/17 110.0 0.60 0.81
CVX 170804C00111000 C 08/04/17 111.0 0.32 0.64
CVX 170804C00112000 C 08/04/17 112.0 0.31 0.54
CVX 170804C00113000 C 08/04/17 113.0 0.21 0.33
CVX 170804C00114000 C 08/04/17 114.0 0.10 0.27
CVX 170804C00115000 C 08/04/17 115.0 0.03 0.19
CVX 170804C00116000 C 08/04/17 116.0 0.06 0.18
CVX 170804C00117000 C 08/04/17 117.0 0.00 0.29
CVX 170804C00118000 C 08/04/17 118.0 0.00 0.35
CVX 170804P00095000 P 08/04/17 95.0 0.22 0.35
CVX 170804P00095500 P 08/04/17 95.5 0.24 0.45
CVX 170804P00096000 P 08/04/17 96.0 0.29 0.46
CVX 170804P00096500 P 08/04/17 96.5 0.29 0.50
CVX 170804P00097000 P 08/04/17 97.0 0.29 0.57
CVX 170804P00097500 P 08/04/17 97.5 0.41 0.62
CVX 170804P00098000 P 08/04/17 98.0 0.46 0.65
CVX 170804P00098500 P 08/04/17 98.5 0.51 0.77
CVX 170804P00099000 P 08/04/17 99.0 0.58 0.82
CVX 170804P00099500 P 08/04/17 99.5 0.69 0.94
CVX 170804P00100000 P 08/04/17 100.0 0.64 1.07
CVX 170804P00101000 P 08/04/17 101.0 0.89 1.27
CVX 170804P00102000 P 08/04/17 102.0 1.05 1.61
CVX 170804P00103000 P 08/04/17 103.0 1.40 1.97
CVX 170804P00104000 P 08/04/17 104.0 1.76 2.24
CVX 170804P00105000 P 08/04/17 105.0 2.28 2.58
CVX 170804P00106000 P 08/04/17 106.0 2.71 3.15
CVX 170804P00107000 P 08/04/17 107.0 3.25 3.75
CVX 170804P00108000 P 08/04/17 108.0 3.90 4.30
CVX 170804P00109000 P 08/04/17 109.0 4.60 5.00
CVX 170804P00110000 P 08/04/17 110.0 5.40 5.80
CVX 170804P00111000 P 08/04/17 111.0 6.05 6.75
CVX 170804P00112000 P 08/04/17 112.0 7.05 7.45
CVX 170804P00113000 P 08/04/17 113.0 7.95 8.40
CVX 170804P00114000 P 08/04/17 114.0 8.85 9.45
CVX 170804P00115000 P 08/04/17 115.0 9.70 10.95
CVX 170804P00116000 P 08/04/17 116.0 10.70 11.70
CVX 170804P00117000 P 08/04/17 117.0 11.70 12.85
CVX 170804P00118000 P 08/04/17 118.0 12.75 13.40
CVX 170818C00055000 C 08/18/17 55.0 47.85 52.00
CVX 170818C00060000 C 08/18/17 60.0 42.65 46.90
CVX 170818C00065000 C 08/18/17 65.0 37.80 42.10
CVX 170818C00070000 C 08/18/17 70.0 32.90 37.05
CVX 170818C00075000 C 08/18/17 75.0 28.65 31.25
CVX 170818C00080000 C 08/18/17 80.0 24.60 25.60
CVX 170818C00085000 C 08/18/17 85.0 19.30 21.10
CVX 170818C00090000 C 08/18/17 90.0 15.05 15.55
CVX 170818C00095000 C 08/18/17 95.0 10.15 10.80
CVX 170818C00097500 C 08/18/17 97.5 8.10 8.45
CVX 170818C00100000 C 08/18/17 100.0 6.00 6.40
CVX 170818C00105000 C 08/18/17 105.0 2.73 2.96
CVX 170818C00110000 C 08/18/17 110.0 0.85 1.02
CVX 170818C00115000 C 08/18/17 115.0 0.16 0.25
CVX 170818C00120000 C 08/18/17 120.0 0.03 0.05
CVX 170818C00125000 C 08/18/17 125.0 0.00 0.03
CVX 170818C00130000 C 08/18/17 130.0 0.00 0.02
CVX 170818C00135000 C 08/18/17 135.0 0.00 0.02
CVX 170818C00140000 C 08/18/17 140.0 0.00 0.02
CVX 170818C00145000 C 08/18/17 145.0 0.00 0.02
CVX 170818C00150000 C 08/18/17 150.0 0.00 0.02
CVX 170818C00155000 C 08/18/17 155.0 0.00 0.02
CVX 170818C00160000 C 08/18/17 160.0 0.00 0.02
CVX 170818P00055000 P 08/18/17 55.0 0.00 0.06
CVX 170818P00060000 P 08/18/17 60.0 0.00 0.02
CVX 170818P00065000 P 08/18/17 65.0 0.00 0.02
CVX 170818P00070000 P 08/18/17 70.0 0.00 0.06
CVX 170818P00075000 P 08/18/17 75.0 0.00 0.03
CVX 170818P00080000 P 08/18/17 80.0 0.02 0.05
CVX 170818P00085000 P 08/18/17 85.0 0.07 0.11
CVX 170818P00090000 P 08/18/17 90.0 0.19 0.23
CVX 170818P00095000 P 08/18/17 95.0 0.51 0.60
CVX 170818P00097500 P 08/18/17 97.5 0.83 0.94
CVX 170818P00100000 P 08/18/17 100.0 1.34 1.44
CVX 170818P00105000 P 08/18/17 105.0 3.20 3.35
CVX 170818P00110000 P 08/18/17 110.0 6.50 6.75
CVX 170818P00115000 P 08/18/17 115.0 10.65 11.30
CVX 170818P00120000 P 08/18/17 120.0 15.35 16.45
CVX 170818P00125000 P 08/18/17 125.0 19.45 22.50
CVX 170818P00130000 P 08/18/17 130.0 23.85 28.15
CVX 170818P00135000 P 08/18/17 135.0 28.90 33.05
CVX 170818P00140000 P 08/18/17 140.0 33.35 37.75
CVX 170818P00145000 P 08/18/17 145.0 39.00 43.15
CVX 170818P00150000 P 08/18/17 150.0 43.90 48.10
CVX 170818P00155000 P 08/18/17 155.0 48.65 53.00
CVX 170818P00160000 P 08/18/17 160.0 53.75 57.95
CVX 170915C00060000 C 09/15/17 60.0 42.75 46.90
CVX 170915C00065000 C 09/15/17 65.0 37.85 42.15
CVX 170915C00070000 C 09/15/17 70.0 32.85 37.05
CVX 170915C00075000 C 09/15/17 75.0 29.50 30.55
CVX 170915C00080000 C 09/15/17 80.0 23.55 26.90
CVX 170915C00085000 C 09/15/17 85.0 18.60 21.90
CVX 170915C00090000 C 09/15/17 90.0 14.95 15.60
CVX 170915C00095000 C 09/15/17 95.0 10.35 10.90
CVX 170915C00097500 C 09/15/17 97.5 8.35 8.65
CVX 170915C00100000 C 09/15/17 100.0 6.40 6.65
CVX 170915C00105000 C 09/15/17 105.0 3.15 3.35
CVX 170915C00110000 C 09/15/17 110.0 1.20 1.30
CVX 170915C00115000 C 09/15/17 115.0 0.33 0.46
CVX 170915C00120000 C 09/15/17 120.0 0.10 0.12
CVX 170915C00125000 C 09/15/17 125.0 0.01 0.05
CVX 170915C00130000 C 09/15/17 130.0 0.00 0.03
CVX 170915C00135000 C 09/15/17 135.0 0.00 0.02
CVX 170915C00140000 C 09/15/17 140.0 0.00 0.02
CVX 170915C00145000 C 09/15/17 145.0 0.00 0.02
CVX 170915C00150000 C 09/15/17 150.0 0.00 0.02
CVX 170915C00155000 C 09/15/17 155.0 0.00 0.02
CVX 170915C00160000 C 09/15/17 160.0 0.00 0.02
CVX 170915C00165000 C 09/15/17 165.0 0.00 0.02
CVX 170915C00170000 C 09/15/17 170.0 0.00 0.02
CVX 170915P00060000 P 09/15/17 60.0 0.00 0.06
CVX 170915P00065000 P 09/15/17 65.0 0.00 0.07
CVX 170915P00070000 P 09/15/17 70.0 0.00 0.05
CVX 170915P00075000 P 09/15/17 75.0 0.03 0.07
CVX 170915P00080000 P 09/15/17 80.0 0.08 0.13
CVX 170915P00085000 P 09/15/17 85.0 0.18 0.24
CVX 170915P00090000 P 09/15/17 90.0 0.41 0.46
CVX 170915P00095000 P 09/15/17 95.0 0.88 0.97
CVX 170915P00097500 P 09/15/17 97.5 1.28 1.40
CVX 170915P00100000 P 09/15/17 100.0 1.87 1.96
CVX 170915P00105000 P 09/15/17 105.0 3.80 3.95
CVX 170915P00110000 P 09/15/17 110.0 6.90 7.15
CVX 170915P00115000 P 09/15/17 115.0 11.00 11.45
CVX 170915P00120000 P 09/15/17 120.0 14.20 17.65
CVX 170915P00125000 P 09/15/17 125.0 20.15 21.50
CVX 170915P00130000 P 09/15/17 130.0 25.10 26.35
CVX 170915P00135000 P 09/15/17 135.0 29.45 33.10
CVX 170915P00140000 P 09/15/17 140.0 34.05 36.75
CVX 170915P00145000 P 09/15/17 145.0 38.65 43.00
CVX 170915P00150000 P 09/15/17 150.0 43.75 47.90
CVX 170915P00155000 P 09/15/17 155.0 48.65 53.00
CVX 170915P00160000 P 09/15/17 160.0 53.80 58.15
CVX 170915P00165000 P 09/15/17 165.0 58.35 62.70
CVX 170915P00170000 P 09/15/17 170.0 63.35 67.70
CVX 171215C00055000 C 12/15/17 55.0 47.80 52.20
CVX 171215C00060000 C 12/15/17 60.0 42.85 47.15
CVX 171215C00065000 C 12/15/17 65.0 37.95 42.30
CVX 171215C00070000 C 12/15/17 70.0 32.90 37.10
CVX 171215C00075000 C 12/15/17 75.0 29.65 30.90
CVX 171215C00080000 C 12/15/17 80.0 24.75 25.90
CVX 171215C00085000 C 12/15/17 85.0 18.70 22.15
CVX 171215C00090000 C 12/15/17 90.0 15.45 15.95
CVX 171215C00095000 C 12/15/17 95.0 11.25 11.70
CVX 171215C00097500 C 12/15/17 97.5 9.35 9.65
CVX 171215C00100000 C 12/15/17 100.0 7.55 7.80
CVX 171215C00105000 C 12/15/17 105.0 4.55 4.75
CVX 171215C00110000 C 12/15/17 110.0 2.46 2.60
CVX 171215C00115000 C 12/15/17 115.0 1.18 1.31
CVX 171215C00120000 C 12/15/17 120.0 0.49 0.57
CVX 171215C00125000 C 12/15/17 125.0 0.19 0.27
CVX 171215C00130000 C 12/15/17 130.0 0.07 0.13
CVX 171215C00135000 C 12/15/17 135.0 0.02 0.09
CVX 171215C00140000 C 12/15/17 140.0 0.00 0.04
CVX 171215C00145000 C 12/15/17 145.0 0.00 0.05
CVX 171215C00150000 C 12/15/17 150.0 0.00 0.08
CVX 171215C00155000 C 12/15/17 155.0 0.00 0.04
CVX 171215C00160000 C 12/15/17 160.0 0.00 0.06
CVX 171215P00055000 P 12/15/17 55.0 0.02 0.05
CVX 171215P00060000 P 12/15/17 60.0 0.04 0.10
CVX 171215P00065000 P 12/15/17 65.0 0.08 0.15
CVX 171215P00070000 P 12/15/17 70.0 0.16 0.24
CVX 171215P00075000 P 12/15/17 75.0 0.27 0.36
CVX 171215P00080000 P 12/15/17 80.0 0.46 0.56
CVX 171215P00085000 P 12/15/17 85.0 0.79 0.88
CVX 171215P00090000 P 12/15/17 90.0 1.33 1.40
CVX 171215P00095000 P 12/15/17 95.0 2.22 2.41
CVX 171215P00097500 P 12/15/17 97.5 2.85 2.99
CVX 171215P00100000 P 12/15/17 100.0 3.60 3.80
CVX 171215P00105000 P 12/15/17 105.0 5.75 6.00
CVX 171215P00110000 P 12/15/17 110.0 8.75 9.00
CVX 171215P00115000 P 12/15/17 115.0 12.50 12.80
CVX 171215P00120000 P 12/15/17 120.0 16.80 17.30
CVX 171215P00125000 P 12/15/17 125.0 21.35 22.10
CVX 171215P00130000 P 12/15/17 130.0 25.55 27.85
CVX 171215P00135000 P 12/15/17 135.0 30.45 32.55
CVX 171215P00140000 P 12/15/17 140.0 34.35 38.55
CVX 171215P00145000 P 12/15/17 145.0 39.20 43.45
CVX 171215P00150000 P 12/15/17 150.0 44.30 48.45
CVX 171215P00155000 P 12/15/17 155.0 49.05 53.40
CVX 171215P00160000 P 12/15/17 160.0 54.05 58.35
CVX 180119C00040000 C 01/19/18 40.0 62.95 67.20
CVX 180119C00042500 C 01/19/18 42.5 60.25 64.45
CVX 180119C00045000 C 01/19/18 45.0 57.75 61.95
CVX 180119C00047500 C 01/19/18 47.5 55.30 59.55
CVX 180119C00050000 C 01/19/18 50.0 52.75 57.10
CVX 180119C00055000 C 01/19/18 55.0 47.90 52.05
CVX 180119C00060000 C 01/19/18 60.0 42.95 47.10
CVX 180119C00065000 C 01/19/18 65.0 37.95 42.15
CVX 180119C00067500 C 01/19/18 67.5 35.25 39.55
CVX 180119C00070000 C 01/19/18 70.0 33.05 36.85
CVX 180119C00072500 C 01/19/18 72.5 32.20 33.55
CVX 180119C00075000 C 01/19/18 75.0 29.70 30.90
CVX 180119C00077500 C 01/19/18 77.5 27.25 28.40
CVX 180119C00080000 C 01/19/18 80.0 24.75 26.25
CVX 180119C00082500 C 01/19/18 82.5 22.30 23.60
CVX 180119C00085000 C 01/19/18 85.0 20.15 21.00
CVX 180119C00087500 C 01/19/18 87.5 17.95 18.60
CVX 180119C00090000 C 01/19/18 90.0 15.75 16.20
CVX 180119C00092500 C 01/19/18 92.5 13.60 13.95
CVX 180119C00095000 C 01/19/18 95.0 11.55 12.00
CVX 180119C00097500 C 01/19/18 97.5 9.65 10.00
CVX 180119C00100000 C 01/19/18 100.0 7.90 8.20
CVX 180119C00105000 C 01/19/18 105.0 5.00 5.15
CVX 180119C00110000 C 01/19/18 110.0 2.89 3.05
CVX 180119C00115000 C 01/19/18 115.0 1.49 1.60
CVX 180119C00120000 C 01/19/18 120.0 0.69 0.81
CVX 180119C00125000 C 01/19/18 125.0 0.29 0.38
CVX 180119C00130000 C 01/19/18 130.0 0.12 0.20
CVX 180119C00135000 C 01/19/18 135.0 0.05 0.11
CVX 180119C00140000 C 01/19/18 140.0 0.01 0.09
CVX 180119C00145000 C 01/19/18 145.0 0.00 0.06
CVX 180119C00150000 C 01/19/18 150.0 0.00 0.05
CVX 180119P00040000 P 01/19/18 40.0 0.00 0.05
CVX 180119P00042500 P 01/19/18 42.5 0.00 0.04
CVX 180119P00045000 P 01/19/18 45.0 0.00 0.05
CVX 180119P00047500 P 01/19/18 47.5 0.01 0.06
CVX 180119P00050000 P 01/19/18 50.0 0.02 0.07
CVX 180119P00055000 P 01/19/18 55.0 0.06 0.10
CVX 180119P00060000 P 01/19/18 60.0 0.09 0.15
CVX 180119P00065000 P 01/19/18 65.0 0.16 0.22
CVX 180119P00067500 P 01/19/18 67.5 0.19 0.34
CVX 180119P00070000 P 01/19/18 70.0 0.24 0.32
CVX 180119P00072500 P 01/19/18 72.5 0.30 0.42
CVX 180119P00075000 P 01/19/18 75.0 0.40 0.48
CVX 180119P00077500 P 01/19/18 77.5 0.49 0.60
CVX 180119P00080000 P 01/19/18 80.0 0.62 0.74
CVX 180119P00082500 P 01/19/18 82.5 0.80 0.91
CVX 180119P00085000 P 01/19/18 85.0 1.00 1.12
CVX 180119P00087500 P 01/19/18 87.5 1.30 1.42
CVX 180119P00090000 P 01/19/18 90.0 1.63 1.76
CVX 180119P00092500 P 01/19/18 92.5 2.06 2.22
CVX 180119P00095000 P 01/19/18 95.0 2.61 2.76
CVX 180119P00097500 P 01/19/18 97.5 3.30 3.45
CVX 180119P00100000 P 01/19/18 100.0 4.10 4.30
CVX 180119P00105000 P 01/19/18 105.0 6.30 6.50
CVX 180119P00110000 P 01/19/18 110.0 9.15 9.40
CVX 180119P00115000 P 01/19/18 115.0 12.75 13.05
CVX 180119P00120000 P 01/19/18 120.0 16.85 17.50
CVX 180119P00125000 P 01/19/18 125.0 21.50 22.25
CVX 180119P00130000 P 01/19/18 130.0 24.80 28.25
CVX 180119P00135000 P 01/19/18 135.0 30.05 33.10
CVX 180119P00140000 P 01/19/18 140.0 34.60 38.15
CVX 180119P00145000 P 01/19/18 145.0 39.35 43.50
CVX 180119P00150000 P 01/19/18 150.0 44.25 48.50
CVX 180615C00055000 C 06/15/18 55.0 47.65 52.10
CVX 180615C00060000 C 06/15/18 60.0 42.55 47.40
CVX 180615C00065000 C 06/15/18 65.0 37.75 42.50
CVX 180615C00070000 C 06/15/18 70.0 32.65 37.50
CVX 180615C00075000 C 06/15/18 75.0 27.95 32.20
CVX 180615C00080000 C 06/15/18 80.0 24.50 26.20
CVX 180615C00085000 C 06/15/18 85.0 20.05 21.20
CVX 180615C00090000 C 06/15/18 90.0 16.35 16.75
CVX 180615C00095000 C 06/15/18 95.0 12.55 13.10
CVX 180615C00097500 C 06/15/18 97.5 10.80 11.15
CVX 180615C00100000 C 06/15/18 100.0 9.25 9.60
CVX 180615C00105000 C 06/15/18 105.0 6.60 6.85
CVX 180615C00110000 C 06/15/18 110.0 4.45 4.75
CVX 180615C00115000 C 06/15/18 115.0 2.88 3.10
CVX 180615C00120000 C 06/15/18 120.0 1.74 1.94
CVX 180615C00125000 C 06/15/18 125.0 1.00 1.18
CVX 180615C00130000 C 06/15/18 130.0 0.55 0.71
CVX 180615C00135000 C 06/15/18 135.0 0.29 0.42
CVX 180615C00140000 C 06/15/18 140.0 0.15 0.27
CVX 180615C00145000 C 06/15/18 145.0 0.07 0.17
CVX 180615C00150000 C 06/15/18 150.0 0.00 0.11
CVX 180615C00155000 C 06/15/18 155.0 0.00 0.09
CVX 180615C00160000 C 06/15/18 160.0 0.00 0.04
CVX 180615P00055000 P 06/15/18 55.0 0.20 0.35
CVX 180615P00060000 P 06/15/18 60.0 0.34 0.47
CVX 180615P00065000 P 06/15/18 65.0 0.51 0.65
CVX 180615P00070000 P 06/15/18 70.0 0.77 0.92
CVX 180615P00075000 P 06/15/18 75.0 1.10 1.30
CVX 180615P00080000 P 06/15/18 80.0 1.61 1.86
CVX 180615P00085000 P 06/15/18 85.0 2.37 2.58
CVX 180615P00090000 P 06/15/18 90.0 3.40 3.60
CVX 180615P00095000 P 06/15/18 95.0 4.75 5.00
CVX 180615P00097500 P 06/15/18 97.5 5.65 5.90
CVX 180615P00100000 P 06/15/18 100.0 6.60 6.90
CVX 180615P00105000 P 06/15/18 105.0 8.95 9.30
CVX 180615P00110000 P 06/15/18 110.0 11.75 12.40
CVX 180615P00115000 P 06/15/18 115.0 15.20 15.65
CVX 180615P00120000 P 06/15/18 120.0 18.60 20.15
CVX 180615P00125000 P 06/15/18 125.0 23.25 24.55
CVX 180615P00130000 P 06/15/18 130.0 26.35 30.10
CVX 180615P00135000 P 06/15/18 135.0 30.60 35.15
CVX 180615P00140000 P 06/15/18 140.0 35.10 40.00
CVX 180615P00145000 P 06/15/18 145.0 40.00 44.75
CVX 180615P00150000 P 06/15/18 150.0 45.00 49.75
CVX 180615P00155000 P 06/15/18 155.0 49.65 54.50
CVX 180615P00160000 P 06/15/18 160.0 54.65 59.45
CVX 180921C00055000 C 09/21/18 55.0 47.50 52.30
CVX 180921C00060000 C 09/21/18 60.0 42.70 47.50
CVX 180921C00065000 C 09/21/18 65.0 37.80 42.50
CVX 180921C00070000 C 09/21/18 70.0 32.80 37.50
CVX 180921C00075000 C 09/21/18 75.0 28.40 32.15
CVX 180921C00080000 C 09/21/18 80.0 23.60 27.60
CVX 180921C00085000 C 09/21/18 85.0 20.50 21.30
CVX 180921C00090000 C 09/21/18 90.0 16.55 17.20
CVX 180921C00095000 C 09/21/18 95.0 12.90 13.65
CVX 180921C00097500 C 09/21/18 97.5 11.30 11.95
CVX 180921C00100000 C 09/21/18 100.0 9.90 10.45
CVX 180921C00105000 C 09/21/18 105.0 7.30 7.70
CVX 180921C00110000 C 09/21/18 110.0 5.20 5.60
CVX 180921C00115000 C 09/21/18 115.0 3.55 3.85
CVX 180921C00120000 C 09/21/18 120.0 2.33 2.62
CVX 180921C00125000 C 09/21/18 125.0 1.44 1.71
CVX 180921C00130000 C 09/21/18 130.0 0.87 1.11
CVX 180921C00135000 C 09/21/18 135.0 0.53 0.70
CVX 180921C00140000 C 09/21/18 140.0 0.31 0.49
CVX 180921C00145000 C 09/21/18 145.0 0.16 0.31
CVX 180921C00150000 C 09/21/18 150.0 0.08 0.22
CVX 180921C00155000 C 09/21/18 155.0 0.00 0.14
CVX 180921P00055000 P 09/21/18 55.0 0.35 0.52
CVX 180921P00060000 P 09/21/18 60.0 0.54 0.72
CVX 180921P00065000 P 09/21/18 65.0 0.80 0.97
CVX 180921P00070000 P 09/21/18 70.0 1.12 1.35
CVX 180921P00075000 P 09/21/18 75.0 1.63 1.86
CVX 180921P00080000 P 09/21/18 80.0 2.29 2.64
CVX 180921P00085000 P 09/21/18 85.0 3.20 3.45
CVX 180921P00090000 P 09/21/18 90.0 4.40 4.70
CVX 180921P00095000 P 09/21/18 95.0 5.90 6.25
CVX 180921P00097500 P 09/21/18 97.5 6.80 7.15
CVX 180921P00100000 P 09/21/18 100.0 7.85 8.20
CVX 180921P00105000 P 09/21/18 105.0 10.20 10.80
CVX 180921P00110000 P 09/21/18 110.0 13.05 13.75
CVX 180921P00115000 P 09/21/18 115.0 16.40 17.10
CVX 180921P00120000 P 09/21/18 120.0 20.10 20.90
CVX 180921P00125000 P 09/21/18 125.0 23.95 25.35
CVX 180921P00130000 P 09/21/18 130.0 28.50 29.95
CVX 180921P00135000 P 09/21/18 135.0 31.25 36.00
CVX 180921P00140000 P 09/21/18 140.0 35.55 40.50
CVX 180921P00145000 P 09/21/18 145.0 40.50 45.30
CVX 180921P00150000 P 09/21/18 150.0 45.25 50.00
CVX 180921P00155000 P 09/21/18 155.0 50.05 55.00
CVX 190118C00055000 C 01/18/19 55.0 47.50 52.45
CVX 190118C00060000 C 01/18/19 60.0 42.50 47.45
CVX 190118C00065000 C 01/18/19 65.0 37.50 42.45
CVX 190118C00070000 C 01/18/19 70.0 33.15 37.45
CVX 190118C00075000 C 01/18/19 75.0 28.85 31.00
CVX 190118C00080000 C 01/18/19 80.0 24.15 26.55
CVX 190118C00085000 C 01/18/19 85.0 20.50 21.90
CVX 190118C00090000 C 01/18/19 90.0 16.95 17.95
CVX 190118C00095000 C 01/18/19 95.0 13.40 14.40
CVX 190118C00097500 C 01/18/19 97.5 11.80 12.85
CVX 190118C00100000 C 01/18/19 100.0 10.65 11.20
CVX 190118C00105000 C 01/18/19 105.0 8.20 8.75
CVX 190118C00110000 C 01/18/19 110.0 6.15 6.60
CVX 190118C00115000 C 01/18/19 115.0 4.45 4.75
CVX 190118C00120000 C 01/18/19 120.0 3.10 3.35
CVX 190118C00125000 C 01/18/19 125.0 2.16 2.41
CVX 190118C00130000 C 01/18/19 130.0 1.41 1.64
CVX 190118C00135000 C 01/18/19 135.0 0.86 1.12
CVX 190118C00140000 C 01/18/19 140.0 0.49 0.79
CVX 190118C00145000 C 01/18/19 145.0 0.33 0.66
CVX 190118C00150000 C 01/18/19 150.0 0.20 0.39
CVX 190118C00155000 C 01/18/19 155.0 0.11 0.35
CVX 190118C00160000 C 01/18/19 160.0 0.05 0.20
CVX 190118C00165000 C 01/18/19 165.0 0.03 0.16
CVX 190118C00170000 C 01/18/19 170.0 0.00 0.14
CVX 190118C00175000 C 01/18/19 175.0 0.00 0.12
CVX 190118P00055000 P 01/18/19 55.0 0.54 0.69
CVX 190118P00060000 P 01/18/19 60.0 0.80 1.00
CVX 190118P00065000 P 01/18/19 65.0 1.15 1.38
CVX 190118P00070000 P 01/18/19 70.0 1.64 2.01
CVX 190118P00075000 P 01/18/19 75.0 2.28 2.50
CVX 190118P00080000 P 01/18/19 80.0 3.05 3.35
CVX 190118P00085000 P 01/18/19 85.0 4.15 4.40
CVX 190118P00090000 P 01/18/19 90.0 5.50 5.90
CVX 190118P00095000 P 01/18/19 95.0 7.20 7.60
CVX 190118P00097500 P 01/18/19 97.5 8.20 8.60
CVX 190118P00100000 P 01/18/19 100.0 9.25 9.70
CVX 190118P00105000 P 01/18/19 105.0 11.70 12.35
CVX 190118P00110000 P 01/18/19 110.0 14.45 15.40
CVX 190118P00115000 P 01/18/19 115.0 17.85 18.55
CVX 190118P00120000 P 01/18/19 120.0 21.35 22.55
CVX 190118P00125000 P 01/18/19 125.0 24.95 27.25
CVX 190118P00130000 P 01/18/19 130.0 28.60 31.90
CVX 190118P00135000 P 01/18/19 135.0 33.05 36.35
CVX 190118P00140000 P 01/18/19 140.0 36.70 40.85
CVX 190118P00145000 P 01/18/19 145.0 41.20 46.00
CVX 190118P00150000 P 01/18/19 150.0 46.00 50.90
CVX 190118P00155000 P 01/18/19 155.0 50.50 55.45
CVX 190118P00160000 P 01/18/19 160.0 55.50 60.45
CVX 190118P00165000 P 01/18/19 165.0 60.05 65.00
CVX 190118P00170000 P 01/18/19 170.0 65.00 69.95
CVX 190118P00175000 P 01/18/19 175.0 70.00 74.80

OPRA data is delayed 15 minutes.