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 (2017-09-01)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 171027C00065000 C 10/27/17 65.0 53.25 53.75
CVX 171027C00070000 C 10/27/17 70.0 48.40 48.90
CVX 171027C00075000 C 10/27/17 75.0 42.75 43.75
CVX 171027C00080000 C 10/27/17 80.0 38.30 38.80
CVX 171027C00085000 C 10/27/17 85.0 33.15 33.75
CVX 171027C00090000 C 10/27/17 90.0 28.45 28.75
CVX 171027C00095000 C 10/27/17 95.0 23.45 23.80
CVX 171027C00099000 C 10/27/17 99.0 19.45 19.80
CVX 171027C00099500 C 10/27/17 99.5 18.95 19.30
CVX 171027C00100000 C 10/27/17 100.0 18.45 18.80
CVX 171027C00101000 C 10/27/17 101.0 17.45 17.85
CVX 171027C00102000 C 10/27/17 102.0 16.45 16.75
CVX 171027C00103000 C 10/27/17 103.0 15.45 15.85
CVX 171027C00104000 C 10/27/17 104.0 14.45 14.85
CVX 171027C00105000 C 10/27/17 105.0 13.45 13.90
CVX 171027C00106000 C 10/27/17 106.0 12.45 12.90
CVX 171027C00107000 C 10/27/17 107.0 11.45 11.80
CVX 171027C00108000 C 10/27/17 108.0 10.45 10.90
CVX 171027C00109000 C 10/27/17 109.0 9.50 9.85
CVX 171027C00110000 C 10/27/17 110.0 8.50 8.80
CVX 171027C00111000 C 10/27/17 111.0 7.50 7.80
CVX 171027C00112000 C 10/27/17 112.0 6.50 6.80
CVX 171027C00113000 C 10/27/17 113.0 5.55 5.80
CVX 171027C00114000 C 10/27/17 114.0 4.60 4.95
CVX 171027C00115000 C 10/27/17 115.0 3.70 3.90
CVX 171027C00116000 C 10/27/17 116.0 2.78 3.05
CVX 171027C00117000 C 10/27/17 117.0 2.06 2.21
CVX 171027C00118000 C 10/27/17 118.0 1.37 1.50
CVX 171027C00119000 C 10/27/17 119.0 0.84 0.94
CVX 171027C00120000 C 10/27/17 120.0 0.49 0.56
CVX 171027C00121000 C 10/27/17 121.0 0.25 0.30
CVX 171027C00122000 C 10/27/17 122.0 0.12 0.16
CVX 171027C00123000 C 10/27/17 123.0 0.05 0.07
CVX 171027C00124000 C 10/27/17 124.0 0.02 0.03
CVX 171027C00125000 C 10/27/17 125.0 0.00 0.03
CVX 171027C00126000 C 10/27/17 126.0 0.00 0.19
CVX 171027C00127000 C 10/27/17 127.0 0.00 0.20
CVX 171027C00128000 C 10/27/17 128.0 0.00 0.20
CVX 171027C00129000 C 10/27/17 129.0 0.00 0.20
CVX 171027C00130000 C 10/27/17 130.0 0.00 0.20
CVX 171027C00131000 C 10/27/17 131.0 0.00 0.20
CVX 171027C00132000 C 10/27/17 132.0 0.00 0.20
CVX 171027C00133000 C 10/27/17 133.0 0.00 0.19
CVX 171027C00134000 C 10/27/17 134.0 0.00 0.19
CVX 171027C00135000 C 10/27/17 135.0 0.00 0.18
CVX 171027C00136000 C 10/27/17 136.0 0.00 0.19
CVX 171027C00137000 C 10/27/17 137.0 0.00 0.19
CVX 171027C00138000 C 10/27/17 138.0 0.00 0.19
CVX 171027C00140000 C 10/27/17 140.0 0.00 0.19
CVX 171027C00145000 C 10/27/17 145.0 0.00 0.19
CVX 171027C00150000 C 10/27/17 150.0 0.00 0.19
CVX 171027C00155000 C 10/27/17 155.0 0.00 0.19
CVX 171027C00160000 C 10/27/17 160.0 0.00 0.19
CVX 171027C00165000 C 10/27/17 165.0 0.00 0.18
CVX 171027P00065000 P 10/27/17 65.0 0.00 0.19
CVX 171027P00070000 P 10/27/17 70.0 0.00 0.19
CVX 171027P00075000 P 10/27/17 75.0 0.00 0.19
CVX 171027P00080000 P 10/27/17 80.0 0.00 0.19
CVX 171027P00085000 P 10/27/17 85.0 0.00 0.19
CVX 171027P00090000 P 10/27/17 90.0 0.00 0.19
CVX 171027P00095000 P 10/27/17 95.0 0.00 0.18
CVX 171027P00099000 P 10/27/17 99.0 0.00 0.18
CVX 171027P00099500 P 10/27/17 99.5 0.00 0.18
CVX 171027P00100000 P 10/27/17 100.0 0.00 0.18
CVX 171027P00101000 P 10/27/17 101.0 0.00 0.19
CVX 171027P00102000 P 10/27/17 102.0 0.00 0.19
CVX 171027P00103000 P 10/27/17 103.0 0.00 0.19
CVX 171027P00104000 P 10/27/17 104.0 0.00 0.20
CVX 171027P00105000 P 10/27/17 105.0 0.00 0.19
CVX 171027P00106000 P 10/27/17 106.0 0.00 0.20
CVX 171027P00107000 P 10/27/17 107.0 0.00 0.14
CVX 171027P00108000 P 10/27/17 108.0 0.00 0.14
CVX 171027P00109000 P 10/27/17 109.0 0.00 0.03
CVX 171027P00110000 P 10/27/17 110.0 0.00 0.03
CVX 171027P00111000 P 10/27/17 111.0 0.01 0.03
CVX 171027P00112000 P 10/27/17 112.0 0.01 0.03
CVX 171027P00113000 P 10/27/17 113.0 0.02 0.05
CVX 171027P00114000 P 10/27/17 114.0 0.07 0.09
CVX 171027P00115000 P 10/27/17 115.0 0.13 0.17
CVX 171027P00116000 P 10/27/17 116.0 0.26 0.29
CVX 171027P00117000 P 10/27/17 117.0 0.44 0.50
CVX 171027P00118000 P 10/27/17 118.0 0.76 0.82
CVX 171027P00119000 P 10/27/17 119.0 1.20 1.29
CVX 171027P00120000 P 10/27/17 120.0 1.77 1.92
CVX 171027P00121000 P 10/27/17 121.0 2.49 2.68
CVX 171027P00122000 P 10/27/17 122.0 3.30 3.60
CVX 171027P00123000 P 10/27/17 123.0 4.30 4.55
CVX 171027P00124000 P 10/27/17 124.0 5.15 5.65
CVX 171027P00125000 P 10/27/17 125.0 6.15 6.55
CVX 171027P00126000 P 10/27/17 126.0 7.20 7.65
CVX 171027P00127000 P 10/27/17 127.0 8.20 8.65
CVX 171027P00128000 P 10/27/17 128.0 9.20 9.65
CVX 171027P00129000 P 10/27/17 129.0 10.15 10.60
CVX 171027P00130000 P 10/27/17 130.0 11.20 11.65
CVX 171027P00131000 P 10/27/17 131.0 12.20 12.65
CVX 171027P00132000 P 10/27/17 132.0 13.20 13.65
CVX 171027P00133000 P 10/27/17 133.0 14.25 14.70
CVX 171027P00134000 P 10/27/17 134.0 15.25 15.65
CVX 171027P00135000 P 10/27/17 135.0 16.20 16.65
CVX 171027P00136000 P 10/27/17 136.0 17.20 17.65
CVX 171027P00137000 P 10/27/17 137.0 18.15 18.70
CVX 171027P00138000 P 10/27/17 138.0 19.25 19.65
CVX 171027P00140000 P 10/27/17 140.0 21.20 21.65
CVX 171027P00145000 P 10/27/17 145.0 26.25 26.65
CVX 171027P00150000 P 10/27/17 150.0 31.20 31.70
CVX 171027P00155000 P 10/27/17 155.0 36.15 36.75
CVX 171027P00160000 P 10/27/17 160.0 41.20 42.05
CVX 171027P00165000 P 10/27/17 165.0 46.05 46.85
CVX 171103C00065000 C 11/03/17 65.0 51.20 55.85
CVX 171103C00070000 C 11/03/17 70.0 46.50 51.00
CVX 171103C00075000 C 11/03/17 75.0 41.60 45.95
CVX 171103C00080000 C 11/03/17 80.0 36.85 40.90
CVX 171103C00085000 C 11/03/17 85.0 31.25 35.80
CVX 171103C00090000 C 11/03/17 90.0 27.70 29.95
CVX 171103C00095000 C 11/03/17 95.0 22.65 24.65
CVX 171103C00100000 C 11/03/17 100.0 18.35 19.50
CVX 171103C00103000 C 11/03/17 103.0 13.35 17.70
CVX 171103C00104000 C 11/03/17 104.0 13.55 16.15
CVX 171103C00105000 C 11/03/17 105.0 12.40 15.30
CVX 171103C00106000 C 11/03/17 106.0 12.50 13.00
CVX 171103C00107000 C 11/03/17 107.0 11.45 12.25
CVX 171103C00108000 C 11/03/17 108.0 10.45 11.05
CVX 171103C00109000 C 11/03/17 109.0 9.45 10.05
CVX 171103C00110000 C 11/03/17 110.0 8.50 9.10
CVX 171103C00111000 C 11/03/17 111.0 7.50 8.10
CVX 171103C00112000 C 11/03/17 112.0 6.50 7.20
CVX 171103C00113000 C 11/03/17 113.0 5.60 6.20
CVX 171103C00114000 C 11/03/17 114.0 4.70 5.05
CVX 171103C00115000 C 11/03/17 115.0 3.85 4.45
CVX 171103C00116000 C 11/03/17 116.0 3.00 3.30
CVX 171103C00117000 C 11/03/17 117.0 2.41 2.52
CVX 171103C00118000 C 11/03/17 118.0 1.65 1.82
CVX 171103C00119000 C 11/03/17 119.0 1.12 1.24
CVX 171103C00120000 C 11/03/17 120.0 0.71 0.80
CVX 171103C00121000 C 11/03/17 121.0 0.43 0.49
CVX 171103C00122000 C 11/03/17 122.0 0.25 0.29
CVX 171103C00123000 C 11/03/17 123.0 0.13 0.20
CVX 171103C00124000 C 11/03/17 124.0 0.05 0.12
CVX 171103C00125000 C 11/03/17 125.0 0.03 0.08
CVX 171103C00126000 C 11/03/17 126.0 0.02 0.06
CVX 171103C00127000 C 11/03/17 127.0 0.02 0.04
CVX 171103C00128000 C 11/03/17 128.0 0.00 0.05
CVX 171103C00129000 C 11/03/17 129.0 0.00 0.04
CVX 171103C00130000 C 11/03/17 130.0 0.00 0.04
CVX 171103C00131000 C 11/03/17 131.0 0.00 0.04
CVX 171103C00132000 C 11/03/17 132.0 0.00 0.04
CVX 171103C00133000 C 11/03/17 133.0 0.00 0.04
CVX 171103C00135000 C 11/03/17 135.0 0.00 0.04
CVX 171103C00140000 C 11/03/17 140.0 0.00 0.04
CVX 171103C00145000 C 11/03/17 145.0 0.00 0.04
CVX 171103C00150000 C 11/03/17 150.0 0.00 0.04
CVX 171103C00155000 C 11/03/17 155.0 0.00 0.04
CVX 171103C00160000 C 11/03/17 160.0 0.00 0.04
CVX 171103C00165000 C 11/03/17 165.0 0.00 0.04
CVX 171103P00065000 P 11/03/17 65.0 0.00 0.04
CVX 171103P00070000 P 11/03/17 70.0 0.00 0.04
CVX 171103P00075000 P 11/03/17 75.0 0.00 0.04
CVX 171103P00080000 P 11/03/17 80.0 0.00 0.04
CVX 171103P00085000 P 11/03/17 85.0 0.00 0.04
CVX 171103P00090000 P 11/03/17 90.0 0.00 0.04
CVX 171103P00095000 P 11/03/17 95.0 0.00 0.04
CVX 171103P00100000 P 11/03/17 100.0 0.00 0.04
CVX 171103P00103000 P 11/03/17 103.0 0.00 0.04
CVX 171103P00104000 P 11/03/17 104.0 0.00 0.04
CVX 171103P00105000 P 11/03/17 105.0 0.00 0.04
CVX 171103P00106000 P 11/03/17 106.0 0.00 0.05
CVX 171103P00107000 P 11/03/17 107.0 0.00 0.05
CVX 171103P00108000 P 11/03/17 108.0 0.01 0.04
CVX 171103P00109000 P 11/03/17 109.0 0.02 0.05
CVX 171103P00110000 P 11/03/17 110.0 0.03 0.06
CVX 171103P00111000 P 11/03/17 111.0 0.05 0.09
CVX 171103P00112000 P 11/03/17 112.0 0.08 0.12
CVX 171103P00113000 P 11/03/17 113.0 0.13 0.17
CVX 171103P00114000 P 11/03/17 114.0 0.20 0.26
CVX 171103P00115000 P 11/03/17 115.0 0.30 0.35
CVX 171103P00116000 P 11/03/17 116.0 0.46 0.50
CVX 171103P00117000 P 11/03/17 117.0 0.67 0.75
CVX 171103P00118000 P 11/03/17 118.0 1.01 1.09
CVX 171103P00119000 P 11/03/17 119.0 1.45 1.56
CVX 171103P00120000 P 11/03/17 120.0 2.00 2.31
CVX 171103P00121000 P 11/03/17 121.0 2.71 3.05
CVX 171103P00122000 P 11/03/17 122.0 3.45 3.85
CVX 171103P00123000 P 11/03/17 123.0 4.10 4.95
CVX 171103P00124000 P 11/03/17 124.0 5.10 5.85
CVX 171103P00125000 P 11/03/17 125.0 6.15 6.85
CVX 171103P00126000 P 11/03/17 126.0 7.15 7.80
CVX 171103P00127000 P 11/03/17 127.0 8.10 8.85
CVX 171103P00128000 P 11/03/17 128.0 8.70 10.35
CVX 171103P00129000 P 11/03/17 129.0 9.35 12.50
CVX 171103P00130000 P 11/03/17 130.0 10.35 12.50
CVX 171103P00131000 P 11/03/17 131.0 10.90 14.40
CVX 171103P00132000 P 11/03/17 132.0 12.55 14.25
CVX 171103P00133000 P 11/03/17 133.0 12.75 15.95
CVX 171103P00135000 P 11/03/17 135.0 15.60 17.25
CVX 171103P00140000 P 11/03/17 140.0 20.75 22.85
CVX 171103P00145000 P 11/03/17 145.0 25.60 27.60
CVX 171103P00150000 P 11/03/17 150.0 30.70 32.80
CVX 171103P00155000 P 11/03/17 155.0 34.70 38.85
CVX 171103P00160000 P 11/03/17 160.0 39.40 43.80
CVX 171103P00165000 P 11/03/17 165.0 44.70 48.80
CVX 171110C00065000 C 11/10/17 65.0 51.25 55.85
CVX 171110C00070000 C 11/10/17 70.0 46.40 50.95
CVX 171110C00075000 C 11/10/17 75.0 41.55 45.95
CVX 171110C00080000 C 11/10/17 80.0 36.70 40.65
CVX 171110C00085000 C 11/10/17 85.0 31.50 35.70
CVX 171110C00090000 C 11/10/17 90.0 27.60 29.65
CVX 171110C00095000 C 11/10/17 95.0 22.60 24.45
CVX 171110C00100000 C 11/10/17 100.0 18.15 19.05
CVX 171110C00103000 C 11/10/17 103.0 15.30 16.10
CVX 171110C00104000 C 11/10/17 104.0 14.35 15.10
CVX 171110C00105000 C 11/10/17 105.0 13.30 14.10
CVX 171110C00106000 C 11/10/17 106.0 12.30 13.10
CVX 171110C00107000 C 11/10/17 107.0 11.35 12.10
CVX 171110C00108000 C 11/10/17 108.0 10.20 11.20
CVX 171110C00109000 C 11/10/17 109.0 9.25 10.15
CVX 171110C00110000 C 11/10/17 110.0 8.45 9.20
CVX 171110C00111000 C 11/10/17 111.0 7.40 8.25
CVX 171110C00112000 C 11/10/17 112.0 6.55 7.30
CVX 171110C00113000 C 11/10/17 113.0 5.65 6.20
CVX 171110C00114000 C 11/10/17 114.0 4.75 5.30
CVX 171110C00115000 C 11/10/17 115.0 3.90 4.35
CVX 171110C00116000 C 11/10/17 116.0 3.10 3.55
CVX 171110C00117000 C 11/10/17 117.0 2.49 2.77
CVX 171110C00118000 C 11/10/17 118.0 1.85 2.09
CVX 171110C00119000 C 11/10/17 119.0 1.30 1.55
CVX 171110C00120000 C 11/10/17 120.0 0.92 1.10
CVX 171110C00121000 C 11/10/17 121.0 0.59 0.75
CVX 171110C00122000 C 11/10/17 122.0 0.39 0.48
CVX 171110C00123000 C 11/10/17 123.0 0.23 0.30
CVX 171110C00124000 C 11/10/17 124.0 0.14 0.22
CVX 171110C00125000 C 11/10/17 125.0 0.07 0.15
CVX 171110C00126000 C 11/10/17 126.0 0.03 0.07
CVX 171110C00127000 C 11/10/17 127.0 0.02 0.04
CVX 171110C00128000 C 11/10/17 128.0 0.00 0.06
CVX 171110C00129000 C 11/10/17 129.0 0.00 0.05
CVX 171110C00130000 C 11/10/17 130.0 0.00 0.05
CVX 171110C00131000 C 11/10/17 131.0 0.00 0.04
CVX 171110C00132000 C 11/10/17 132.0 0.00 0.04
CVX 171110C00133000 C 11/10/17 133.0 0.00 0.04
CVX 171110C00135000 C 11/10/17 135.0 0.00 0.04
CVX 171110C00140000 C 11/10/17 140.0 0.00 0.04
CVX 171110C00145000 C 11/10/17 145.0 0.00 0.04
CVX 171110C00150000 C 11/10/17 150.0 0.00 0.04
CVX 171110C00155000 C 11/10/17 155.0 0.00 0.04
CVX 171110C00160000 C 11/10/17 160.0 0.00 0.04
CVX 171110C00165000 C 11/10/17 165.0 0.00 0.04
CVX 171110P00065000 P 11/10/17 65.0 0.00 0.04
CVX 171110P00070000 P 11/10/17 70.0 0.00 0.04
CVX 171110P00075000 P 11/10/17 75.0 0.00 0.04
CVX 171110P00080000 P 11/10/17 80.0 0.00 0.04
CVX 171110P00085000 P 11/10/17 85.0 0.00 0.04
CVX 171110P00090000 P 11/10/17 90.0 0.00 0.04
CVX 171110P00095000 P 11/10/17 95.0 0.00 0.04
CVX 171110P00100000 P 11/10/17 100.0 0.00 0.04
CVX 171110P00103000 P 11/10/17 103.0 0.00 0.05
CVX 171110P00104000 P 11/10/17 104.0 0.01 0.05
CVX 171110P00105000 P 11/10/17 105.0 0.01 0.06
CVX 171110P00106000 P 11/10/17 106.0 0.02 0.07
CVX 171110P00107000 P 11/10/17 107.0 0.03 0.08
CVX 171110P00108000 P 11/10/17 108.0 0.04 0.09
CVX 171110P00109000 P 11/10/17 109.0 0.06 0.10
CVX 171110P00110000 P 11/10/17 110.0 0.09 0.14
CVX 171110P00111000 P 11/10/17 111.0 0.11 0.17
CVX 171110P00112000 P 11/10/17 112.0 0.16 0.22
CVX 171110P00113000 P 11/10/17 113.0 0.23 0.31
CVX 171110P00114000 P 11/10/17 114.0 0.34 0.40
CVX 171110P00115000 P 11/10/17 115.0 0.48 0.53
CVX 171110P00116000 P 11/10/17 116.0 0.67 0.74
CVX 171110P00117000 P 11/10/17 117.0 0.93 1.05
CVX 171110P00118000 P 11/10/17 118.0 1.27 1.46
CVX 171110P00119000 P 11/10/17 119.0 1.71 1.95
CVX 171110P00120000 P 11/10/17 120.0 2.21 2.58
CVX 171110P00121000 P 11/10/17 121.0 2.86 3.25
CVX 171110P00122000 P 11/10/17 122.0 3.65 4.05
CVX 171110P00123000 P 11/10/17 123.0 4.40 4.95
CVX 171110P00124000 P 11/10/17 124.0 5.10 5.95
CVX 171110P00125000 P 11/10/17 125.0 6.10 6.85
CVX 171110P00126000 P 11/10/17 126.0 6.95 7.85
CVX 171110P00127000 P 11/10/17 127.0 8.00 9.00
CVX 171110P00128000 P 11/10/17 128.0 9.15 9.80
CVX 171110P00129000 P 11/10/17 129.0 9.60 11.20
CVX 171110P00130000 P 11/10/17 130.0 10.70 12.40
CVX 171110P00131000 P 11/10/17 131.0 11.60 13.80
CVX 171110P00132000 P 11/10/17 132.0 12.75 14.60
CVX 171110P00133000 P 11/10/17 133.0 12.30 16.80
CVX 171110P00135000 P 11/10/17 135.0 15.65 17.10
CVX 171110P00140000 P 11/10/17 140.0 20.65 22.40
CVX 171110P00145000 P 11/10/17 145.0 25.80 27.35
CVX 171110P00150000 P 11/10/17 150.0 30.80 32.95
CVX 171110P00155000 P 11/10/17 155.0 35.20 38.85
CVX 171110P00160000 P 11/10/17 160.0 39.70 43.80
CVX 171110P00165000 P 11/10/17 165.0 44.65 48.80
CVX 171117C00075000 C 11/17/17 75.0 41.25 45.85
CVX 171117C00080000 C 11/17/17 80.0 36.30 40.30
CVX 171117C00085000 C 11/17/17 85.0 31.15 35.80
CVX 171117C00090000 C 11/17/17 90.0 27.35 29.65
CVX 171117C00095000 C 11/17/17 95.0 22.70 24.50
CVX 171117C00097500 C 11/17/17 97.5 20.00 22.60
CVX 171117C00100000 C 11/17/17 100.0 18.20 19.20
CVX 171117C00105000 C 11/17/17 105.0 13.40 14.15
CVX 171117C00110000 C 11/17/17 110.0 8.60 9.30
CVX 171117C00115000 C 11/17/17 115.0 4.05 4.85
CVX 171117C00120000 C 11/17/17 120.0 1.14 1.20
CVX 171117C00125000 C 11/17/17 125.0 0.12 0.18
CVX 171117C00130000 C 11/17/17 130.0 0.00 0.05
CVX 171117C00135000 C 11/17/17 135.0 0.00 0.04
CVX 171117C00140000 C 11/17/17 140.0 0.00 0.04
CVX 171117C00145000 C 11/17/17 145.0 0.00 0.04
CVX 171117C00150000 C 11/17/17 150.0 0.00 0.04
CVX 171117C00155000 C 11/17/17 155.0 0.00 0.04
CVX 171117C00160000 C 11/17/17 160.0 0.00 0.04
CVX 171117P00075000 P 11/17/17 75.0 0.00 0.04
CVX 171117P00080000 P 11/17/17 80.0 0.00 0.04
CVX 171117P00085000 P 11/17/17 85.0 0.00 0.04
CVX 171117P00090000 P 11/17/17 90.0 0.00 0.03
CVX 171117P00095000 P 11/17/17 95.0 0.00 0.04
CVX 171117P00097500 P 11/17/17 97.5 0.00 0.04
CVX 171117P00100000 P 11/17/17 100.0 0.00 0.05
CVX 171117P00105000 P 11/17/17 105.0 0.05 0.08
CVX 171117P00110000 P 11/17/17 110.0 0.23 0.27
CVX 171117P00115000 P 11/17/17 115.0 0.89 0.96
CVX 171117P00120000 P 11/17/17 120.0 3.10 3.40
CVX 171117P00125000 P 11/17/17 125.0 6.90 7.60
CVX 171117P00130000 P 11/17/17 130.0 11.75 12.70
CVX 171117P00135000 P 11/17/17 135.0 16.30 18.45
CVX 171117P00140000 P 11/17/17 140.0 21.20 23.35
CVX 171117P00145000 P 11/17/17 145.0 26.00 28.45
CVX 171117P00150000 P 11/17/17 150.0 31.05 33.25
CVX 171117P00155000 P 11/17/17 155.0 35.50 39.45
CVX 171117P00160000 P 11/17/17 160.0 40.15 44.70
CVX 171124C00065000 C 11/24/17 65.0 51.25 55.60
CVX 171124C00070000 C 11/24/17 70.0 46.25 50.80
CVX 171124C00075000 C 11/24/17 75.0 41.25 45.70
CVX 171124C00080000 C 11/24/17 80.0 36.50 40.50
CVX 171124C00085000 C 11/24/17 85.0 31.50 35.40
CVX 171124C00090000 C 11/24/17 90.0 28.00 29.60
CVX 171124C00095000 C 11/24/17 95.0 23.25 24.80
CVX 171124C00100000 C 11/24/17 100.0 18.20 19.45
CVX 171124C00103000 C 11/24/17 103.0 15.45 16.10
CVX 171124C00104000 C 11/24/17 104.0 14.45 15.10
CVX 171124C00105000 C 11/24/17 105.0 13.45 14.00
CVX 171124C00106000 C 11/24/17 106.0 12.50 13.15
CVX 171124C00107000 C 11/24/17 107.0 11.50 12.20
CVX 171124C00108000 C 11/24/17 108.0 10.60 11.20
CVX 171124C00109000 C 11/24/17 109.0 9.50 10.25
CVX 171124C00110000 C 11/24/17 110.0 8.65 9.25
CVX 171124C00111000 C 11/24/17 111.0 7.65 8.20
CVX 171124C00112000 C 11/24/17 112.0 6.80 7.10
CVX 171124C00113000 C 11/24/17 113.0 5.90 6.30
CVX 171124C00114000 C 11/24/17 114.0 5.00 5.55
CVX 171124C00115000 C 11/24/17 115.0 4.20 4.65
CVX 171124C00116000 C 11/24/17 116.0 3.40 3.70
CVX 171124C00117000 C 11/24/17 117.0 2.69 2.90
CVX 171124C00118000 C 11/24/17 118.0 2.06 2.27
CVX 171124C00119000 C 11/24/17 119.0 1.55 1.77
CVX 171124C00120000 C 11/24/17 120.0 1.19 1.28
CVX 171124C00121000 C 11/24/17 121.0 0.78 0.90
CVX 171124C00122000 C 11/24/17 122.0 0.53 0.64
CVX 171124C00123000 C 11/24/17 123.0 0.35 0.42
CVX 171124C00124000 C 11/24/17 124.0 0.22 0.30
CVX 171124C00125000 C 11/24/17 125.0 0.14 0.22
CVX 171124C00126000 C 11/24/17 126.0 0.09 0.12
CVX 171124C00127000 C 11/24/17 127.0 0.05 0.08
CVX 171124C00128000 C 11/24/17 128.0 0.03 0.06
CVX 171124C00129000 C 11/24/17 129.0 0.02 0.05
CVX 171124C00130000 C 11/24/17 130.0 0.01 0.06
CVX 171124C00131000 C 11/24/17 131.0 0.00 0.05
CVX 171124C00132000 C 11/24/17 132.0 0.00 0.05
CVX 171124C00133000 C 11/24/17 133.0 0.00 0.05
CVX 171124C00135000 C 11/24/17 135.0 0.00 0.04
CVX 171124C00140000 C 11/24/17 140.0 0.00 0.04
CVX 171124C00145000 C 11/24/17 145.0 0.00 0.04
CVX 171124C00150000 C 11/24/17 150.0 0.00 0.04
CVX 171124C00155000 C 11/24/17 155.0 0.00 0.04
CVX 171124C00160000 C 11/24/17 160.0 0.00 0.04
CVX 171124C00165000 C 11/24/17 165.0 0.00 0.04
CVX 171124P00065000 P 11/24/17 65.0 0.00 0.04
CVX 171124P00070000 P 11/24/17 70.0 0.00 0.04
CVX 171124P00075000 P 11/24/17 75.0 0.00 0.04
CVX 171124P00080000 P 11/24/17 80.0 0.00 0.04
CVX 171124P00085000 P 11/24/17 85.0 0.00 0.04
CVX 171124P00090000 P 11/24/17 90.0 0.00 0.04
CVX 171124P00095000 P 11/24/17 95.0 0.00 0.05
CVX 171124P00100000 P 11/24/17 100.0 0.02 0.06
CVX 171124P00103000 P 11/24/17 103.0 0.05 0.09
CVX 171124P00104000 P 11/24/17 104.0 0.07 0.11
CVX 171124P00105000 P 11/24/17 105.0 0.09 0.13
CVX 171124P00106000 P 11/24/17 106.0 0.10 0.15
CVX 171124P00107000 P 11/24/17 107.0 0.12 0.18
CVX 171124P00108000 P 11/24/17 108.0 0.17 0.21
CVX 171124P00109000 P 11/24/17 109.0 0.20 0.28
CVX 171124P00110000 P 11/24/17 110.0 0.27 0.33
CVX 171124P00111000 P 11/24/17 111.0 0.35 0.41
CVX 171124P00112000 P 11/24/17 112.0 0.44 0.52
CVX 171124P00113000 P 11/24/17 113.0 0.57 0.68
CVX 171124P00114000 P 11/24/17 114.0 0.76 0.89
CVX 171124P00115000 P 11/24/17 115.0 1.00 1.14
CVX 171124P00116000 P 11/24/17 116.0 1.31 1.45
CVX 171124P00117000 P 11/24/17 117.0 1.65 1.82
CVX 171124P00118000 P 11/24/17 118.0 2.07 2.32
CVX 171124P00119000 P 11/24/17 119.0 2.66 2.83
CVX 171124P00120000 P 11/24/17 120.0 3.15 3.50
CVX 171124P00121000 P 11/24/17 121.0 3.90 4.25
CVX 171124P00122000 P 11/24/17 122.0 4.70 5.05
CVX 171124P00123000 P 11/24/17 123.0 5.55 5.90
CVX 171124P00124000 P 11/24/17 124.0 5.40 6.85
CVX 171124P00125000 P 11/24/17 125.0 7.00 7.85
CVX 171124P00126000 P 11/24/17 126.0 7.15 8.75
CVX 171124P00127000 P 11/24/17 127.0 8.30 9.65
CVX 171124P00128000 P 11/24/17 128.0 9.10 10.55
CVX 171124P00129000 P 11/24/17 129.0 10.30 11.60
CVX 171124P00130000 P 11/24/17 130.0 11.95 12.65
CVX 171124P00131000 P 11/24/17 131.0 11.35 15.50
CVX 171124P00132000 P 11/24/17 132.0 12.95 15.50
CVX 171124P00133000 P 11/24/17 133.0 14.00 16.85
CVX 171124P00135000 P 11/24/17 135.0 15.80 18.65
CVX 171124P00140000 P 11/24/17 140.0 20.70 24.00
CVX 171124P00145000 P 11/24/17 145.0 25.05 29.50
CVX 171124P00150000 P 11/24/17 150.0 30.25 34.50
CVX 171124P00155000 P 11/24/17 155.0 35.55 39.65
CVX 171124P00160000 P 11/24/17 160.0 40.15 44.75
CVX 171124P00165000 P 11/24/17 165.0 45.00 49.65
CVX 171201C00104000 C 12/01/17 104.0 14.45 15.15
CVX 171201C00105000 C 12/01/17 105.0 13.50 14.15
CVX 171201C00106000 C 12/01/17 106.0 12.55 13.20
CVX 171201C00107000 C 12/01/17 107.0 11.50 12.15
CVX 171201C00108000 C 12/01/17 108.0 10.60 11.25
CVX 171201C00109000 C 12/01/17 109.0 9.55 10.30
CVX 171201C00110000 C 12/01/17 110.0 8.60 9.30
CVX 171201C00111000 C 12/01/17 111.0 7.75 8.15
CVX 171201C00112000 C 12/01/17 112.0 6.90 7.20
CVX 171201C00113000 C 12/01/17 113.0 6.00 6.45
CVX 171201C00114000 C 12/01/17 114.0 5.15 5.35
CVX 171201C00115000 C 12/01/17 115.0 4.35 4.60
CVX 171201C00116000 C 12/01/17 116.0 3.60 3.90
CVX 171201C00117000 C 12/01/17 117.0 2.85 3.05
CVX 171201C00118000 C 12/01/17 118.0 2.23 2.44
CVX 171201C00119000 C 12/01/17 119.0 1.73 1.87
CVX 171201C00120000 C 12/01/17 120.0 1.28 1.43
CVX 171201C00121000 C 12/01/17 121.0 0.93 1.06
CVX 171201C00122000 C 12/01/17 122.0 0.65 0.78
CVX 171201C00123000 C 12/01/17 123.0 0.44 0.54
CVX 171201C00124000 C 12/01/17 124.0 0.29 0.38
CVX 171201C00125000 C 12/01/17 125.0 0.20 0.26
CVX 171201C00126000 C 12/01/17 126.0 0.12 0.18
CVX 171201C00127000 C 12/01/17 127.0 0.08 0.13
CVX 171201C00128000 C 12/01/17 128.0 0.05 0.09
CVX 171201C00129000 C 12/01/17 129.0 0.03 0.06
CVX 171201C00130000 C 12/01/17 130.0 0.02 0.07
CVX 171201C00131000 C 12/01/17 131.0 0.01 0.06
CVX 171201C00132000 C 12/01/17 132.0 0.00 0.06
CVX 171201C00133000 C 12/01/17 133.0 0.00 0.05
CVX 171201C00135000 C 12/01/17 135.0 0.00 0.05
CVX 171201P00104000 P 12/01/17 104.0 0.10 0.15
CVX 171201P00105000 P 12/01/17 105.0 0.12 0.16
CVX 171201P00106000 P 12/01/17 106.0 0.14 0.20
CVX 171201P00107000 P 12/01/17 107.0 0.17 0.24
CVX 171201P00108000 P 12/01/17 108.0 0.24 0.30
CVX 171201P00109000 P 12/01/17 109.0 0.28 0.36
CVX 171201P00110000 P 12/01/17 110.0 0.36 0.43
CVX 171201P00111000 P 12/01/17 111.0 0.47 0.53
CVX 171201P00112000 P 12/01/17 112.0 0.58 0.66
CVX 171201P00113000 P 12/01/17 113.0 0.77 0.82
CVX 171201P00114000 P 12/01/17 114.0 0.96 1.03
CVX 171201P00115000 P 12/01/17 115.0 1.19 1.30
CVX 171201P00116000 P 12/01/17 116.0 1.51 1.62
CVX 171201P00117000 P 12/01/17 117.0 1.86 2.07
CVX 171201P00118000 P 12/01/17 118.0 2.32 2.50
CVX 171201P00119000 P 12/01/17 119.0 2.82 3.00
CVX 171201P00120000 P 12/01/17 120.0 3.45 3.70
CVX 171201P00121000 P 12/01/17 121.0 4.10 4.35
CVX 171201P00122000 P 12/01/17 122.0 4.85 5.15
CVX 171201P00123000 P 12/01/17 123.0 5.45 6.00
CVX 171201P00124000 P 12/01/17 124.0 6.35 6.85
CVX 171201P00125000 P 12/01/17 125.0 6.65 7.95
CVX 171201P00126000 P 12/01/17 126.0 7.90 8.70
CVX 171201P00127000 P 12/01/17 127.0 8.50 9.75
CVX 171201P00128000 P 12/01/17 128.0 9.20 10.70
CVX 171201P00129000 P 12/01/17 129.0 10.45 11.70
CVX 171201P00130000 P 12/01/17 130.0 12.05 12.70
CVX 171201P00131000 P 12/01/17 131.0 13.10 13.65
CVX 171201P00132000 P 12/01/17 132.0 13.40 15.30
CVX 171201P00133000 P 12/01/17 133.0 14.30 16.75
CVX 171201P00135000 P 12/01/17 135.0 16.50 18.20
CVX 171215C00055000 C 12/15/17 55.0 61.25 65.75
CVX 171215C00060000 C 12/15/17 60.0 56.15 60.70
CVX 171215C00065000 C 12/15/17 65.0 51.25 55.80
CVX 171215C00070000 C 12/15/17 70.0 46.25 50.65
CVX 171215C00075000 C 12/15/17 75.0 41.25 45.60
CVX 171215C00080000 C 12/15/17 80.0 36.40 40.55
CVX 171215C00085000 C 12/15/17 85.0 31.45 35.35
CVX 171215C00090000 C 12/15/17 90.0 28.00 29.75
CVX 171215C00095000 C 12/15/17 95.0 23.20 24.30
CVX 171215C00097500 C 12/15/17 97.5 20.45 21.70
CVX 171215C00100000 C 12/15/17 100.0 18.50 19.05
CVX 171215C00105000 C 12/15/17 105.0 13.50 14.20
CVX 171215C00110000 C 12/15/17 110.0 8.70 9.25
CVX 171215C00115000 C 12/15/17 115.0 4.50 4.90
CVX 171215C00120000 C 12/15/17 120.0 1.62 1.71
CVX 171215C00125000 C 12/15/17 125.0 0.35 0.41
CVX 171215C00130000 C 12/15/17 130.0 0.05 0.09
CVX 171215C00135000 C 12/15/17 135.0 0.00 0.06
CVX 171215C00140000 C 12/15/17 140.0 0.00 0.04
CVX 171215C00145000 C 12/15/17 145.0 0.00 0.04
CVX 171215C00150000 C 12/15/17 150.0 0.00 0.04
CVX 171215C00155000 C 12/15/17 155.0 0.00 0.04
CVX 171215C00160000 C 12/15/17 160.0 0.00 0.04
CVX 171215P00055000 P 12/15/17 55.0 0.00 0.04
CVX 171215P00060000 P 12/15/17 60.0 0.00 0.04
CVX 171215P00065000 P 12/15/17 65.0 0.00 0.04
CVX 171215P00070000 P 12/15/17 70.0 0.00 0.04
CVX 171215P00075000 P 12/15/17 75.0 0.00 0.03
CVX 171215P00080000 P 12/15/17 80.0 0.00 0.03
CVX 171215P00085000 P 12/15/17 85.0 0.00 0.03
CVX 171215P00090000 P 12/15/17 90.0 0.02 0.04
CVX 171215P00095000 P 12/15/17 95.0 0.04 0.07
CVX 171215P00097500 P 12/15/17 97.5 0.06 0.11
CVX 171215P00100000 P 12/15/17 100.0 0.10 0.14
CVX 171215P00105000 P 12/15/17 105.0 0.23 0.28
CVX 171215P00110000 P 12/15/17 110.0 0.57 0.63
CVX 171215P00115000 P 12/15/17 115.0 1.50 1.62
CVX 171215P00120000 P 12/15/17 120.0 3.75 3.95
CVX 171215P00125000 P 12/15/17 125.0 7.55 7.85
CVX 171215P00130000 P 12/15/17 130.0 12.05 12.65
CVX 171215P00135000 P 12/15/17 135.0 16.70 17.90
CVX 171215P00140000 P 12/15/17 140.0 21.55 23.45
CVX 171215P00145000 P 12/15/17 145.0 26.00 28.00
CVX 171215P00150000 P 12/15/17 150.0 31.45 33.45
CVX 171215P00155000 P 12/15/17 155.0 36.10 39.10
CVX 171215P00160000 P 12/15/17 160.0 40.25 44.75
CVX 180119C00040000 C 01/19/18 40.0 76.20 80.70
CVX 180119C00042500 C 01/19/18 42.5 73.70 78.30
CVX 180119C00045000 C 01/19/18 45.0 71.15 75.70
CVX 180119C00047500 C 01/19/18 47.5 68.70 73.25
CVX 180119C00050000 C 01/19/18 50.0 66.25 70.50
CVX 180119C00055000 C 01/19/18 55.0 61.25 65.85
CVX 180119C00060000 C 01/19/18 60.0 56.25 60.70
CVX 180119C00065000 C 01/19/18 65.0 51.25 55.70
CVX 180119C00067500 C 01/19/18 67.5 48.50 53.35
CVX 180119C00070000 C 01/19/18 70.0 46.25 50.85
CVX 180119C00072500 C 01/19/18 72.5 43.75 48.35
CVX 180119C00075000 C 01/19/18 75.0 41.25 45.80
CVX 180119C00077500 C 01/19/18 77.5 38.75 43.00
CVX 180119C00080000 C 01/19/18 80.0 36.65 39.70
CVX 180119C00082500 C 01/19/18 82.5 33.95 37.90
CVX 180119C00085000 C 01/19/18 85.0 32.60 34.35
CVX 180119C00087500 C 01/19/18 87.5 30.40 31.75
CVX 180119C00090000 C 01/19/18 90.0 28.45 29.00
CVX 180119C00092500 C 01/19/18 92.5 26.05 26.55
CVX 180119C00095000 C 01/19/18 95.0 23.55 24.00
CVX 180119C00097500 C 01/19/18 97.5 20.90 21.60
CVX 180119C00100000 C 01/19/18 100.0 18.45 19.25
CVX 180119C00105000 C 01/19/18 105.0 13.65 14.35
CVX 180119C00110000 C 01/19/18 110.0 9.05 9.50
CVX 180119C00115000 C 01/19/18 115.0 5.15 5.35
CVX 180119C00120000 C 01/19/18 120.0 2.31 2.39
CVX 180119C00125000 C 01/19/18 125.0 0.76 0.84
CVX 180119C00130000 C 01/19/18 130.0 0.21 0.27
CVX 180119C00135000 C 01/19/18 135.0 0.04 0.08
CVX 180119C00140000 C 01/19/18 140.0 0.00 0.06
CVX 180119C00145000 C 01/19/18 145.0 0.00 0.05
CVX 180119C00150000 C 01/19/18 150.0 0.00 0.05
CVX 180119P00040000 P 01/19/18 40.0 0.00 0.04
CVX 180119P00042500 P 01/19/18 42.5 0.00 0.04
CVX 180119P00045000 P 01/19/18 45.0 0.00 0.04
CVX 180119P00047500 P 01/19/18 47.5 0.00 0.04
CVX 180119P00050000 P 01/19/18 50.0 0.00 0.04
CVX 180119P00055000 P 01/19/18 55.0 0.00 0.04
CVX 180119P00060000 P 01/19/18 60.0 0.00 0.04
CVX 180119P00065000 P 01/19/18 65.0 0.00 0.05
CVX 180119P00067500 P 01/19/18 67.5 0.00 0.10
CVX 180119P00070000 P 01/19/18 70.0 0.00 0.04
CVX 180119P00072500 P 01/19/18 72.5 0.00 0.06
CVX 180119P00075000 P 01/19/18 75.0 0.02 0.06
CVX 180119P00077500 P 01/19/18 77.5 0.00 0.05
CVX 180119P00080000 P 01/19/18 80.0 0.01 0.07
CVX 180119P00082500 P 01/19/18 82.5 0.02 0.07
CVX 180119P00085000 P 01/19/18 85.0 0.04 0.09
CVX 180119P00087500 P 01/19/18 87.5 0.06 0.11
CVX 180119P00090000 P 01/19/18 90.0 0.10 0.13
CVX 180119P00092500 P 01/19/18 92.5 0.11 0.21
CVX 180119P00095000 P 01/19/18 95.0 0.15 0.20
CVX 180119P00097500 P 01/19/18 97.5 0.20 0.25
CVX 180119P00100000 P 01/19/18 100.0 0.28 0.32
CVX 180119P00105000 P 01/19/18 105.0 0.52 0.58
CVX 180119P00110000 P 01/19/18 110.0 1.04 1.14
CVX 180119P00115000 P 01/19/18 115.0 2.18 2.32
CVX 180119P00120000 P 01/19/18 120.0 4.40 4.55
CVX 180119P00125000 P 01/19/18 125.0 7.55 8.15
CVX 180119P00130000 P 01/19/18 130.0 12.15 12.80
CVX 180119P00135000 P 01/19/18 135.0 17.10 17.60
CVX 180119P00140000 P 01/19/18 140.0 21.45 22.90
CVX 180119P00145000 P 01/19/18 145.0 26.30 28.50
CVX 180119P00150000 P 01/19/18 150.0 31.70 33.60
CVX 180316C00065000 C 03/16/18 65.0 51.25 55.85
CVX 180316C00070000 C 03/16/18 70.0 46.50 50.75
CVX 180316C00075000 C 03/16/18 75.0 41.50 45.80
CVX 180316C00080000 C 03/16/18 80.0 37.65 39.45
CVX 180316C00085000 C 03/16/18 85.0 32.55 35.20
CVX 180316C00090000 C 03/16/18 90.0 28.50 29.15
CVX 180316C00095000 C 03/16/18 95.0 23.50 24.15
CVX 180316C00097500 C 03/16/18 97.5 20.95 21.75
CVX 180316C00100000 C 03/16/18 100.0 18.60 19.35
CVX 180316C00105000 C 03/16/18 105.0 13.90 14.65
CVX 180316C00110000 C 03/16/18 110.0 9.65 10.10
CVX 180316C00115000 C 03/16/18 115.0 6.05 6.25
CVX 180316C00120000 C 03/16/18 120.0 3.30 3.50
CVX 180316C00125000 C 03/16/18 125.0 1.55 1.72
CVX 180316C00130000 C 03/16/18 130.0 0.62 0.75
CVX 180316C00135000 C 03/16/18 135.0 0.23 0.31
CVX 180316C00140000 C 03/16/18 140.0 0.08 0.14
CVX 180316C00145000 C 03/16/18 145.0 0.02 0.08
CVX 180316C00150000 C 03/16/18 150.0 0.00 0.07
CVX 180316P00065000 P 03/16/18 65.0 0.03 0.09
CVX 180316P00070000 P 03/16/18 70.0 0.04 0.11
CVX 180316P00075000 P 03/16/18 75.0 0.06 0.13
CVX 180316P00080000 P 03/16/18 80.0 0.12 0.18
CVX 180316P00085000 P 03/16/18 85.0 0.18 0.27
CVX 180316P00090000 P 03/16/18 90.0 0.30 0.36
CVX 180316P00095000 P 03/16/18 95.0 0.47 0.54
CVX 180316P00097500 P 03/16/18 97.5 0.57 0.68
CVX 180316P00100000 P 03/16/18 100.0 0.72 0.87
CVX 180316P00105000 P 03/16/18 105.0 1.27 1.42
CVX 180316P00110000 P 03/16/18 110.0 2.17 2.33
CVX 180316P00115000 P 03/16/18 115.0 3.70 4.00
CVX 180316P00120000 P 03/16/18 120.0 6.05 6.25
CVX 180316P00125000 P 03/16/18 125.0 9.30 9.65
CVX 180316P00130000 P 03/16/18 130.0 12.90 13.75
CVX 180316P00135000 P 03/16/18 135.0 17.60 18.50
CVX 180316P00140000 P 03/16/18 140.0 22.50 23.35
CVX 180316P00145000 P 03/16/18 145.0 27.50 28.20
CVX 180316P00150000 P 03/16/18 150.0 31.35 34.40
CVX 180615C00055000 C 06/15/18 55.0 61.25 65.70
CVX 180615C00060000 C 06/15/18 60.0 56.25 60.35
CVX 180615C00065000 C 06/15/18 65.0 51.25 55.65
CVX 180615C00070000 C 06/15/18 70.0 46.25 50.65
CVX 180615C00075000 C 06/15/18 75.0 41.15 45.75
CVX 180615C00080000 C 06/15/18 80.0 36.30 40.75
CVX 180615C00085000 C 06/15/18 85.0 31.30 35.30
CVX 180615C00090000 C 06/15/18 90.0 28.20 29.15
CVX 180615C00095000 C 06/15/18 95.0 23.25 24.40
CVX 180615C00097500 C 06/15/18 97.5 20.85 22.15
CVX 180615C00100000 C 06/15/18 100.0 18.65 19.90
CVX 180615C00105000 C 06/15/18 105.0 14.40 14.80
CVX 180615C00110000 C 06/15/18 110.0 10.60 11.10
CVX 180615C00115000 C 06/15/18 115.0 7.30 7.60
CVX 180615C00120000 C 06/15/18 120.0 4.65 4.95
CVX 180615C00125000 C 06/15/18 125.0 2.73 2.95
CVX 180615C00130000 C 06/15/18 130.0 1.50 1.67
CVX 180615C00135000 C 06/15/18 135.0 0.77 0.91
CVX 180615C00140000 C 06/15/18 140.0 0.38 0.51
CVX 180615C00145000 C 06/15/18 145.0 0.17 0.24
CVX 180615C00150000 C 06/15/18 150.0 0.07 0.13
CVX 180615C00155000 C 06/15/18 155.0 0.02 0.08
CVX 180615C00160000 C 06/15/18 160.0 0.00 0.10
CVX 180615P00055000 P 06/15/18 55.0 0.03 0.13
CVX 180615P00060000 P 06/15/18 60.0 0.07 0.18
CVX 180615P00065000 P 06/15/18 65.0 0.13 0.19
CVX 180615P00070000 P 06/15/18 70.0 0.19 0.27
CVX 180615P00075000 P 06/15/18 75.0 0.28 0.34
CVX 180615P00080000 P 06/15/18 80.0 0.38 0.49
CVX 180615P00085000 P 06/15/18 85.0 0.56 0.66
CVX 180615P00090000 P 06/15/18 90.0 0.77 0.90
CVX 180615P00095000 P 06/15/18 95.0 1.16 1.25
CVX 180615P00097500 P 06/15/18 97.5 1.40 1.54
CVX 180615P00100000 P 06/15/18 100.0 1.65 1.83
CVX 180615P00105000 P 06/15/18 105.0 2.55 2.67
CVX 180615P00110000 P 06/15/18 110.0 3.80 3.95
CVX 180615P00115000 P 06/15/18 115.0 5.55 5.75
CVX 180615P00120000 P 06/15/18 120.0 8.00 8.20
CVX 180615P00125000 P 06/15/18 125.0 11.10 11.40
CVX 180615P00130000 P 06/15/18 130.0 14.70 15.50
CVX 180615P00135000 P 06/15/18 135.0 18.75 19.70
CVX 180615P00140000 P 06/15/18 140.0 22.70 24.60
CVX 180615P00145000 P 06/15/18 145.0 27.30 29.60
CVX 180615P00150000 P 06/15/18 150.0 31.20 35.80
CVX 180615P00155000 P 06/15/18 155.0 36.10 40.75
CVX 180615P00160000 P 06/15/18 160.0 41.00 45.45
CVX 180921C00055000 C 09/21/18 55.0 61.00 65.50
CVX 180921C00060000 C 09/21/18 60.0 56.00 60.50
CVX 180921C00065000 C 09/21/18 65.0 51.00 55.70
CVX 180921C00070000 C 09/21/18 70.0 46.10 51.00
CVX 180921C00075000 C 09/21/18 75.0 41.00 45.90
CVX 180921C00080000 C 09/21/18 80.0 36.50 40.40
CVX 180921C00085000 C 09/21/18 85.0 32.45 34.55
CVX 180921C00090000 C 09/21/18 90.0 28.20 29.45
CVX 180921C00095000 C 09/21/18 95.0 23.25 24.95
CVX 180921C00097500 C 09/21/18 97.5 21.30 21.90
CVX 180921C00100000 C 09/21/18 100.0 19.20 19.85
CVX 180921C00105000 C 09/21/18 105.0 15.10 16.00
CVX 180921C00110000 C 09/21/18 110.0 11.50 12.00
CVX 180921C00115000 C 09/21/18 115.0 8.45 8.85
CVX 180921C00120000 C 09/21/18 120.0 5.90 6.25
CVX 180921C00125000 C 09/21/18 125.0 3.90 4.15
CVX 180921C00130000 C 09/21/18 130.0 2.49 2.79
CVX 180921C00135000 C 09/21/18 135.0 1.53 1.63
CVX 180921C00140000 C 09/21/18 140.0 0.89 1.03
CVX 180921C00145000 C 09/21/18 145.0 0.50 0.64
CVX 180921C00150000 C 09/21/18 150.0 0.27 0.40
CVX 180921C00155000 C 09/21/18 155.0 0.14 0.26
CVX 180921P00055000 P 09/21/18 55.0 0.14 0.21
CVX 180921P00060000 P 09/21/18 60.0 0.21 0.28
CVX 180921P00065000 P 09/21/18 65.0 0.28 0.38
CVX 180921P00070000 P 09/21/18 70.0 0.40 0.51
CVX 180921P00075000 P 09/21/18 75.0 0.53 0.67
CVX 180921P00080000 P 09/21/18 80.0 0.73 0.86
CVX 180921P00085000 P 09/21/18 85.0 1.01 1.17
CVX 180921P00090000 P 09/21/18 90.0 1.40 1.58
CVX 180921P00095000 P 09/21/18 95.0 1.93 2.14
CVX 180921P00097500 P 09/21/18 97.5 2.29 2.51
CVX 180921P00100000 P 09/21/18 100.0 2.69 2.94
CVX 180921P00105000 P 09/21/18 105.0 3.80 4.05
CVX 180921P00110000 P 09/21/18 110.0 5.30 5.55
CVX 180921P00115000 P 09/21/18 115.0 7.15 7.55
CVX 180921P00120000 P 09/21/18 120.0 9.65 10.05
CVX 180921P00125000 P 09/21/18 125.0 12.70 13.10
CVX 180921P00130000 P 09/21/18 130.0 16.20 16.70
CVX 180921P00135000 P 09/21/18 135.0 19.85 21.15
CVX 180921P00140000 P 09/21/18 140.0 24.50 25.30
CVX 180921P00145000 P 09/21/18 145.0 27.50 32.00
CVX 180921P00150000 P 09/21/18 150.0 32.00 36.40
CVX 180921P00155000 P 09/21/18 155.0 36.50 41.00
CVX 190118C00055000 C 01/18/19 55.0 61.10 66.00
CVX 190118C00060000 C 01/18/19 60.0 56.10 61.00
CVX 190118C00065000 C 01/18/19 65.0 51.10 55.50
CVX 190118C00070000 C 01/18/19 70.0 46.00 50.85
CVX 190118C00075000 C 01/18/19 75.0 41.05 45.95
CVX 190118C00080000 C 01/18/19 80.0 36.50 40.10
CVX 190118C00085000 C 01/18/19 85.0 31.55 35.95
CVX 190118C00090000 C 01/18/19 90.0 28.20 29.80
CVX 190118C00095000 C 01/18/19 95.0 23.90 24.55
CVX 190118C00097500 C 01/18/19 97.5 21.80 22.35
CVX 190118C00100000 C 01/18/19 100.0 19.65 20.50
CVX 190118C00105000 C 01/18/19 105.0 15.85 16.60
CVX 190118C00110000 C 01/18/19 110.0 12.70 13.20
CVX 190118C00115000 C 01/18/19 115.0 9.70 10.20
CVX 190118C00120000 C 01/18/19 120.0 7.20 7.55
CVX 190118C00125000 C 01/18/19 125.0 5.20 5.50
CVX 190118C00130000 C 01/18/19 130.0 3.60 4.00
CVX 190118C00135000 C 01/18/19 135.0 2.47 2.65
CVX 190118C00140000 C 01/18/19 140.0 1.65 1.90
CVX 190118C00145000 C 01/18/19 145.0 1.07 1.24
CVX 190118C00150000 C 01/18/19 150.0 0.67 0.82
CVX 190118C00155000 C 01/18/19 155.0 0.41 0.55
CVX 190118C00160000 C 01/18/19 160.0 0.26 0.38
CVX 190118C00165000 C 01/18/19 165.0 0.15 0.26
CVX 190118C00170000 C 01/18/19 170.0 0.10 0.18
CVX 190118C00175000 C 01/18/19 175.0 0.04 0.16
CVX 190118P00055000 P 01/18/19 55.0 0.26 0.37
CVX 190118P00060000 P 01/18/19 60.0 0.34 0.49
CVX 190118P00065000 P 01/18/19 65.0 0.49 0.63
CVX 190118P00070000 P 01/18/19 70.0 0.67 0.81
CVX 190118P00075000 P 01/18/19 75.0 0.90 1.08
CVX 190118P00080000 P 01/18/19 80.0 1.22 1.39
CVX 190118P00085000 P 01/18/19 85.0 1.64 1.83
CVX 190118P00090000 P 01/18/19 90.0 2.22 2.39
CVX 190118P00095000 P 01/18/19 95.0 2.92 3.15
CVX 190118P00097500 P 01/18/19 97.5 3.45 3.70
CVX 190118P00100000 P 01/18/19 100.0 3.95 4.20
CVX 190118P00105000 P 01/18/19 105.0 5.25 5.50
CVX 190118P00110000 P 01/18/19 110.0 6.85 7.20
CVX 190118P00115000 P 01/18/19 115.0 8.95 9.35
CVX 190118P00120000 P 01/18/19 120.0 11.35 11.85
CVX 190118P00125000 P 01/18/19 125.0 14.30 14.90
CVX 190118P00130000 P 01/18/19 130.0 17.70 18.35
CVX 190118P00135000 P 01/18/19 135.0 21.50 22.20
CVX 190118P00140000 P 01/18/19 140.0 25.25 26.45
CVX 190118P00145000 P 01/18/19 145.0 29.65 30.55
CVX 190118P00150000 P 01/18/19 150.0 32.50 36.40
CVX 190118P00155000 P 01/18/19 155.0 37.60 42.00
CVX 190118P00160000 P 01/18/19 160.0 41.80 46.50
CVX 190118P00165000 P 01/18/19 165.0 46.80 51.50
CVX 190118P00170000 P 01/18/19 170.0 51.50 56.40
CVX 190118P00175000 P 01/18/19 175.0 56.40 61.00

OPRA data is delayed 15 minutes.