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

Quote Lookup

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

Chevron Corporation (CVX)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVX 161216C00050000 C 12/16/16 50.0 63.50 67.65
CVX 161216C00055000 C 12/16/16 55.0 58.80 62.55
CVX 161216C00060000 C 12/16/16 60.0 53.80 57.55
CVX 161216C00065000 C 12/16/16 65.0 49.00 52.20
CVX 161216C00070000 C 12/16/16 70.0 44.00 47.20
CVX 161216C00075000 C 12/16/16 75.0 39.40 42.30
CVX 161216C00080000 C 12/16/16 80.0 33.85 37.55
CVX 161216C00085000 C 12/16/16 85.0 29.65 31.10
CVX 161216C00088000 C 12/16/16 88.0 26.65 28.15
CVX 161216C00089000 C 12/16/16 89.0 25.50 27.70
CVX 161216C00090000 C 12/16/16 90.0 24.90 26.10
CVX 161216C00091000 C 12/16/16 91.0 22.85 25.25
CVX 161216C00092000 C 12/16/16 92.0 22.65 24.10
CVX 161216C00092500 C 12/16/16 92.5 21.95 23.75
CVX 161216C00093000 C 12/16/16 93.0 20.85 23.10
CVX 161216C00093500 C 12/16/16 93.5 20.90 23.50
CVX 161216C00094000 C 12/16/16 94.0 20.45 22.30
CVX 161216C00094500 C 12/16/16 94.5 19.90 22.50
CVX 161216C00095000 C 12/16/16 95.0 19.95 21.10
CVX 161216C00095500 C 12/16/16 95.5 18.90 21.50
CVX 161216C00096000 C 12/16/16 96.0 18.65 20.15
CVX 161216C00096500 C 12/16/16 96.5 17.90 20.50
CVX 161216C00097000 C 12/16/16 97.0 16.85 19.15
CVX 161216C00097500 C 12/16/16 97.5 16.95 19.45
CVX 161216C00098000 C 12/16/16 98.0 15.85 18.10
CVX 161216C00098500 C 12/16/16 98.5 15.90 17.75
CVX 161216C00099000 C 12/16/16 99.0 15.70 17.15
CVX 161216C00099500 C 12/16/16 99.5 15.15 16.55
CVX 161216C00100000 C 12/16/16 100.0 14.90 16.05
CVX 161216C00101000 C 12/16/16 101.0 13.75 15.35
CVX 161216C00102000 C 12/16/16 102.0 12.90 14.15
CVX 161216C00103000 C 12/16/16 103.0 12.00 13.10
CVX 161216C00104000 C 12/16/16 104.0 10.95 12.15
CVX 161216C00105000 C 12/16/16 105.0 10.80 10.95
CVX 161216C00106000 C 12/16/16 106.0 9.80 9.95
CVX 161216C00107000 C 12/16/16 107.0 8.35 9.10
CVX 161216C00108000 C 12/16/16 108.0 7.85 8.00
CVX 161216C00109000 C 12/16/16 109.0 6.85 7.00
CVX 161216C00110000 C 12/16/16 110.0 5.90 6.00
CVX 161216C00111000 C 12/16/16 111.0 4.90 5.05
CVX 161216C00112000 C 12/16/16 112.0 4.00 4.15
CVX 161216C00113000 C 12/16/16 113.0 3.10 3.25
CVX 161216C00114000 C 12/16/16 114.0 2.32 2.41
CVX 161216C00115000 C 12/16/16 115.0 1.62 1.69
CVX 161216C00116000 C 12/16/16 116.0 1.04 1.10
CVX 161216C00117000 C 12/16/16 117.0 0.61 0.66
CVX 161216C00118000 C 12/16/16 118.0 0.33 0.37
CVX 161216C00119000 C 12/16/16 119.0 0.16 0.20
CVX 161216C00120000 C 12/16/16 120.0 0.08 0.12
CVX 161216C00121000 C 12/16/16 121.0 0.04 0.08
CVX 161216C00122000 C 12/16/16 122.0 0.02 0.06
CVX 161216C00123000 C 12/16/16 123.0 0.00 0.13
CVX 161216C00124000 C 12/16/16 124.0 0.00 0.12
CVX 161216C00125000 C 12/16/16 125.0 0.00 0.02
CVX 161216C00126000 C 12/16/16 126.0 0.00 0.11
CVX 161216C00127000 C 12/16/16 127.0 0.00 0.11
CVX 161216C00128000 C 12/16/16 128.0 0.00 0.08
CVX 161216C00129000 C 12/16/16 129.0 0.00 0.10
CVX 161216C00130000 C 12/16/16 130.0 0.00 0.09
CVX 161216C00135000 C 12/16/16 135.0 0.00 0.09
CVX 161216C00140000 C 12/16/16 140.0 0.00 0.08
CVX 161216C00145000 C 12/16/16 145.0 0.00 0.09
CVX 161216C00150000 C 12/16/16 150.0 0.00 0.09
CVX 161216P00050000 P 12/16/16 50.0 0.00 0.09
CVX 161216P00055000 P 12/16/16 55.0 0.00 0.09
CVX 161216P00060000 P 12/16/16 60.0 0.00 0.01
CVX 161216P00065000 P 12/16/16 65.0 0.00 0.01
CVX 161216P00070000 P 12/16/16 70.0 0.00 0.01
CVX 161216P00075000 P 12/16/16 75.0 0.00 0.02
CVX 161216P00080000 P 12/16/16 80.0 0.00 0.04
CVX 161216P00085000 P 12/16/16 85.0 0.00 0.07
CVX 161216P00088000 P 12/16/16 88.0 0.00 0.02
CVX 161216P00089000 P 12/16/16 89.0 0.00 0.09
CVX 161216P00090000 P 12/16/16 90.0 0.00 0.08
CVX 161216P00091000 P 12/16/16 91.0 0.00 0.09
CVX 161216P00092000 P 12/16/16 92.0 0.00 0.08
CVX 161216P00092500 P 12/16/16 92.5 0.00 0.04
CVX 161216P00093000 P 12/16/16 93.0 0.00 0.09
CVX 161216P00093500 P 12/16/16 93.5 0.00 0.07
CVX 161216P00094000 P 12/16/16 94.0 0.00 0.07
CVX 161216P00094500 P 12/16/16 94.5 0.00 0.08
CVX 161216P00095000 P 12/16/16 95.0 0.00 0.05
CVX 161216P00095500 P 12/16/16 95.5 0.00 0.09
CVX 161216P00096000 P 12/16/16 96.0 0.00 0.08
CVX 161216P00096500 P 12/16/16 96.5 0.00 0.09
CVX 161216P00097000 P 12/16/16 97.0 0.00 0.08
CVX 161216P00097500 P 12/16/16 97.5 0.00 0.01
CVX 161216P00098000 P 12/16/16 98.0 0.00 0.08
CVX 161216P00098500 P 12/16/16 98.5 0.00 0.08
CVX 161216P00099000 P 12/16/16 99.0 0.00 0.08
CVX 161216P00099500 P 12/16/16 99.5 0.00 0.08
CVX 161216P00100000 P 12/16/16 100.0 0.00 0.10
CVX 161216P00101000 P 12/16/16 101.0 0.00 0.10
CVX 161216P00102000 P 12/16/16 102.0 0.00 0.11
CVX 161216P00103000 P 12/16/16 103.0 0.00 0.12
CVX 161216P00104000 P 12/16/16 104.0 0.00 0.12
CVX 161216P00105000 P 12/16/16 105.0 0.00 0.03
CVX 161216P00106000 P 12/16/16 106.0 0.01 0.02
CVX 161216P00107000 P 12/16/16 107.0 0.02 0.03
CVX 161216P00108000 P 12/16/16 108.0 0.03 0.05
CVX 161216P00109000 P 12/16/16 109.0 0.04 0.05
CVX 161216P00110000 P 12/16/16 110.0 0.06 0.10
CVX 161216P00111000 P 12/16/16 111.0 0.10 0.12
CVX 161216P00112000 P 12/16/16 112.0 0.16 0.19
CVX 161216P00113000 P 12/16/16 113.0 0.28 0.31
CVX 161216P00114000 P 12/16/16 114.0 0.46 0.50
CVX 161216P00115000 P 12/16/16 115.0 0.74 0.79
CVX 161216P00116000 P 12/16/16 116.0 1.15 1.21
CVX 161216P00117000 P 12/16/16 117.0 1.71 1.78
CVX 161216P00118000 P 12/16/16 118.0 2.40 2.51
CVX 161216P00119000 P 12/16/16 119.0 3.25 3.35
CVX 161216P00120000 P 12/16/16 120.0 4.15 4.30
CVX 161216P00121000 P 12/16/16 121.0 5.10 5.25
CVX 161216P00122000 P 12/16/16 122.0 6.10 6.25
CVX 161216P00123000 P 12/16/16 123.0 7.05 7.30
CVX 161216P00124000 P 12/16/16 124.0 8.00 8.85
CVX 161216P00125000 P 12/16/16 125.0 8.95 10.00
CVX 161216P00126000 P 12/16/16 126.0 9.90 11.10
CVX 161216P00127000 P 12/16/16 127.0 10.00 12.00
CVX 161216P00128000 P 12/16/16 128.0 10.95 13.00
CVX 161216P00129000 P 12/16/16 129.0 12.85 14.05
CVX 161216P00130000 P 12/16/16 130.0 13.75 15.05
CVX 161216P00135000 P 12/16/16 135.0 18.70 20.05
CVX 161216P00140000 P 12/16/16 140.0 23.80 25.05
CVX 161216P00145000 P 12/16/16 145.0 27.45 30.10
CVX 161216P00150000 P 12/16/16 150.0 33.80 35.55
CVX 161223C00080000 C 12/23/16 80.0 34.75 36.45
CVX 161223C00085000 C 12/23/16 85.0 29.00 32.70
CVX 161223C00090000 C 12/23/16 90.0 24.00 27.70
CVX 161223C00095000 C 12/23/16 95.0 19.25 22.75
CVX 161223C00095500 C 12/23/16 95.5 18.75 22.25
CVX 161223C00096000 C 12/23/16 96.0 18.25 21.75
CVX 161223C00096500 C 12/23/16 96.5 17.75 21.25
CVX 161223C00097000 C 12/23/16 97.0 17.25 20.75
CVX 161223C00097500 C 12/23/16 97.5 16.75 20.25
CVX 161223C00098000 C 12/23/16 98.0 16.25 19.75
CVX 161223C00098500 C 12/23/16 98.5 15.70 19.25
CVX 161223C00099000 C 12/23/16 99.0 15.50 18.75
CVX 161223C00099500 C 12/23/16 99.5 14.95 18.25
CVX 161223C00100000 C 12/23/16 100.0 15.00 17.20
CVX 161223C00101000 C 12/23/16 101.0 13.20 15.80
CVX 161223C00102000 C 12/23/16 102.0 12.70 14.15
CVX 161223C00103000 C 12/23/16 103.0 11.95 14.25
CVX 161223C00104000 C 12/23/16 104.0 11.00 12.30
CVX 161223C00105000 C 12/23/16 105.0 10.10 11.25
CVX 161223C00106000 C 12/23/16 106.0 9.00 10.30
CVX 161223C00107000 C 12/23/16 107.0 8.05 9.25
CVX 161223C00108000 C 12/23/16 108.0 7.05 8.30
CVX 161223C00109000 C 12/23/16 109.0 6.95 7.15
CVX 161223C00110000 C 12/23/16 110.0 6.00 6.15
CVX 161223C00111000 C 12/23/16 111.0 5.10 5.25
CVX 161223C00112000 C 12/23/16 112.0 4.20 4.35
CVX 161223C00113000 C 12/23/16 113.0 3.40 3.50
CVX 161223C00114000 C 12/23/16 114.0 2.64 2.73
CVX 161223C00115000 C 12/23/16 115.0 1.98 2.04
CVX 161223C00116000 C 12/23/16 116.0 1.41 1.47
CVX 161223C00117000 C 12/23/16 117.0 0.96 1.01
CVX 161223C00118000 C 12/23/16 118.0 0.62 0.66
CVX 161223C00119000 C 12/23/16 119.0 0.38 0.42
CVX 161223C00120000 C 12/23/16 120.0 0.23 0.26
CVX 161223C00121000 C 12/23/16 121.0 0.14 0.17
CVX 161223C00122000 C 12/23/16 122.0 0.08 0.13
CVX 161223C00123000 C 12/23/16 123.0 0.05 0.13
CVX 161223C00124000 C 12/23/16 124.0 0.03 0.07
CVX 161223C00125000 C 12/23/16 125.0 0.00 0.21
CVX 161223C00126000 C 12/23/16 126.0 0.00 0.20
CVX 161223C00127000 C 12/23/16 127.0 0.00 0.18
CVX 161223C00128000 C 12/23/16 128.0 0.00 0.18
CVX 161223C00130000 C 12/23/16 130.0 0.00 0.19
CVX 161223P00080000 P 12/23/16 80.0 0.00 0.19
CVX 161223P00085000 P 12/23/16 85.0 0.00 0.18
CVX 161223P00090000 P 12/23/16 90.0 0.00 0.13
CVX 161223P00095000 P 12/23/16 95.0 0.00 0.11
CVX 161223P00095500 P 12/23/16 95.5 0.00 0.19
CVX 161223P00096000 P 12/23/16 96.0 0.00 0.19
CVX 161223P00096500 P 12/23/16 96.5 0.00 0.19
CVX 161223P00097000 P 12/23/16 97.0 0.00 0.21
CVX 161223P00097500 P 12/23/16 97.5 0.00 0.20
CVX 161223P00098000 P 12/23/16 98.0 0.00 0.21
CVX 161223P00098500 P 12/23/16 98.5 0.00 0.20
CVX 161223P00099000 P 12/23/16 99.0 0.00 0.20
CVX 161223P00099500 P 12/23/16 99.5 0.00 0.20
CVX 161223P00100000 P 12/23/16 100.0 0.00 0.28
CVX 161223P00101000 P 12/23/16 101.0 0.00 0.14
CVX 161223P00102000 P 12/23/16 102.0 0.01 0.04
CVX 161223P00103000 P 12/23/16 103.0 0.03 0.04
CVX 161223P00104000 P 12/23/16 104.0 0.03 0.05
CVX 161223P00105000 P 12/23/16 105.0 0.04 0.06
CVX 161223P00106000 P 12/23/16 106.0 0.05 0.08
CVX 161223P00107000 P 12/23/16 107.0 0.07 0.10
CVX 161223P00108000 P 12/23/16 108.0 0.09 0.13
CVX 161223P00109000 P 12/23/16 109.0 0.13 0.16
CVX 161223P00110000 P 12/23/16 110.0 0.18 0.21
CVX 161223P00111000 P 12/23/16 111.0 0.26 0.29
CVX 161223P00112000 P 12/23/16 112.0 0.37 0.40
CVX 161223P00113000 P 12/23/16 113.0 0.54 0.57
CVX 161223P00114000 P 12/23/16 114.0 0.78 0.80
CVX 161223P00115000 P 12/23/16 115.0 1.07 1.12
CVX 161223P00116000 P 12/23/16 116.0 1.51 1.55
CVX 161223P00117000 P 12/23/16 117.0 2.03 2.11
CVX 161223P00118000 P 12/23/16 118.0 2.68 2.77
CVX 161223P00119000 P 12/23/16 119.0 3.45 3.55
CVX 161223P00120000 P 12/23/16 120.0 4.25 4.45
CVX 161223P00121000 P 12/23/16 121.0 5.05 5.75
CVX 161223P00122000 P 12/23/16 122.0 6.05 6.55
CVX 161223P00123000 P 12/23/16 123.0 6.70 8.60
CVX 161223P00124000 P 12/23/16 124.0 7.70 9.60
CVX 161223P00125000 P 12/23/16 125.0 8.45 10.30
CVX 161223P00126000 P 12/23/16 126.0 9.70 11.80
CVX 161223P00127000 P 12/23/16 127.0 10.40 12.60
CVX 161223P00128000 P 12/23/16 128.0 10.45 14.00
CVX 161223P00130000 P 12/23/16 130.0 13.80 15.10
CVX 161230C00085000 C 12/30/16 85.0 30.00 31.30
CVX 161230C00090000 C 12/30/16 90.0 23.50 27.75
CVX 161230C00095000 C 12/30/16 95.0 18.95 22.75
CVX 161230C00096500 C 12/30/16 96.5 17.45 21.25
CVX 161230C00097000 C 12/30/16 97.0 16.90 20.75
CVX 161230C00097500 C 12/30/16 97.5 16.45 20.30
CVX 161230C00098000 C 12/30/16 98.0 15.90 19.80
CVX 161230C00098500 C 12/30/16 98.5 15.80 19.30
CVX 161230C00099000 C 12/30/16 99.0 14.95 18.80
CVX 161230C00099500 C 12/30/16 99.5 14.80 18.15
CVX 161230C00100000 C 12/30/16 100.0 15.05 16.30
CVX 161230C00101000 C 12/30/16 101.0 12.95 16.80
CVX 161230C00102000 C 12/30/16 102.0 13.00 14.25
CVX 161230C00103000 C 12/30/16 103.0 12.30 13.25
CVX 161230C00104000 C 12/30/16 104.0 11.90 12.10
CVX 161230C00105000 C 12/30/16 105.0 10.90 11.15
CVX 161230C00106000 C 12/30/16 106.0 9.10 10.35
CVX 161230C00107000 C 12/30/16 107.0 8.95 9.20
CVX 161230C00108000 C 12/30/16 108.0 7.25 8.40
CVX 161230C00109000 C 12/30/16 109.0 6.65 7.40
CVX 161230C00110000 C 12/30/16 110.0 6.15 6.35
CVX 161230C00111000 C 12/30/16 111.0 5.05 5.55
CVX 161230C00112000 C 12/30/16 112.0 4.45 4.55
CVX 161230C00113000 C 12/30/16 113.0 3.65 3.75
CVX 161230C00114000 C 12/30/16 114.0 2.91 3.00
CVX 161230C00115000 C 12/30/16 115.0 2.25 2.34
CVX 161230C00116000 C 12/30/16 116.0 1.69 1.76
CVX 161230C00117000 C 12/30/16 117.0 1.22 1.27
CVX 161230C00118000 C 12/30/16 118.0 0.84 0.89
CVX 161230C00119000 C 12/30/16 119.0 0.56 0.61
CVX 161230C00120000 C 12/30/16 120.0 0.36 0.40
CVX 161230C00121000 C 12/30/16 121.0 0.22 0.30
CVX 161230C00122000 C 12/30/16 122.0 0.14 0.21
CVX 161230C00125000 C 12/30/16 125.0 0.00 0.17
CVX 161230C00130000 C 12/30/16 130.0 0.00 0.18
CVX 161230P00085000 P 12/30/16 85.0 0.00 0.20
CVX 161230P00090000 P 12/30/16 90.0 0.00 0.13
CVX 161230P00095000 P 12/30/16 95.0 0.00 0.12
CVX 161230P00096500 P 12/30/16 96.5 0.00 0.21
CVX 161230P00097000 P 12/30/16 97.0 0.00 0.22
CVX 161230P00097500 P 12/30/16 97.5 0.00 0.22
CVX 161230P00098000 P 12/30/16 98.0 0.00 0.21
CVX 161230P00098500 P 12/30/16 98.5 0.00 0.23
CVX 161230P00099000 P 12/30/16 99.0 0.00 0.22
CVX 161230P00099500 P 12/30/16 99.5 0.00 0.22
CVX 161230P00100000 P 12/30/16 100.0 0.00 0.18
CVX 161230P00101000 P 12/30/16 101.0 0.02 0.24
CVX 161230P00102000 P 12/30/16 102.0 0.01 0.24
CVX 161230P00103000 P 12/30/16 103.0 0.02 0.26
CVX 161230P00104000 P 12/30/16 104.0 0.10 0.18
CVX 161230P00105000 P 12/30/16 105.0 0.07 0.29
CVX 161230P00106000 P 12/30/16 106.0 0.10 0.28
CVX 161230P00107000 P 12/30/16 107.0 0.14 0.19
CVX 161230P00108000 P 12/30/16 108.0 0.18 0.22
CVX 161230P00109000 P 12/30/16 109.0 0.24 0.27
CVX 161230P00110000 P 12/30/16 110.0 0.31 0.35
CVX 161230P00111000 P 12/30/16 111.0 0.42 0.45
CVX 161230P00112000 P 12/30/16 112.0 0.57 0.60
CVX 161230P00113000 P 12/30/16 113.0 0.77 0.80
CVX 161230P00114000 P 12/30/16 114.0 1.00 1.06
CVX 161230P00115000 P 12/30/16 115.0 1.35 1.40
CVX 161230P00116000 P 12/30/16 116.0 1.77 1.83
CVX 161230P00117000 P 12/30/16 117.0 2.31 2.35
CVX 161230P00118000 P 12/30/16 118.0 2.90 2.99
CVX 161230P00119000 P 12/30/16 119.0 3.60 3.75
CVX 161230P00120000 P 12/30/16 120.0 4.10 4.70
CVX 161230P00121000 P 12/30/16 121.0 5.00 6.25
CVX 161230P00122000 P 12/30/16 122.0 4.70 7.25
CVX 161230P00125000 P 12/30/16 125.0 7.55 11.20
CVX 161230P00130000 P 12/30/16 130.0 13.85 15.05
CVX 170106C00098000 C 01/06/17 98.0 17.05 18.30
CVX 170106C00098500 C 01/06/17 98.5 15.50 19.15
CVX 170106C00099000 C 01/06/17 99.0 15.00 18.20
CVX 170106C00099500 C 01/06/17 99.5 14.85 17.45
CVX 170106C00100000 C 01/06/17 100.0 14.35 17.45
CVX 170106C00101000 C 01/06/17 101.0 13.85 15.50
CVX 170106C00102000 C 01/06/17 102.0 12.85 14.45
CVX 170106C00103000 C 01/06/17 103.0 11.40 14.45
CVX 170106C00104000 C 01/06/17 104.0 10.45 13.75
CVX 170106C00105000 C 01/06/17 105.0 9.95 11.80
CVX 170106C00106000 C 01/06/17 106.0 9.05 10.35
CVX 170106C00107000 C 01/06/17 107.0 8.40 9.70
CVX 170106C00108000 C 01/06/17 108.0 7.45 8.55
CVX 170106C00109000 C 01/06/17 109.0 6.65 7.60
CVX 170106C00110000 C 01/06/17 110.0 5.85 6.75
CVX 170106C00111000 C 01/06/17 111.0 5.00 5.85
CVX 170106C00112000 C 01/06/17 112.0 4.70 4.85
CVX 170106C00113000 C 01/06/17 113.0 3.90 4.05
CVX 170106C00114000 C 01/06/17 114.0 3.20 3.30
CVX 170106C00115000 C 01/06/17 115.0 2.57 2.64
CVX 170106C00116000 C 01/06/17 116.0 1.99 2.07
CVX 170106C00117000 C 01/06/17 117.0 1.51 1.57
CVX 170106C00118000 C 01/06/17 118.0 1.11 1.16
CVX 170106C00119000 C 01/06/17 119.0 0.79 0.83
CVX 170106C00120000 C 01/06/17 120.0 0.54 0.59
CVX 170106C00121000 C 01/06/17 121.0 0.36 0.41
CVX 170106C00122000 C 01/06/17 122.0 0.24 0.30
CVX 170106C00123000 C 01/06/17 123.0 0.16 0.23
CVX 170106C00124000 C 01/06/17 124.0 0.10 0.21
CVX 170106C00125000 C 01/06/17 125.0 0.06 0.17
CVX 170106C00126000 C 01/06/17 126.0 0.01 0.21
CVX 170106C00127000 C 01/06/17 127.0 0.00 0.20
CVX 170106C00128000 C 01/06/17 128.0 0.00 0.18
CVX 170106C00130000 C 01/06/17 130.0 0.00 0.14
CVX 170106P00098000 P 01/06/17 98.0 0.00 0.09
CVX 170106P00098500 P 01/06/17 98.5 0.01 0.09
CVX 170106P00099000 P 01/06/17 99.0 0.01 0.25
CVX 170106P00099500 P 01/06/17 99.5 0.01 0.14
CVX 170106P00100000 P 01/06/17 100.0 0.02 0.25
CVX 170106P00101000 P 01/06/17 101.0 0.05 0.29
CVX 170106P00102000 P 01/06/17 102.0 0.05 0.28
CVX 170106P00103000 P 01/06/17 103.0 0.08 0.30
CVX 170106P00104000 P 01/06/17 104.0 0.11 0.30
CVX 170106P00105000 P 01/06/17 105.0 0.15 0.33
CVX 170106P00106000 P 01/06/17 106.0 0.19 0.36
CVX 170106P00107000 P 01/06/17 107.0 0.24 0.28
CVX 170106P00108000 P 01/06/17 108.0 0.30 0.34
CVX 170106P00109000 P 01/06/17 109.0 0.38 0.41
CVX 170106P00110000 P 01/06/17 110.0 0.49 0.51
CVX 170106P00111000 P 01/06/17 111.0 0.63 0.65
CVX 170106P00112000 P 01/06/17 112.0 0.78 0.83
CVX 170106P00113000 P 01/06/17 113.0 1.02 1.05
CVX 170106P00114000 P 01/06/17 114.0 1.27 1.33
CVX 170106P00115000 P 01/06/17 115.0 1.61 1.68
CVX 170106P00116000 P 01/06/17 116.0 2.05 2.11
CVX 170106P00117000 P 01/06/17 117.0 2.57 2.62
CVX 170106P00118000 P 01/06/17 118.0 3.15 3.25
CVX 170106P00119000 P 01/06/17 119.0 3.85 3.95
CVX 170106P00120000 P 01/06/17 120.0 4.50 5.25
CVX 170106P00121000 P 01/06/17 121.0 5.30 6.30
CVX 170106P00122000 P 01/06/17 122.0 6.05 7.30
CVX 170106P00123000 P 01/06/17 123.0 6.65 8.95
CVX 170106P00124000 P 01/06/17 124.0 7.65 9.35
CVX 170106P00125000 P 01/06/17 125.0 7.75 10.15
CVX 170106P00126000 P 01/06/17 126.0 9.50 11.70
CVX 170106P00127000 P 01/06/17 127.0 10.25 12.15
CVX 170106P00128000 P 01/06/17 128.0 10.65 14.10
CVX 170106P00130000 P 01/06/17 130.0 13.75 15.05
CVX 170113C00099500 C 01/13/17 99.5 15.60 17.00
CVX 170113C00100000 C 01/13/17 100.0 14.05 17.65
CVX 170113C00101000 C 01/13/17 101.0 13.10 16.75
CVX 170113C00102000 C 01/13/17 102.0 12.10 15.80
CVX 170113C00103000 C 01/13/17 103.0 11.60 14.60
CVX 170113C00104000 C 01/13/17 104.0 10.25 13.80
CVX 170113C00105000 C 01/13/17 105.0 10.05 12.20
CVX 170113C00106000 C 01/13/17 106.0 9.40 10.70
CVX 170113C00107000 C 01/13/17 107.0 8.70 9.55
CVX 170113C00108000 C 01/13/17 108.0 7.65 10.00
CVX 170113C00109000 C 01/13/17 109.0 6.70 8.70
CVX 170113C00110000 C 01/13/17 110.0 6.00 7.05
CVX 170113C00111000 C 01/13/17 111.0 5.35 6.05
CVX 170113C00112000 C 01/13/17 112.0 4.95 5.10
CVX 170113C00113000 C 01/13/17 113.0 4.20 4.35
CVX 170113C00114000 C 01/13/17 114.0 3.50 3.60
CVX 170113C00115000 C 01/13/17 115.0 2.87 2.95
CVX 170113C00116000 C 01/13/17 116.0 2.30 2.37
CVX 170113C00117000 C 01/13/17 117.0 1.80 1.87
CVX 170113C00118000 C 01/13/17 118.0 1.38 1.44
CVX 170113C00119000 C 01/13/17 119.0 1.03 1.09
CVX 170113C00120000 C 01/13/17 120.0 0.75 0.82
CVX 170113C00121000 C 01/13/17 121.0 0.54 0.59
CVX 170113C00122000 C 01/13/17 122.0 0.37 0.42
CVX 170113C00123000 C 01/13/17 123.0 0.22 0.38
CVX 170113C00124000 C 01/13/17 124.0 0.14 0.36
CVX 170113C00125000 C 01/13/17 125.0 0.09 0.24
CVX 170113C00126000 C 01/13/17 126.0 0.05 0.28
CVX 170113C00127000 C 01/13/17 127.0 0.03 0.25
CVX 170113C00128000 C 01/13/17 128.0 0.01 0.23
CVX 170113C00129000 C 01/13/17 129.0 0.00 0.22
CVX 170113C00130000 C 01/13/17 130.0 0.00 0.13
CVX 170113C00131000 C 01/13/17 131.0 0.00 0.20
CVX 170113C00132000 C 01/13/17 132.0 0.00 0.22
CVX 170113C00133000 C 01/13/17 133.0 0.00 0.21
CVX 170113C00134000 C 01/13/17 134.0 0.00 0.19
CVX 170113P00099500 P 01/13/17 99.5 0.06 0.14
CVX 170113P00100000 P 01/13/17 100.0 0.07 0.15
CVX 170113P00101000 P 01/13/17 101.0 0.10 0.21
CVX 170113P00102000 P 01/13/17 102.0 0.12 0.34
CVX 170113P00103000 P 01/13/17 103.0 0.15 0.38
CVX 170113P00104000 P 01/13/17 104.0 0.20 0.29
CVX 170113P00105000 P 01/13/17 105.0 0.24 0.32
CVX 170113P00106000 P 01/13/17 106.0 0.30 0.38
CVX 170113P00107000 P 01/13/17 107.0 0.36 0.44
CVX 170113P00108000 P 01/13/17 108.0 0.45 0.48
CVX 170113P00109000 P 01/13/17 109.0 0.55 0.58
CVX 170113P00110000 P 01/13/17 110.0 0.68 0.71
CVX 170113P00111000 P 01/13/17 111.0 0.84 0.87
CVX 170113P00112000 P 01/13/17 112.0 1.04 1.07
CVX 170113P00113000 P 01/13/17 113.0 1.26 1.31
CVX 170113P00114000 P 01/13/17 114.0 1.54 1.61
CVX 170113P00115000 P 01/13/17 115.0 1.90 1.97
CVX 170113P00116000 P 01/13/17 116.0 2.34 2.39
CVX 170113P00117000 P 01/13/17 117.0 2.80 3.25
CVX 170113P00118000 P 01/13/17 118.0 3.35 3.70
CVX 170113P00119000 P 01/13/17 119.0 3.90 4.90
CVX 170113P00120000 P 01/13/17 120.0 4.05 5.50
CVX 170113P00121000 P 01/13/17 121.0 5.20 6.50
CVX 170113P00122000 P 01/13/17 122.0 5.80 7.40
CVX 170113P00123000 P 01/13/17 123.0 7.00 8.20
CVX 170113P00124000 P 01/13/17 124.0 7.70 9.45
CVX 170113P00125000 P 01/13/17 125.0 8.60 11.15
CVX 170113P00126000 P 01/13/17 126.0 9.60 11.85
CVX 170113P00127000 P 01/13/17 127.0 9.50 12.75
CVX 170113P00128000 P 01/13/17 128.0 11.25 13.75
CVX 170113P00129000 P 01/13/17 129.0 12.00 14.85
CVX 170113P00130000 P 01/13/17 130.0 12.50 15.80
CVX 170113P00131000 P 01/13/17 131.0 13.45 17.45
CVX 170113P00132000 P 01/13/17 132.0 14.35 18.40
CVX 170113P00133000 P 01/13/17 133.0 15.35 19.15
CVX 170113P00134000 P 01/13/17 134.0 17.80 19.00
CVX 170120C00040000 C 01/20/17 40.0 73.75 77.60
CVX 170120C00042500 C 01/20/17 42.5 71.15 75.00
CVX 170120C00045000 C 01/20/17 45.0 68.50 72.70
CVX 170120C00047500 C 01/20/17 47.5 66.50 69.80
CVX 170120C00050000 C 01/20/17 50.0 63.50 67.50
CVX 170120C00055000 C 01/20/17 55.0 58.50 62.70
CVX 170120C00060000 C 01/20/17 60.0 53.90 57.35
CVX 170120C00065000 C 01/20/17 65.0 49.45 52.20
CVX 170120C00067500 C 01/20/17 67.5 46.00 50.75
CVX 170120C00070000 C 01/20/17 70.0 45.80 46.15
CVX 170120C00072500 C 01/20/17 72.5 41.95 43.80
CVX 170120C00075000 C 01/20/17 75.0 40.80 41.15
CVX 170120C00077500 C 01/20/17 77.5 37.05 39.90
CVX 170120C00080000 C 01/20/17 80.0 35.85 36.15
CVX 170120C00082500 C 01/20/17 82.5 32.30 34.00
CVX 170120C00085000 C 01/20/17 85.0 30.85 31.15
CVX 170120C00087500 C 01/20/17 87.5 28.40 28.65
CVX 170120C00090000 C 01/20/17 90.0 25.90 26.15
CVX 170120C00092500 C 01/20/17 92.5 22.65 23.75
CVX 170120C00095000 C 01/20/17 95.0 20.95 21.20
CVX 170120C00097500 C 01/20/17 97.5 17.70 18.80
CVX 170120C00100000 C 01/20/17 100.0 16.00 16.30
CVX 170120C00105000 C 01/20/17 105.0 11.25 11.45
CVX 170120C00110000 C 01/20/17 110.0 6.80 6.90
CVX 170120C00115000 C 01/20/17 115.0 3.10 3.25
CVX 170120C00120000 C 01/20/17 120.0 0.94 0.99
CVX 170120C00125000 C 01/20/17 125.0 0.19 0.23
CVX 170120C00130000 C 01/20/17 130.0 0.03 0.06
CVX 170120C00135000 C 01/20/17 135.0 0.00 0.06
CVX 170120C00140000 C 01/20/17 140.0 0.00 0.04
CVX 170120C00145000 C 01/20/17 145.0 0.00 0.04
CVX 170120C00150000 C 01/20/17 150.0 0.00 0.03
CVX 170120C00155000 C 01/20/17 155.0 0.00 0.04
CVX 170120C00160000 C 01/20/17 160.0 0.00 0.03
CVX 170120C00165000 C 01/20/17 165.0 0.00 0.04
CVX 170120C00170000 C 01/20/17 170.0 0.00 0.04
CVX 170120P00040000 P 01/20/17 40.0 0.00 0.05
CVX 170120P00042500 P 01/20/17 42.5 0.00 0.05
CVX 170120P00045000 P 01/20/17 45.0 0.00 0.05
CVX 170120P00047500 P 01/20/17 47.5 0.00 0.02
CVX 170120P00050000 P 01/20/17 50.0 0.00 0.02
CVX 170120P00055000 P 01/20/17 55.0 0.00 0.01
CVX 170120P00060000 P 01/20/17 60.0 0.00 0.01
CVX 170120P00065000 P 01/20/17 65.0 0.00 0.01
CVX 170120P00067500 P 01/20/17 67.5 0.00 0.01
CVX 170120P00070000 P 01/20/17 70.0 0.00 0.01
CVX 170120P00072500 P 01/20/17 72.5 0.01 0.04
CVX 170120P00075000 P 01/20/17 75.0 0.01 0.03
CVX 170120P00077500 P 01/20/17 77.5 0.00 0.04
CVX 170120P00080000 P 01/20/17 80.0 0.01 0.05
CVX 170120P00082500 P 01/20/17 82.5 0.01 0.05
CVX 170120P00085000 P 01/20/17 85.0 0.02 0.07
CVX 170120P00087500 P 01/20/17 87.5 0.02 0.06
CVX 170120P00090000 P 01/20/17 90.0 0.04 0.06
CVX 170120P00092500 P 01/20/17 92.5 0.05 0.07
CVX 170120P00095000 P 01/20/17 95.0 0.08 0.10
CVX 170120P00097500 P 01/20/17 97.5 0.12 0.13
CVX 170120P00100000 P 01/20/17 100.0 0.15 0.18
CVX 170120P00105000 P 01/20/17 105.0 0.35 0.38
CVX 170120P00110000 P 01/20/17 110.0 0.85 0.89
CVX 170120P00115000 P 01/20/17 115.0 2.15 2.20
CVX 170120P00120000 P 01/20/17 120.0 4.95 5.05
CVX 170120P00125000 P 01/20/17 125.0 9.20 9.40
CVX 170120P00130000 P 01/20/17 130.0 14.05 14.25
CVX 170120P00135000 P 01/20/17 135.0 17.35 20.15
CVX 170120P00140000 P 01/20/17 140.0 22.70 25.85
CVX 170120P00145000 P 01/20/17 145.0 27.70 30.35
CVX 170120P00150000 P 01/20/17 150.0 32.35 36.45
CVX 170120P00155000 P 01/20/17 155.0 38.80 40.75
CVX 170120P00160000 P 01/20/17 160.0 42.35 46.40
CVX 170120P00165000 P 01/20/17 165.0 47.35 51.35
CVX 170120P00170000 P 01/20/17 170.0 52.35 56.35
CVX 170127C00100000 C 01/27/17 100.0 15.40 16.55
CVX 170127C00101000 C 01/27/17 101.0 13.65 17.00
CVX 170127C00102000 C 01/27/17 102.0 12.90 16.00
CVX 170127C00103000 C 01/27/17 103.0 11.15 15.05
CVX 170127C00104000 C 01/27/17 104.0 10.40 14.10
CVX 170127C00105000 C 01/27/17 105.0 10.15 12.55
CVX 170127C00106000 C 01/27/17 106.0 9.45 12.25
CVX 170127C00107000 C 01/27/17 107.0 8.75 11.30
CVX 170127C00108000 C 01/27/17 108.0 7.85 10.35
CVX 170127C00109000 C 01/27/17 109.0 6.85 9.50
CVX 170127C00110000 C 01/27/17 110.0 6.35 7.80
CVX 170127C00111000 C 01/27/17 111.0 5.75 6.60
CVX 170127C00112000 C 01/27/17 112.0 5.30 5.65
CVX 170127C00113000 C 01/27/17 113.0 4.40 4.95
CVX 170127C00114000 C 01/27/17 114.0 3.80 4.25
CVX 170127C00115000 C 01/27/17 115.0 3.20 3.60
CVX 170127C00116000 C 01/27/17 116.0 2.89 2.98
CVX 170127C00117000 C 01/27/17 117.0 2.38 2.46
CVX 170127C00118000 C 01/27/17 118.0 1.93 2.01
CVX 170127C00119000 C 01/27/17 119.0 1.54 1.61
CVX 170127C00120000 C 01/27/17 120.0 1.21 1.28
CVX 170127C00121000 C 01/27/17 121.0 0.93 1.03
CVX 170127C00122000 C 01/27/17 122.0 0.72 0.78
CVX 170127C00123000 C 01/27/17 123.0 0.54 0.60
CVX 170127C00124000 C 01/27/17 124.0 0.37 0.48
CVX 170127C00125000 C 01/27/17 125.0 0.19 0.49
CVX 170127C00126000 C 01/27/17 126.0 0.07 0.45
CVX 170127C00127000 C 01/27/17 127.0 0.05 0.48
CVX 170127C00128000 C 01/27/17 128.0 0.02 0.49
CVX 170127P00100000 P 01/27/17 100.0 0.08 0.53
CVX 170127P00101000 P 01/27/17 101.0 0.14 0.55
CVX 170127P00102000 P 01/27/17 102.0 0.23 0.48
CVX 170127P00103000 P 01/27/17 103.0 0.32 0.48
CVX 170127P00104000 P 01/27/17 104.0 0.39 0.49
CVX 170127P00105000 P 01/27/17 105.0 0.45 0.54
CVX 170127P00106000 P 01/27/17 106.0 0.54 0.66
CVX 170127P00107000 P 01/27/17 107.0 0.64 0.72
CVX 170127P00108000 P 01/27/17 108.0 0.76 0.80
CVX 170127P00109000 P 01/27/17 109.0 0.90 0.97
CVX 170127P00110000 P 01/27/17 110.0 1.05 1.12
CVX 170127P00111000 P 01/27/17 111.0 1.27 1.32
CVX 170127P00112000 P 01/27/17 112.0 1.48 1.56
CVX 170127P00113000 P 01/27/17 113.0 1.79 1.83
CVX 170127P00114000 P 01/27/17 114.0 2.12 2.16
CVX 170127P00115000 P 01/27/17 115.0 2.49 2.54
CVX 170127P00116000 P 01/27/17 116.0 2.91 3.20
CVX 170127P00117000 P 01/27/17 117.0 3.30 3.85
CVX 170127P00118000 P 01/27/17 118.0 3.85 4.25
CVX 170127P00119000 P 01/27/17 119.0 4.55 5.05
CVX 170127P00120000 P 01/27/17 120.0 5.10 6.30
CVX 170127P00121000 P 01/27/17 121.0 5.20 7.00
CVX 170127P00122000 P 01/27/17 122.0 6.00 7.85
CVX 170127P00123000 P 01/27/17 123.0 6.80 8.75
CVX 170127P00124000 P 01/27/17 124.0 7.75 9.70
CVX 170127P00125000 P 01/27/17 125.0 8.05 10.65
CVX 170127P00126000 P 01/27/17 126.0 9.50 11.80
CVX 170127P00127000 P 01/27/17 127.0 10.30 12.80
CVX 170127P00128000 P 01/27/17 128.0 11.90 13.60
CVX 170217C00085000 C 02/17/17 85.0 29.90 31.55
CVX 170217C00090000 C 02/17/17 90.0 24.00 28.00
CVX 170217C00095000 C 02/17/17 95.0 19.20 23.10
CVX 170217C00100000 C 02/17/17 100.0 15.55 16.75
CVX 170217C00105000 C 02/17/17 105.0 11.70 11.90
CVX 170217C00110000 C 02/17/17 110.0 7.50 7.65
CVX 170217C00115000 C 02/17/17 115.0 4.00 4.15
CVX 170217C00120000 C 02/17/17 120.0 1.70 1.76
CVX 170217C00125000 C 02/17/17 125.0 0.56 0.60
CVX 170217C00130000 C 02/17/17 130.0 0.17 0.20
CVX 170217P00085000 P 02/17/17 85.0 0.08 0.10
CVX 170217P00090000 P 02/17/17 90.0 0.16 0.17
CVX 170217P00095000 P 02/17/17 95.0 0.26 0.30
CVX 170217P00100000 P 02/17/17 100.0 0.50 0.54
CVX 170217P00105000 P 02/17/17 105.0 0.98 1.02
CVX 170217P00110000 P 02/17/17 110.0 1.90 1.93
CVX 170217P00115000 P 02/17/17 115.0 3.60 3.65
CVX 170217P00120000 P 02/17/17 120.0 6.45 6.60
CVX 170217P00125000 P 02/17/17 125.0 10.30 11.90
CVX 170217P00130000 P 02/17/17 130.0 14.80 16.55
CVX 170317C00055000 C 03/17/17 55.0 58.50 62.75
CVX 170317C00060000 C 03/17/17 60.0 53.55 57.80
CVX 170317C00065000 C 03/17/17 65.0 48.50 52.80
CVX 170317C00070000 C 03/17/17 70.0 43.55 47.80
CVX 170317C00075000 C 03/17/17 75.0 38.50 42.85
CVX 170317C00080000 C 03/17/17 80.0 34.85 36.60
CVX 170317C00085000 C 03/17/17 85.0 29.90 31.65
CVX 170317C00090000 C 03/17/17 90.0 23.70 28.05
CVX 170317C00092500 C 03/17/17 92.5 22.10 24.45
CVX 170317C00095000 C 03/17/17 95.0 20.80 21.75
CVX 170317C00097500 C 03/17/17 97.5 17.55 19.25
CVX 170317C00100000 C 03/17/17 100.0 16.40 16.65
CVX 170317C00105000 C 03/17/17 105.0 11.95 12.10
CVX 170317C00110000 C 03/17/17 110.0 7.85 8.00
CVX 170317C00115000 C 03/17/17 115.0 4.50 4.60
CVX 170317C00120000 C 03/17/17 120.0 2.16 2.23
CVX 170317C00125000 C 03/17/17 125.0 0.88 0.92
CVX 170317C00130000 C 03/17/17 130.0 0.32 0.35
CVX 170317C00135000 C 03/17/17 135.0 0.12 0.15
CVX 170317C00140000 C 03/17/17 140.0 0.04 0.10
CVX 170317C00145000 C 03/17/17 145.0 0.00 0.07
CVX 170317C00150000 C 03/17/17 150.0 0.00 0.05
CVX 170317C00155000 C 03/17/17 155.0 0.00 0.06
CVX 170317C00160000 C 03/17/17 160.0 0.00 0.04
CVX 170317P00055000 P 03/17/17 55.0 0.00 0.04
CVX 170317P00060000 P 03/17/17 60.0 0.00 0.06
CVX 170317P00065000 P 03/17/17 65.0 0.01 0.08
CVX 170317P00070000 P 03/17/17 70.0 0.01 0.14
CVX 170317P00075000 P 03/17/17 75.0 0.04 0.18
CVX 170317P00080000 P 03/17/17 80.0 0.10 0.13
CVX 170317P00085000 P 03/17/17 85.0 0.18 0.21
CVX 170317P00090000 P 03/17/17 90.0 0.29 0.33
CVX 170317P00092500 P 03/17/17 92.5 0.39 0.42
CVX 170317P00095000 P 03/17/17 95.0 0.50 0.54
CVX 170317P00097500 P 03/17/17 97.5 0.64 0.68
CVX 170317P00100000 P 03/17/17 100.0 0.83 0.87
CVX 170317P00105000 P 03/17/17 105.0 1.43 1.48
CVX 170317P00110000 P 03/17/17 110.0 2.46 2.53
CVX 170317P00115000 P 03/17/17 115.0 4.20 4.35
CVX 170317P00120000 P 03/17/17 120.0 6.95 7.15
CVX 170317P00125000 P 03/17/17 125.0 10.65 12.15
CVX 170317P00130000 P 03/17/17 130.0 14.70 17.30
CVX 170317P00135000 P 03/17/17 135.0 18.35 22.10
CVX 170317P00140000 P 03/17/17 140.0 23.25 27.45
CVX 170317P00145000 P 03/17/17 145.0 28.20 32.40
CVX 170317P00150000 P 03/17/17 150.0 33.20 37.40
CVX 170317P00155000 P 03/17/17 155.0 38.15 42.30
CVX 170317P00160000 P 03/17/17 160.0 43.15 47.45
CVX 170616C00050000 C 06/16/17 50.0 63.55 67.80
CVX 170616C00055000 C 06/16/17 55.0 58.50 62.80
CVX 170616C00060000 C 06/16/17 60.0 53.55 57.80
CVX 170616C00065000 C 06/16/17 65.0 48.60 52.85
CVX 170616C00070000 C 06/16/17 70.0 43.65 47.85
CVX 170616C00075000 C 06/16/17 75.0 38.70 42.90
CVX 170616C00080000 C 06/16/17 80.0 34.90 36.65
CVX 170616C00085000 C 06/16/17 85.0 29.70 31.85
CVX 170616C00090000 C 06/16/17 90.0 24.90 26.95
CVX 170616C00092500 C 06/16/17 92.5 22.45 24.60
CVX 170616C00095000 C 06/16/17 95.0 20.20 22.15
CVX 170616C00097500 C 06/16/17 97.5 18.20 20.05
CVX 170616C00100000 C 06/16/17 100.0 16.50 17.60
CVX 170616C00105000 C 06/16/17 105.0 12.60 13.30
CVX 170616C00110000 C 06/16/17 110.0 9.15 9.40
CVX 170616C00115000 C 06/16/17 115.0 6.05 6.30
CVX 170616C00120000 C 06/16/17 120.0 3.60 3.85
CVX 170616C00125000 C 06/16/17 125.0 2.02 2.19
CVX 170616C00130000 C 06/16/17 130.0 0.99 1.10
CVX 170616C00135000 C 06/16/17 135.0 0.47 0.60
CVX 170616C00140000 C 06/16/17 140.0 0.20 0.33
CVX 170616C00145000 C 06/16/17 145.0 0.07 0.20
CVX 170616C00150000 C 06/16/17 150.0 0.01 0.14
CVX 170616P00050000 P 06/16/17 50.0 0.01 0.11
CVX 170616P00055000 P 06/16/17 55.0 0.05 0.16
CVX 170616P00060000 P 06/16/17 60.0 0.07 0.24
CVX 170616P00065000 P 06/16/17 65.0 0.13 0.31
CVX 170616P00070000 P 06/16/17 70.0 0.20 0.28
CVX 170616P00075000 P 06/16/17 75.0 0.30 0.47
CVX 170616P00080000 P 06/16/17 80.0 0.43 0.54
CVX 170616P00085000 P 06/16/17 85.0 0.64 0.87
CVX 170616P00090000 P 06/16/17 90.0 0.94 1.11
CVX 170616P00092500 P 06/16/17 92.5 1.21 1.38
CVX 170616P00095000 P 06/16/17 95.0 1.45 1.50
CVX 170616P00097500 P 06/16/17 97.5 1.76 1.91
CVX 170616P00100000 P 06/16/17 100.0 2.12 2.26
CVX 170616P00105000 P 06/16/17 105.0 3.10 3.20
CVX 170616P00110000 P 06/16/17 110.0 4.50 4.70
CVX 170616P00115000 P 06/16/17 115.0 6.45 6.75
CVX 170616P00120000 P 06/16/17 120.0 9.10 9.50
CVX 170616P00125000 P 06/16/17 125.0 12.60 12.90
CVX 170616P00130000 P 06/16/17 130.0 16.45 18.00
CVX 170616P00135000 P 06/16/17 135.0 19.65 23.50
CVX 170616P00140000 P 06/16/17 140.0 24.15 28.25
CVX 170616P00145000 P 06/16/17 145.0 29.00 33.00
CVX 170616P00150000 P 06/16/17 150.0 33.95 37.70
CVX 180119C00040000 C 01/19/18 40.0 73.00 77.95
CVX 180119C00042500 C 01/19/18 42.5 70.50 75.45
CVX 180119C00045000 C 01/19/18 45.0 68.00 72.95
CVX 180119C00047500 C 01/19/18 47.5 65.50 70.45
CVX 180119C00050000 C 01/19/18 50.0 63.00 67.95
CVX 180119C00055000 C 01/19/18 55.0 58.00 62.95
CVX 180119C00060000 C 01/19/18 60.0 53.05 58.00
CVX 180119C00065000 C 01/19/18 65.0 48.50 53.45
CVX 180119C00067500 C 01/19/18 67.5 45.50 50.50
CVX 180119C00070000 C 01/19/18 70.0 43.50 48.45
CVX 180119C00072500 C 01/19/18 72.5 41.05 46.00
CVX 180119C00075000 C 01/19/18 75.0 38.50 43.45
CVX 180119C00077500 C 01/19/18 77.5 36.25 40.05
CVX 180119C00080000 C 01/19/18 80.0 33.80 37.60
CVX 180119C00082500 C 01/19/18 82.5 31.45 35.25
CVX 180119C00085000 C 01/19/18 85.0 29.45 32.20
CVX 180119C00087500 C 01/19/18 87.5 26.80 30.70
CVX 180119C00090000 C 01/19/18 90.0 24.55 28.40
CVX 180119C00092500 C 01/19/18 92.5 22.50 26.30
CVX 180119C00095000 C 01/19/18 95.0 20.35 23.75
CVX 180119C00097500 C 01/19/18 97.5 19.80 21.35
CVX 180119C00100000 C 01/19/18 100.0 18.30 19.20
CVX 180119C00105000 C 01/19/18 105.0 14.70 15.50
CVX 180119C00110000 C 01/19/18 110.0 11.55 12.00
CVX 180119C00115000 C 01/19/18 115.0 8.60 9.15
CVX 180119C00120000 C 01/19/18 120.0 6.25 6.65
CVX 180119C00125000 C 01/19/18 125.0 4.25 4.65
CVX 180119C00130000 C 01/19/18 130.0 2.90 3.10
CVX 180119C00135000 C 01/19/18 135.0 1.87 2.09
CVX 180119C00140000 C 01/19/18 140.0 1.14 1.37
CVX 180119C00145000 C 01/19/18 145.0 0.60 0.95
CVX 180119P00040000 P 01/19/18 40.0 0.10 0.28
CVX 180119P00042500 P 01/19/18 42.5 0.04 0.33
CVX 180119P00045000 P 01/19/18 45.0 0.06 0.39
CVX 180119P00047500 P 01/19/18 47.5 0.14 0.50
CVX 180119P00050000 P 01/19/18 50.0 0.26 0.39
CVX 180119P00055000 P 01/19/18 55.0 0.30 0.75
CVX 180119P00060000 P 01/19/18 60.0 0.51 0.95
CVX 180119P00065000 P 01/19/18 65.0 0.70 1.12
CVX 180119P00067500 P 01/19/18 67.5 0.63 1.35
CVX 180119P00070000 P 01/19/18 70.0 1.00 1.42
CVX 180119P00072500 P 01/19/18 72.5 1.11 1.59
CVX 180119P00075000 P 01/19/18 75.0 1.29 1.81
CVX 180119P00077500 P 01/19/18 77.5 1.51 2.02
CVX 180119P00080000 P 01/19/18 80.0 1.68 1.99
CVX 180119P00082500 P 01/19/18 82.5 1.93 2.38
CVX 180119P00085000 P 01/19/18 85.0 2.27 2.60
CVX 180119P00087500 P 01/19/18 87.5 2.53 2.92
CVX 180119P00090000 P 01/19/18 90.0 2.91 3.15
CVX 180119P00092500 P 01/19/18 92.5 3.30 3.65
CVX 180119P00095000 P 01/19/18 95.0 3.80 4.05
CVX 180119P00097500 P 01/19/18 97.5 4.30 4.60
CVX 180119P00100000 P 01/19/18 100.0 4.95 5.40
CVX 180119P00105000 P 01/19/18 105.0 6.35 6.80
CVX 180119P00110000 P 01/19/18 110.0 8.20 8.40
CVX 180119P00115000 P 01/19/18 115.0 10.25 11.10
CVX 180119P00120000 P 01/19/18 120.0 12.95 13.90
CVX 180119P00125000 P 01/19/18 125.0 15.95 16.90
CVX 180119P00130000 P 01/19/18 130.0 19.45 20.65
CVX 180119P00135000 P 01/19/18 135.0 22.60 26.30
CVX 180119P00140000 P 01/19/18 140.0 26.90 30.50
CVX 180119P00145000 P 01/19/18 145.0 31.25 35.00
CVX 190118C00055000 C 01/18/19 55.0 58.00 62.95
CVX 190118C00060000 C 01/18/19 60.0 53.50 58.45
CVX 190118C00065000 C 01/18/19 65.0 48.50 53.45
CVX 190118C00070000 C 01/18/19 70.0 43.50 48.40
CVX 190118C00075000 C 01/18/19 75.0 38.50 43.45
CVX 190118C00080000 C 01/18/19 80.0 34.10 37.90
CVX 190118C00085000 C 01/18/19 85.0 31.10 33.00
CVX 190118C00090000 C 01/18/19 90.0 27.00 28.55
CVX 190118C00095000 C 01/18/19 95.0 23.25 24.40
CVX 190118C00100000 C 01/18/19 100.0 19.60 20.85
CVX 190118C00105000 C 01/18/19 105.0 16.20 17.30
CVX 190118C00110000 C 01/18/19 110.0 13.50 14.30
CVX 190118C00115000 C 01/18/19 115.0 11.05 11.65
CVX 190118C00120000 C 01/18/19 120.0 8.85 9.45
CVX 190118C00125000 C 01/18/19 125.0 6.80 7.50
CVX 190118C00130000 C 01/18/19 130.0 5.15 5.90
CVX 190118C00135000 C 01/18/19 135.0 3.85 4.40
CVX 190118C00140000 C 01/18/19 140.0 2.95 3.40
CVX 190118C00145000 C 01/18/19 145.0 1.99 2.41
CVX 190118C00150000 C 01/18/19 150.0 1.53 1.90
CVX 190118C00155000 C 01/18/19 155.0 0.77 1.47
CVX 190118C00160000 C 01/18/19 160.0 0.75 1.06
CVX 190118P00055000 P 01/18/19 55.0 0.96 1.44
CVX 190118P00060000 P 01/18/19 60.0 1.34 1.74
CVX 190118P00065000 P 01/18/19 65.0 1.75 2.12
CVX 190118P00070000 P 01/18/19 70.0 2.26 2.62
CVX 190118P00075000 P 01/18/19 75.0 2.91 3.40
CVX 190118P00080000 P 01/18/19 80.0 3.65 4.30
CVX 190118P00085000 P 01/18/19 85.0 4.55 5.05
CVX 190118P00090000 P 01/18/19 90.0 5.40 6.00
CVX 190118P00095000 P 01/18/19 95.0 6.95 7.30
CVX 190118P00100000 P 01/18/19 100.0 8.45 9.15
CVX 190118P00105000 P 01/18/19 105.0 10.25 10.95
CVX 190118P00110000 P 01/18/19 110.0 12.35 12.85
CVX 190118P00115000 P 01/18/19 115.0 14.70 15.90
CVX 190118P00120000 P 01/18/19 120.0 17.40 18.65
CVX 190118P00125000 P 01/18/19 125.0 20.35 21.65
CVX 190118P00130000 P 01/18/19 130.0 23.55 25.10
CVX 190118P00135000 P 01/18/19 135.0 27.10 28.70
CVX 190118P00140000 P 01/18/19 140.0 30.20 32.65
CVX 190118P00145000 P 01/18/19 145.0 33.60 38.00
CVX 190118P00150000 P 01/18/19 150.0 37.85 42.00
CVX 190118P00155000 P 01/18/19 155.0 41.90 46.50
CVX 190118P00160000 P 01/18/19 160.0 46.40 51.00

OPRA data is delayed 15 minutes.