CHEVRON CORPORATION

(NYSE: CVX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
120.55 Down -0.92 -0.76%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 3, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.CVX4J3C080000 NA NA NA NA 38.850 40.8 NA NA
85.000 126.2.CVX4J3C085000 NA NA NA NA 33.650 35.9 NA NA
90.000 126.2.CVX4J3C090000 NA NA NA NA 28.600 31.05 NA NA
95.000 126.2.CVX4J3C095000 NA NA NA NA 23.900 26.05 NA NA
100.000 126.2.CVX4J3C100000 NA NA NA NA 18.850 20.9 NA NA
105.000 126.2.CVX4J3C105000 NA NA NA NA 14.150 15.8 NA NA
107.000 126.2.CVX4J3C107000 NA NA NA NA 12.200 13.8 NA NA
108.000 126.2.CVX4J3C108000 NA NA NA NA 11.200 12.8 NA NA
109.000 126.2.CVX4J3C109000 NA NA NA NA 10.200 11.85 NA NA
110.000 126.2.CVX4J3C110000 NA NA NA NA 9.200 10.9 NA NA
111.000 126.2.CVX4J3C111000 NA NA NA NA 8.200 9.85 NA NA
112.000 126.2.CVX4J3C112000 9.40 +9.40 NA 0.30 7.250 8.85 6 6
113.000 126.2.CVX4J3C113000 NA NA NA NA 6.250 7.85 NA NA
114.000 126.2.CVX4J3C114000 NA NA NA NA 5.300 6.85 NA NA
115.000 126.2.CVX4J3C115000 9.50 +9.50 NA 0.35 4.350 5.9 99 99
116.000 126.2.CVX4J3C116000 4.30 -5.15 -54.50% 0.35 4.400 4.9 200 12
117.000 126.2.CVX4J3C117000 3.70 -0.85 -18.68% 0.40 3.450 3.95 22 48
118.000 126.2.CVX4J3C118000 2.04 -1.26 -38.18% 0.50 2.780 3.05 45 166
119.000 126.2.CVX4J3C119000 2.00 -0.59 -22.78% 0.51 1.960 2.06 212 76
120.000 126.2.CVX4J3C120000 1.30 -0.90 -40.91% 0.77 1.250 1.32 595 350
121.000 126.2.CVX4J3C121000 0.77 -0.56 -42.11% 0.77 0.740 0.77 692 377
122.000 126.2.CVX4J3C122000 0.36 -0.55 -60.44% 0.4 0.370 0.4 292 433
123.000 126.2.CVX4J3C123000 0.17 -0.24 -58.54% 0.2 0.170 0.2 121 560
124.000 126.2.CVX4J3C124000 0.09 -0.14 -60.87% 0.11 0.060 0.11 113 789
125.000 126.2.CVX4J3C125000 0.11 -0.05 -31.25% 0.09 0.020 0.09 21 598
126.000 126.2.CVX4J3C126000 0.16 -0.31 -65.96% 0.11 NA 0.11 291 410
127.000 126.2.CVX4J3C127000 0.05 unch unch 0.09 NA 0.09 4 219
128.000 126.2.CVX4J3C128000 0.05 -0.03 -37.50% 0.05 NA 0.05 5 386
129.000 126.2.CVX4J3C129000 0.20 -0.18 -47.37% 0.08 NA 0.08 20 425
130.000 126.2.CVX4J3C130000 0.10 -0.16 -61.54% 0.01 NA 0.01 10 117
131.000 126.2.CVX4J3C131000 0.04 -0.76 -95.00% 0.09 NA 0.09 20 40
132.000 126.2.CVX4J3C132000 0.15 -0.26 -63.41% 0.09 NA 0.09 2 26
133.000 126.2.CVX4J3C133000 0.39 +0.39 NA 0.14 NA 0.14 2 1
134.000 126.2.CVX4J3C134000 0.31 +0.31 NA 0.14 NA 0.14 20 20
135.000 126.2.CVX4J3C135000 0.14 -0.13 -48.15% 0.14 NA 0.14 4 7
136.000 126.2.CVX4J3C136000 0.01 -0.03 -75.00% 0.04 NA 0.04 20 30
137.000 126.2.CVX4J3C137000 0.05 +0.05 NA 0.14 NA 0.14 10 10
138.000 126.2.CVX4J3C138000 0.05 +0.01 +25.00% 0.08 NA 0.08 20 50
139.000 126.2.CVX4J3C139000 0.09 +0.09 NA 0.14 NA 0.14 20 20
140.000 126.2.CVX4J3C140000 NA NA NA NA NA 0.14 NA NA
141.000 126.2.CVX4J3C141000 NA NA NA NA NA 0.14 NA NA
142.000 126.2.CVX4J3C142000 NA NA NA NA NA 0.14 NA NA
143.000 126.2.CVX4J3C143000 NA NA NA NA NA 0.14 NA NA
145.000 126.2.CVX4J3C145000 NA NA NA NA NA 0.14 NA NA
150.000 126.2.CVX4J3C150000 NA NA NA NA NA 0.14 NA NA
155.000 126.2.CVX4J3C155000 NA NA NA NA NA 0.14 NA NA
160.000 126.2.CVX4J3C160000 NA NA NA NA NA 0.15 NA NA
165.000 126.2.CVX4J3C165000 NA NA NA NA NA 0.15 NA NA
170.000 126.2.CVX4J3C170000 NA NA NA NA NA 0.15 NA NA
OCTOBER 3, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.CVX4V3C080000 NA NA NA NA NA 0.15 NA NA
85.000 126.2.CVX4V3C085000 NA NA NA NA NA 0.12 NA NA
90.000 126.2.CVX4V3C090000 NA NA NA NA NA 0.14 NA NA
95.000 126.2.CVX4V3C095000 NA NA NA NA NA 0.1 NA NA
100.000 126.2.CVX4V3C100000 NA NA NA NA NA 0.1 NA NA
105.000 126.2.CVX4V3C105000 0.03 +0.01 +50.00% 0.02 NA 0.02 48 39
107.000 126.2.CVX4V3C107000 NA NA NA NA NA 0.03 NA NA
108.000 126.2.CVX4V3C108000 0.03 +0.03 NA 0.08 0.010 0.08 10 10
109.000 126.2.CVX4V3C109000 0.03 +0.03 NA 0.06 0.010 0.06 200 NA
110.000 126.2.CVX4V3C110000 0.07 +0.04 +133.33% 0.04 0.010 0.04 75 292
111.000 126.2.CVX4V3C111000 0.03 +0.03 NA 0.06 0.020 0.06 100 NA
112.000 126.2.CVX4V3C112000 NA NA NA NA 0.020 0.08 NA NA
113.000 126.2.CVX4V3C113000 0.06 +0.02 +50.00% 0.09 0.030 0.09 15 110
114.000 126.2.CVX4V3C114000 0.06 +0.06 NA 0.11 0.050 0.11 2 2
115.000 126.2.CVX4V3C115000 0.19 +0.19 NA 0.11 0.070 0.11 29 NA
116.000 126.2.CVX4V3C116000 0.18 +0.06 +50.00% 0.19 0.100 0.19 97 20
117.000 126.2.CVX4V3C117000 0.22 +0.10 +83.33% 0.19 0.160 0.19 243 128
118.000 126.2.CVX4V3C118000 0.34 +0.13 +61.90% 0.29 0.260 0.29 356 627
119.000 126.2.CVX4V3C119000 0.60 +0.29 +93.55% 0.48 0.430 0.48 164 610
120.000 126.2.CVX4V3C120000 0.75 +0.22 +41.51% 0.78 0.730 0.78 105 802
121.000 126.2.CVX4V3C121000 1.36 +0.48 +54.55% 0.79 1.070 1.24 7 829
122.000 126.2.CVX4V3C122000 1.52 +0.01 +0.66% 0.52 1.660 1.97 40 813
123.000 126.2.CVX4V3C123000 2.14 -0.34 -13.71% 0.37 2.420 2.82 50 1,062
124.000 126.2.CVX4V3C124000 2.22 -0.59 -21.00% 0.30 3.300 3.75 7 499
125.000 126.2.CVX4V3C125000 4.75 +1.15 +31.94% 0.55 4.250 5 10 295
126.000 126.2.CVX4V3C126000 4.75 +2.19 +85.55% 0.60 5.200 6.05 10 132
127.000 126.2.CVX4V3C127000 4.05 +2.01 +98.53% 0.60 6.200 7.05 16 45
128.000 126.2.CVX4V3C128000 4.02 -1.53 -27.57% 0.60 7.200 8.05 4 365
129.000 126.2.CVX4V3C129000 4.49 +1.29 +40.31% 0.60 8.200 9.05 19 28
130.000 126.2.CVX4V3C130000 4.83 +1.88 +63.73% 0.60 9.200 10.05 7 10
131.000 126.2.CVX4V3C131000 NA NA NA NA 10.100 11.05 NA NA
132.000 126.2.CVX4V3C132000 9.30 +9.30 NA 0.60 11.200 12.05 14 14
133.000 126.2.CVX4V3C133000 11.80 +11.80 NA 0.60 12.200 13.05 20 NA
134.000 126.2.CVX4V3C134000 NA NA NA NA 12.600 14.05 NA NA
135.000 126.2.CVX4V3C135000 NA NA NA NA 13.600 15.05 NA NA
136.000 126.2.CVX4V3C136000 NA NA NA NA 14.600 16.3 NA NA
137.000 126.2.CVX4V3C137000 NA NA NA NA 16.200 17.05 NA NA
138.000 126.2.CVX4V3C138000 NA NA NA NA 16.750 18.05 NA NA
139.000 126.2.CVX4V3C139000 NA NA NA NA 17.050 20.45 NA NA
140.000 126.2.CVX4V3C140000 NA NA NA NA 18.550 21.25 NA NA
141.000 126.2.CVX4V3C141000 NA NA NA NA 19.450 22.1 NA NA
142.000 126.2.CVX4V3C142000 NA NA NA NA 20.500 22.6 NA NA
143.000 126.2.CVX4V3C143000 NA NA NA NA 21.500 22.85 NA NA
145.000 126.2.CVX4V3C145000 NA NA NA NA 23.450 26.1 NA NA
150.000 126.2.CVX4V3C150000 NA NA NA NA 28.500 31.1 NA NA
155.000 126.2.CVX4V3C155000 NA NA NA NA 33.300 36.1 NA NA
160.000 126.2.CVX4V3C160000 NA NA NA NA 38.550 41.1 NA NA
165.000 126.2.CVX4V3C165000 NA NA NA NA 43.500 46.1 NA NA
170.000 126.2.CVX4V3C170000 NA NA NA NA 48.950 51.05 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:26 AM ET