CHEVRON CORPORATION

(NYSE: CVX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
124.66 Down -0.32 -0.26%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.CVX4IKC060000 66.80 +66.80 NA 1.09 63.500 65.75 30 11
65.000 126.2.CVX4IKC065000 61.80 +61.80 NA 1.29 58.250 60.95 30 10
70.000 126.2.CVX4IKC070000 56.80 +56.80 NA 1.29 53.250 55.95 50 10
75.000 126.2.CVX4IKC075000 51.80 +51.80 NA 1.09 48.300 50.75 30 10
80.000 126.2.CVX4IKC080000 42.58 -5.39 -11.24% 1.29 44.150 45.95 3 3
85.000 126.2.CVX4IKC085000 NA NA NA NA 39.150 40.95 NA NA
90.000 126.2.CVX4IKC090000 NA NA NA NA 34.150 35.95 NA NA
95.000 126.2.CVX4IKC095000 NA NA NA NA 29.150 30.95 NA NA
100.000 126.2.CVX4IKC100000 24.30 -2.42 -9.06% 1.29 24.150 25.95 2 2
105.000 126.2.CVX4IKC105000 22.10 +0.74 +3.46% 1.14 18.650 20.8 10 10
110.000 126.2.CVX4IKC110000 18.70 +0.20 +1.08% 0.94 14.850 15.6 1 19
111.000 126.2.CVX4IKC111000 NA NA NA NA 13.850 14.6 NA NA
112.000 126.2.CVX4IKC112000 NA NA NA NA 12.850 13.4 NA NA
113.000 126.2.CVX4IKC113000 NA NA NA NA 11.850 12.4 NA NA
114.000 126.2.CVX4IKC114000 NA NA NA NA 10.850 11.4 NA NA
115.000 126.2.CVX4IKC115000 9.55 +1.55 +19.38% 0.79 9.500 10.45 16 41
116.000 126.2.CVX4IKC116000 NA NA NA NA 8.450 9.45 NA NA
117.000 126.2.CVX4IKC117000 NA NA NA NA 7.850 8.4 NA NA
118.000 126.2.CVX4IKC118000 NA NA NA NA 6.850 7.4 NA NA
119.000 126.2.CVX4IKC119000 NA NA NA NA 5.850 6.4 NA NA
120.000 126.2.CVX4IKC120000 5.40 +0.70 +14.89% 1.04 4.900 5.7 58 303
121.000 126.2.CVX4IKC121000 2.50 +0.28 +12.61% 1.04 3.900 4.7 41 869
122.000 126.2.CVX4IKC122000 2.81 -0.76 -21.29% 0.44 2.620 3.1 10 322
123.000 126.2.CVX4IKC123000 2.43 +0.43 +21.50% 0.73 2.160 2.39 149 1,033
124.000 126.2.CVX4IKC124000 1.49 +0.45 +43.27% 0.76 1.360 1.42 153 830
125.000 126.2.CVX4IKC125000 0.81 +0.26 +47.27% 0.77 0.730 0.77 605 7,435
126.000 126.2.CVX4IKC126000 0.34 -0.04 -10.53% 0.36 0.330 0.36 324 2,087
127.000 126.2.CVX4IKC127000 0.15 -0.03 -16.67% 0.15 0.130 0.15 272 1,791
128.000 126.2.CVX4IKC128000 0.12 +0.04 +50.00% 0.14 0.020 0.14 9 1,347
129.000 126.2.CVX4IKC129000 0.04 -0.01 -20.00% 0.13 NA 0.13 3 1,472
130.000 126.2.CVX4IKC130000 0.03 -0.02 -40.00% 0.05 NA 0.05 578 15,684
131.000 126.2.CVX4IKC131000 0.03 unch unch 0.03 NA 0.03 5 652
132.000 126.2.CVX4IKC132000 0.04 +0.01 +33.33% 0.06 NA 0.06 1 1,298
133.000 126.2.CVX4IKC133000 0.01 -0.09 -90.00% 0.07 NA 0.07 24 498
134.000 126.2.CVX4IKC134000 0.12 +0.02 +20.00% 0.07 NA 0.07 20 226
135.000 126.2.CVX4IKC135000 0.01 -0.03 -75.00% 0.04 NA 0.04 14 9,126
136.000 126.2.CVX4IKC136000 0.02 -0.01 -33.33% 0.04 NA 0.04 5 134
137.000 126.2.CVX4IKC137000 NA NA NA NA NA 0.04 NA NA
138.000 126.2.CVX4IKC138000 NA NA NA NA NA 0.06 NA NA
139.000 126.2.CVX4IKC139000 0.04 +0.04 NA 0.06 NA 0.06 1 1
140.000 126.2.CVX4IKC140000 0.03 -0.01 -25.00% 0.1 NA 0.1 1 8,219
141.000 126.2.CVX4IKC141000 NA NA NA NA NA 0.06 NA NA
142.000 126.2.CVX4IKC142000 NA NA NA NA NA 0.06 NA NA
143.000 126.2.CVX4IKC143000 NA NA NA NA NA 0.06 NA NA
145.000 126.2.CVX4IKC145000 0.05 +0.03 +150.00% 0.05 NA 0.05 1 1,240
150.000 126.2.CVX4IKC150000 0.04 -0.01 -20.00% 0.06 NA 0.06 7 147
155.000 126.2.CVX4IKC155000 0.04 +0.04 NA 0.1 NA 0.1 8 9
160.000 126.2.CVX4IKC160000 NA NA NA NA NA 0.03 NA NA
165.000 126.2.CVX4IKC165000 NA NA NA NA NA 0.06 NA NA
170.000 126.2.CVX4IKC170000 NA NA NA NA NA 0.1 NA NA
175.000 126.2.CVX4IKC175000 NA NA NA NA NA 0.06 NA NA
180.000 126.2.CVX4IKC180000 NA NA NA NA NA 0.1 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.CVX4UKC060000 NA NA NA NA NA 0.01 NA 135
65.000 126.2.CVX4UKC065000 NA NA NA NA NA 0.01 NA NA
70.000 126.2.CVX4UKC070000 0.01 +0.01 NA 0.01 NA 0.01 50 61
75.000 126.2.CVX4UKC075000 0.01 unch unch 0.01 NA 0.01 50 183
80.000 126.2.CVX4UKC080000 0.01 -0.01 -50.00% 0.01 NA 0.01 50 1,091
85.000 126.2.CVX4UKC085000 0.01 unch unch 0.01 NA 0.01 50 678
90.000 126.2.CVX4UKC090000 0.02 unch unch 0.01 NA 0.01 50 1,537
95.000 126.2.CVX4UKC095000 0.01 unch unch 0.01 NA 0.01 45 2,035
100.000 126.2.CVX4UKC100000 0.01 unch unch 0.01 NA 0.01 1 1,177
105.000 126.2.CVX4UKC105000 0.01 unch unch 0.02 NA 0.02 50 3,499
110.000 126.2.CVX4UKC110000 0.01 unch unch 0.08 NA 0.08 1 3,474
111.000 126.2.CVX4UKC111000 0.05 +0.05 NA 0.11 NA 0.11 10 10
112.000 126.2.CVX4UKC112000 NA NA NA NA NA 0.07 NA NA
113.000 126.2.CVX4UKC113000 NA NA NA NA NA 0.07 NA NA
114.000 126.2.CVX4UKC114000 0.05 -0.02 -28.57% 0.07 NA 0.07 3 43
115.000 126.2.CVX4UKC115000 0.01 unch unch 0.05 0.010 0.05 8 4,421
116.000 126.2.CVX4UKC116000 0.04 -0.01 -20.00% 0.05 NA 0.05 300 313
117.000 126.2.CVX4UKC117000 0.04 -0.06 -60.00% 0.13 NA 0.13 93 188
118.000 126.2.CVX4UKC118000 0.08 -0.05 -38.46% 0.07 0.020 0.07 107 232
119.000 126.2.CVX4UKC119000 0.23 +0.14 +155.56% 0.14 NA 0.14 20 145
120.000 126.2.CVX4UKC120000 0.05 -0.04 -44.44% 0.14 NA 0.14 210 5,400
121.000 126.2.CVX4UKC121000 0.08 -0.16 -66.67% 0.1 0.070 0.1 13 1,116
122.000 126.2.CVX4UKC122000 0.12 -0.16 -57.14% 0.13 0.100 0.13 163 762
123.000 126.2.CVX4UKC123000 0.20 -0.27 -57.45% 0.22 0.190 0.22 144 903
124.000 126.2.CVX4UKC124000 0.40 -0.38 -48.72% 0.41 0.390 0.41 200 978
125.000 126.2.CVX4UKC125000 0.74 -0.57 -43.51% 0.44 0.750 0.78 317 7,343
126.000 126.2.CVX4UKC126000 1.09 -0.81 -42.63% 0.07 1.350 1.41 65 2,253
127.000 126.2.CVX4UKC127000 2.22 -1.53 -40.80% -0.07 1.980 2.27 118 1,179
128.000 126.2.CVX4UKC128000 3.15 -1.35 -30.00% 0.21 2.710 3.55 45 834
129.000 126.2.CVX4UKC129000 4.37 +2.12 +94.22% 0.21 3.650 4.55 2 133
130.000 126.2.CVX4UKC130000 4.49 -1.99 -30.71% -0.14 4.400 5.2 20 2,008
131.000 126.2.CVX4UKC131000 2.73 +2.73 NA 0.21 5.600 6.55 3 3
132.000 126.2.CVX4UKC132000 3.20 -0.85 -20.99% -0.14 6.350 7.2 30 8
133.000 126.2.CVX4UKC133000 NA NA NA NA 7.550 8.6 NA NA
134.000 126.2.CVX4UKC134000 NA NA NA NA 8.300 9.2 NA NA
135.000 126.2.CVX4UKC135000 9.90 -1.55 -13.54% -0.14 9.300 10.2 1 549
136.000 126.2.CVX4UKC136000 NA NA NA NA 10.300 11.15 NA NA
137.000 126.2.CVX4UKC137000 NA NA NA NA 11.300 12.15 NA NA
138.000 126.2.CVX4UKC138000 NA NA NA NA 12.300 13.15 NA NA
139.000 126.2.CVX4UKC139000 NA NA NA NA 13.300 14.2 NA NA
140.000 126.2.CVX4UKC140000 9.00 +9.00 NA 0.31 14.550 15.65 2 NA
141.000 126.2.CVX4UKC141000 NA NA NA NA 15.550 16.65 NA NA
142.000 126.2.CVX4UKC142000 NA NA NA NA 16.550 17.65 NA NA
143.000 126.2.CVX4UKC143000 NA NA NA NA 17.550 18.65 NA NA
145.000 126.2.CVX4UKC145000 NA NA NA NA 18.950 20.7 NA 1
150.000 126.2.CVX4UKC150000 NA NA NA NA 24.000 25.85 NA NA
155.000 126.2.CVX4UKC155000 NA NA NA NA 29.050 30.85 NA NA
160.000 126.2.CVX4UKC160000 NA NA NA NA 34.050 35.85 NA NA
165.000 126.2.CVX4UKC165000 NA NA NA NA 39.000 40.85 NA NA
170.000 126.2.CVX4UKC170000 NA NA NA NA 44.000 45.85 NA NA
175.000 126.2.CVX4UKC175000 NA NA NA NA 49.100 50.8 NA NA
180.000 126.2.CVX4UKC180000 NA NA NA NA 54.100 55.25 NA 10
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 9:37 AM ET