CHEVRON CORPORATION

(NYSE: CVX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
134.74 Up +0.86 +0.64%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.CVX4GPC085000 NA NA NA NA 47.600 49.65 NA NA
90.000 126.2.CVX4GPC090000 NA NA NA NA 42.600 46 NA NA
95.000 126.2.CVX4GPC095000 NA NA NA NA 37.450 41 NA NA
100.000 126.2.CVX4GPC100000 NA NA NA NA 32.650 36 NA NA
105.000 126.2.CVX4GPC105000 NA NA NA NA 27.650 31 NA NA
108.000 126.2.CVX4GPC108000 NA NA NA NA 24.600 27.65 NA NA
109.000 126.2.CVX4GPC109000 NA NA NA NA 23.650 26.55 NA NA
110.000 126.2.CVX4GPC110000 NA NA NA NA 22.600 26 NA NA
111.000 126.2.CVX4GPC111000 NA NA NA NA 21.600 24.55 NA NA
112.000 126.2.CVX4GPC112000 NA NA NA NA 20.650 23.65 NA NA
113.000 126.2.CVX4GPC113000 NA NA NA NA 19.650 22.9 NA NA
114.000 126.2.CVX4GPC114000 NA NA NA NA 18.650 21.25 NA NA
115.000 126.2.CVX4GPC115000 14.20 +0.90 +6.77% -0.19 18.500 19.55 1 1
116.000 126.2.CVX4GPC116000 13.30 +13.30 NA -0.09 17.100 18.65 20 2
117.000 126.2.CVX4GPC117000 15.60 +15.60 NA 0.11 16.550 17.85 145 145
118.000 126.2.CVX4GPC118000 NA NA NA NA 14.750 17.4 NA NA
119.000 126.2.CVX4GPC119000 11.40 +11.40 NA 0.26 14.450 16 20 20
120.000 126.2.CVX4GPC120000 10.20 -3.00 -22.73% 0.06 12.950 14.8 22 3
121.000 126.2.CVX4GPC121000 9.55 +9.55 NA 0.21 12.250 13.95 12 12
122.000 126.2.CVX4GPC122000 NA NA NA NA 10.800 14 NA NA
123.000 126.2.CVX4GPC123000 7.40 +3.50 +89.74% -0.09 10.350 11.65 10 30
124.000 126.2.CVX4GPC124000 6.38 +1.75 +37.80% -0.09 9.200 10.65 9 41
125.000 126.2.CVX4GPC125000 8.35 +2.17 +35.11% 0.26 8.550 10 3 169
126.000 126.2.CVX4GPC126000 4.49 +0.49 +12.25% 0.16 7.600 8.9 18 313
127.000 126.2.CVX4GPC127000 6.93 +0.98 +16.47% -0.14 6.600 7.6 2 178
128.000 126.2.CVX4GPC128000 2.52 -0.10 -3.82% 0.21 5.650 6.95 22 239
129.000 126.2.CVX4GPC129000 4.30 +0.95 +28.36% 0.26 5.100 6 8 226
130.000 126.2.CVX4GPC130000 3.88 +0.98 +33.79% 0.26 4.000 5 13 502
131.000 126.2.CVX4GPC131000 2.56 +0.48 +23.08% 0.21 2.650 3.95 24 1,134
132.000 126.2.CVX4GPC132000 2.01 +0.11 +5.79% 0.22 2.000 2.96 2 2,847
133.000 126.2.CVX4GPC133000 1.74 +0.94 +117.50% 0.24 1.860 1.98 16 1,014
134.000 126.2.CVX4GPC134000 1.05 +0.56 +114.29% 0.35 0.990 1.09 189 1,285
135.000 126.2.CVX4GPC135000 0.21 +0.12 +133.33% 0.39 0.320 0.39 20 303
136.000 126.2.CVX4GPC136000 0.09 -0.08 -47.06% 0.15 0.010 0.15 2 66
137.000 126.2.CVX4GPC137000 0.10 +0.05 +100.00% 0.15 NA 0.15 5 204
138.000 126.2.CVX4GPC138000 0.03 +0.01 +50.00% 0.15 NA 0.15 1 39
139.000 126.2.CVX4GPC139000 0.02 +0.01 +100.00% 0.14 NA 0.14 20 10
140.000 126.2.CVX4GPC140000 0.02 -0.01 -33.33% 0.15 NA 0.15 3 97
141.000 126.2.CVX4GPC141000 NA NA NA NA NA 0.14 NA NA
142.000 126.2.CVX4GPC142000 NA NA NA NA NA 0.14 NA NA
143.000 126.2.CVX4GPC143000 0.02 +0.02 NA 0.14 NA 0.14 100 100
144.000 126.2.CVX4GPC144000 0.01 unch unch 0.14 NA 0.14 124 127
145.000 126.2.CVX4GPC145000 NA NA NA NA NA 0.14 NA NA
150.000 126.2.CVX4GPC150000 NA NA NA NA NA 0.14 NA NA
155.000 126.2.CVX4GPC155000 NA NA NA NA NA 0.14 NA NA
160.000 126.2.CVX4GPC160000 NA NA NA NA NA 0.14 NA NA
165.000 126.2.CVX4GPC165000 NA NA NA NA NA 0.14 NA NA
170.000 126.2.CVX4GPC170000 NA NA NA NA NA 0.14 NA NA
175.000 126.2.CVX4GPC175000 NA NA NA NA NA 0.14 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.CVX4SPC085000 NA NA NA NA NA 0.14 NA NA
90.000 126.2.CVX4SPC090000 NA NA NA NA NA 0.14 NA NA
95.000 126.2.CVX4SPC095000 NA NA NA NA NA 0.14 NA NA
100.000 126.2.CVX4SPC100000 NA NA NA NA NA 0.14 NA NA
105.000 126.2.CVX4SPC105000 0.01 +0.01 NA 0.14 NA 0.14 30 NA
108.000 126.2.CVX4SPC108000 0.01 -0.03 -75.00% 0.01 NA 0.01 1 6
109.000 126.2.CVX4SPC109000 0.01 -0.03 -75.00% 0.01 NA 0.01 4 85
110.000 126.2.CVX4SPC110000 0.01 -0.04 -80.00% 0.01 NA 0.01 1 53
111.000 126.2.CVX4SPC111000 0.01 +0.01 NA 0.01 NA 0.01 70 70
112.000 126.2.CVX4SPC112000 NA NA NA NA NA 0.14 NA NA
113.000 126.2.CVX4SPC113000 0.04 -0.03 -42.86% 0.14 NA 0.14 10 77
114.000 126.2.CVX4SPC114000 NA NA NA NA NA 0.14 NA NA
115.000 126.2.CVX4SPC115000 0.03 unch unch 0.14 NA 0.14 45 48
116.000 126.2.CVX4SPC116000 0.02 -0.11 -84.62% 0.14 NA 0.14 40 50
117.000 126.2.CVX4SPC117000 0.02 -0.09 -81.82% 0.14 NA 0.14 10 34
118.000 126.2.CVX4SPC118000 0.05 -0.04 -44.44% 0.15 NA 0.15 1 39
119.000 126.2.CVX4SPC119000 0.03 -0.29 -90.63% 0.14 NA 0.14 10 83
120.000 126.2.CVX4SPC120000 0.03 -0.05 -62.50% 0.14 NA 0.14 115 198
121.000 126.2.CVX4SPC121000 0.06 -0.23 -79.31% 0.14 NA 0.14 10 80
122.000 126.2.CVX4SPC122000 0.07 -0.09 -56.25% 0.14 NA 0.14 40 77
123.000 126.2.CVX4SPC123000 0.17 -0.09 -34.62% 0.15 NA 0.15 3 85
124.000 126.2.CVX4SPC124000 0.07 -0.24 -77.42% 0.14 NA 0.14 10 154
125.000 126.2.CVX4SPC125000 0.04 -0.06 -60.00% 0.14 NA 0.14 2 665
126.000 126.2.CVX4SPC126000 0.05 -0.05 -50.00% 0.05 NA 0.05 3 199
127.000 126.2.CVX4SPC127000 0.12 -0.07 -36.84% 0.14 NA 0.14 21 296
128.000 126.2.CVX4SPC128000 0.05 -0.11 -68.75% 0.14 0.010 0.14 10 435
129.000 126.2.CVX4SPC129000 0.08 +0.01 +14.29% 0.14 NA 0.14 5 368
130.000 126.2.CVX4SPC130000 0.05 -0.05 -50.00% 0.12 0.010 0.12 35 425
131.000 126.2.CVX4SPC131000 0.12 -0.08 -40.00% 0.15 0.010 0.15 61 243
132.000 126.2.CVX4SPC132000 0.10 -0.31 -75.61% 0.09 0.030 0.09 239 383
133.000 126.2.CVX4SPC133000 0.11 -0.29 -72.50% 0.14 0.090 0.14 2 197
134.000 126.2.CVX4SPC134000 0.47 -0.78 -62.40% 0.47 0.280 0.47 84 219
135.000 126.2.CVX4SPC135000 0.55 -1.70 -75.56% 0.29 0.500 0.55 10 62
136.000 126.2.CVX4SPC136000 1.45 -1.30 -47.27% 0.27 1.140 1.53 20 133
137.000 126.2.CVX4SPC137000 6.85 +0.20 +3.01% 0.47 2.100 2.73 5 21
138.000 126.2.CVX4SPC138000 NA NA NA NA 3.050 4.45 NA NA
139.000 126.2.CVX4SPC139000 7.65 +7.65 NA 0.89 4.450 5.15 32 32
140.000 126.2.CVX4SPC140000 9.15 +9.15 NA 0.99 5.500 6.25 9 4
141.000 126.2.CVX4SPC141000 NA NA NA NA 6.300 7.7 NA NA
142.000 126.2.CVX4SPC142000 NA NA NA NA 7.000 8.5 NA NA
143.000 126.2.CVX4SPC143000 NA NA NA NA 8.000 9.35 NA NA
144.000 126.2.CVX4SPC144000 NA NA NA NA 8.000 11.25 NA NA
145.000 126.2.CVX4SPC145000 NA NA NA NA 9.000 12.25 NA NA
150.000 126.2.CVX4SPC150000 NA NA NA NA 14.000 16.9 NA NA
155.000 126.2.CVX4SPC155000 NA NA NA NA 18.950 22.4 NA NA
160.000 126.2.CVX4SPC160000 NA NA NA NA 24.050 27.4 NA NA
165.000 126.2.CVX4SPC165000 NA NA NA NA 29.000 32.4 NA NA
170.000 126.2.CVX4SPC170000 NA NA NA NA 34.000 37.3 NA NA
175.000 126.2.CVX4SPC175000 NA NA NA NA 39.650 42 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 11:30 AM ET