CHEVRON CORPORATION

(NYSE: CVX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
133.21 Down -0.36 -0.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.CVX4H1C090000 NA NA NA NA 41.400 44.2 NA NA
95.000 126.2.CVX4H1C095000 NA NA NA NA 36.400 39.2 NA NA
100.000 126.2.CVX4H1C100000 NA NA NA NA 31.400 34.2 NA NA
105.000 126.2.CVX4H1C105000 NA NA NA NA 26.250 29.2 NA NA
110.000 126.2.CVX4H1C110000 NA NA NA NA 21.300 24.2 NA NA
111.000 126.2.CVX4H1C111000 NA NA NA NA 20.400 23.2 NA NA
112.000 126.2.CVX4H1C112000 NA NA NA NA 19.350 22.2 NA NA
113.000 126.2.CVX4H1C113000 NA NA NA NA 18.400 21.2 NA NA
114.000 126.2.CVX4H1C114000 NA NA NA NA 17.600 20.1 NA NA
115.000 126.2.CVX4H1C115000 NA NA NA NA 16.600 19.1 NA NA
116.000 126.2.CVX4H1C116000 NA NA NA NA 16.700 18 NA NA
117.000 126.2.CVX4H1C117000 NA NA NA NA 15.700 17 NA NA
118.000 126.2.CVX4H1C118000 NA NA NA NA 14.700 16 NA NA
119.000 126.2.CVX4H1C119000 NA NA NA NA 13.800 15 NA NA
120.000 126.2.CVX4H1C120000 11.97 +11.97 NA 0.79 12.800 14 1 1
121.000 126.2.CVX4H1C121000 11.65 +11.65 NA 0.79 11.800 13 61 61
122.000 126.2.CVX4H1C122000 NA NA NA NA 10.700 12 NA NA
123.000 126.2.CVX4H1C123000 9.85 +1.82 +22.67% 0.84 9.800 11.05 1 2
124.000 126.2.CVX4H1C124000 9.71 +1.51 +18.41% 0.69 8.850 9.9 18 41
125.000 126.2.CVX4H1C125000 6.31 +0.31 +5.17% 0.74 7.850 8.95 3 66
126.000 126.2.CVX4H1C126000 7.70 +4.25 +123.19% 0.74 6.900 7.95 18 24
127.000 126.2.CVX4H1C127000 4.65 +1.50 +47.62% 0.44 5.900 6.65 3 89
128.000 126.2.CVX4H1C128000 5.26 -0.38 -6.74% 0.44 4.950 5.65 9 284
129.000 126.2.CVX4H1C129000 4.60 +2.22 +93.28% 0.44 4.050 4.65 31 206
130.000 126.2.CVX4H1C130000 3.75 -1.25 -25.00% 0.54 3.150 3.75 16 321
131.000 126.2.CVX4H1C131000 3.00 -1.10 -26.83% 0.75 2.370 2.96 68 281
132.000 126.2.CVX4H1C132000 2.01 -0.09 -4.29% 0.77 1.830 1.98 11 614
133.000 126.2.CVX4H1C133000 1.22 -0.30 -19.74% 1.14 1.250 1.35 61 871
134.000 126.2.CVX4H1C134000 0.82 -0.26 -24.07% 0.81 0.770 0.81 12 427
135.000 126.2.CVX4H1C135000 0.50 -0.10 -16.67% 0.5 0.440 0.5 82 374
136.000 126.2.CVX4H1C136000 0.27 -0.09 -25.00% 0.28 0.200 0.28 245 502
137.000 126.2.CVX4H1C137000 0.20 -0.31 -60.78% 0.17 0.110 0.17 1 96
138.000 126.2.CVX4H1C138000 0.14 -0.02 -12.50% 0.1 0.070 0.1 14 403
139.000 126.2.CVX4H1C139000 0.19 +0.03 +18.75% 0.15 0.050 0.15 220 219
140.000 126.2.CVX4H1C140000 0.11 -0.26 -70.27% 0.15 0.030 0.15 40 60
141.000 126.2.CVX4H1C141000 NA NA NA NA 0.020 0.14 NA NA
142.000 126.2.CVX4H1C142000 NA NA NA NA 0.020 0.13 NA NA
143.000 126.2.CVX4H1C143000 0.05 +0.05 NA 0.11 0.020 0.11 1 1
144.000 126.2.CVX4H1C144000 0.03 +0.03 NA 0.07 0.020 0.07 3 NA
145.000 126.2.CVX4H1C145000 0.01 +0.01 NA 0.09 0.010 0.09 9 9
146.000 126.2.CVX4H1C146000 NA NA NA NA 0.010 0.05 NA NA
147.000 126.2.CVX4H1C147000 0.02 -0.02 -50.00% 0.03 NA 0.03 104 10
148.000 126.2.CVX4H1C148000 NA NA NA NA NA 0.15 NA NA
149.000 126.2.CVX4H1C149000 NA NA NA NA NA 0.05 NA NA
150.000 126.2.CVX4H1C150000 NA NA NA NA NA 0.15 NA NA
155.000 126.2.CVX4H1C155000 NA NA NA NA NA 0.15 NA NA
160.000 126.2.CVX4H1C160000 NA NA NA NA NA 0.15 NA NA
165.000 126.2.CVX4H1C165000 NA NA NA NA NA 0.15 NA NA
170.000 126.2.CVX4H1C170000 NA NA NA NA NA 0.15 NA NA
175.000 126.2.CVX4H1C175000 NA NA NA NA NA 0.15 NA NA
180.000 126.2.CVX4H1C180000 NA NA NA NA NA 0.15 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.CVX4T1C090000 NA NA NA NA NA 0.15 NA NA
95.000 126.2.CVX4T1C095000 NA NA NA NA NA 0.15 NA NA
100.000 126.2.CVX4T1C100000 NA NA NA NA NA 0.15 NA NA
105.000 126.2.CVX4T1C105000 0.02 +0.02 NA 0.15 NA 0.15 47 47
110.000 126.2.CVX4T1C110000 0.03 +0.03 NA 0.08 NA 0.08 80 80
111.000 126.2.CVX4T1C111000 NA NA NA NA NA 0.15 100 100
112.000 126.2.CVX4T1C112000 NA NA NA NA NA 0.15 NA NA
113.000 126.2.CVX4T1C113000 NA NA NA NA NA 0.15 NA NA
114.000 126.2.CVX4T1C114000 NA NA NA NA NA 0.15 NA NA
115.000 126.2.CVX4T1C115000 0.05 -0.07 -58.33% 0.1 NA 0.1 2 2
116.000 126.2.CVX4T1C116000 0.28 -0.06 -17.65% 0.15 NA 0.15 7 7
117.000 126.2.CVX4T1C117000 0.08 +0.08 NA 0.15 NA 0.15 24 24
118.000 126.2.CVX4T1C118000 0.05 +0.02 +66.67% 0.1 NA 0.1 10 60
119.000 126.2.CVX4T1C119000 0.09 -0.01 -10.00% 0.02 NA 0.02 21 41
120.000 126.2.CVX4T1C120000 0.02 -0.22 -91.67% 0.02 NA 0.02 39 6
121.000 126.2.CVX4T1C121000 NA NA NA NA 0.010 0.03 NA NA
122.000 126.2.CVX4T1C122000 0.02 -0.04 -66.67% 0.04 0.010 0.04 80 40
123.000 126.2.CVX4T1C123000 0.18 -0.11 -37.93% 0.06 0.010 0.06 5 116
124.000 126.2.CVX4T1C124000 0.21 unch unch 0.08 0.020 0.08 5 79
125.000 126.2.CVX4T1C125000 0.70 -0.13 -15.66% 0.11 0.030 0.11 1 1,294
126.000 126.2.CVX4T1C126000 0.13 -0.17 -56.67% 0.14 0.010 0.14 5 580
127.000 126.2.CVX4T1C127000 0.08 unch unch 0.15 0.070 0.15 23 217
128.000 126.2.CVX4T1C128000 0.10 -0.10 -50.00% 0.13 0.110 0.13 20 2,078
129.000 126.2.CVX4T1C129000 0.16 -0.02 -11.11% 0.19 0.160 0.19 52 284
130.000 126.2.CVX4T1C130000 0.27 -0.01 -3.57% 0.28 0.250 0.28 143 244
131.000 126.2.CVX4T1C131000 0.42 +0.03 +7.69% 0.43 0.400 0.43 150 482
132.000 126.2.CVX4T1C132000 0.66 +0.04 +6.45% 0.69 0.610 0.69 132 229
133.000 126.2.CVX4T1C133000 1.02 +0.06 +6.25% 1.05 0.950 1.05 27 129
134.000 126.2.CVX4T1C134000 1.65 +0.16 +10.74% 0.76 1.460 1.55 106 306
135.000 126.2.CVX4T1C135000 2.02 +0.62 +44.29% 0.71 2.070 2.5 6 116
136.000 126.2.CVX4T1C136000 2.75 +0.90 +48.65% 0.56 2.640 3.35 6 44
137.000 126.2.CVX4T1C137000 3.45 +0.86 +33.20% 0.51 3.400 4.3 77 83
138.000 126.2.CVX4T1C138000 7.65 +7.65 NA 0.51 4.250 5.3 18 18
139.000 126.2.CVX4T1C139000 7.60 -0.55 -6.75% 0.51 5.150 6.3 47 65
140.000 126.2.CVX4T1C140000 6.40 +1.20 +23.08% 0.46 6.200 7.25 100 46
141.000 126.2.CVX4T1C141000 NA NA NA NA 7.200 8.3 NA NA
142.000 126.2.CVX4T1C142000 NA NA NA NA 8.200 9.25 NA NA
143.000 126.2.CVX4T1C143000 NA NA NA NA 9.150 10.25 NA NA
144.000 126.2.CVX4T1C144000 NA NA NA NA 10.050 11.9 NA NA
145.000 126.2.CVX4T1C145000 NA NA NA NA 11.050 13.25 NA NA
146.000 126.2.CVX4T1C146000 NA NA NA NA 11.150 13.8 NA NA
147.000 126.2.CVX4T1C147000 NA NA NA NA 12.100 14.8 NA NA
148.000 126.2.CVX4T1C148000 NA NA NA NA 13.100 16.15 NA NA
149.000 126.2.CVX4T1C149000 NA NA NA NA 14.950 16.35 NA NA
150.000 126.2.CVX4T1C150000 NA NA NA NA 15.950 17.35 NA NA
155.000 126.2.CVX4T1C155000 NA NA NA NA 20.800 22.35 NA NA
160.000 126.2.CVX4T1C160000 NA NA NA NA 25.800 27.35 NA NA
165.000 126.2.CVX4T1C165000 NA NA NA NA 30.800 32.35 NA NA
170.000 126.2.CVX4T1C170000 NA NA NA NA 35.800 38.55 NA NA
175.000 126.2.CVX4T1C175000 NA NA NA NA 40.800 43.55 NA NA
180.000 126.2.CVX4T1C180000 NA NA NA NA 45.800 48.55 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 12:25 PM ET