CHEVRON CORPORATION

(NYSE: CVX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
129.45 Up +0.70 +0.54%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.CVX4I5C085000 NA NA NA NA 42.950 45 NA NA
90.000 126.2.CVX4I5C090000 NA NA NA NA 37.200 39.55 NA NA
95.000 126.2.CVX4I5C095000 NA NA NA NA 32.100 35.7 NA NA
100.000 126.2.CVX4I5C100000 NA NA NA NA 27.100 30.8 NA NA
105.000 126.2.CVX4I5C105000 NA NA NA NA 22.250 25.7 NA NA
110.000 126.2.CVX4I5C110000 NA NA NA NA 18.650 19.7 NA NA
114.000 126.2.CVX4I5C114000 NA NA NA NA 14.650 15.7 NA NA
115.000 126.2.CVX4I5C115000 NA NA NA NA 13.650 14.65 NA NA
116.000 126.2.CVX4I5C116000 NA NA NA NA 12.650 13.6 NA NA
117.000 126.2.CVX4I5C117000 NA NA NA NA 11.700 12.6 NA NA
118.000 126.2.CVX4I5C118000 NA NA NA NA 10.700 11.6 NA NA
119.000 126.2.CVX4I5C119000 7.85 -0.69 -8.08% 0.15 9.700 10.6 2 2
120.000 126.2.CVX4I5C120000 6.15 +6.15 NA 0.15 8.700 9.6 1 1
121.000 126.2.CVX4I5C121000 7.70 +0.70 +10.00% 0.15 7.700 8.6 5 31
122.000 126.2.CVX4I5C122000 4.70 +4.70 NA 0.15 6.700 7.6 1 1
123.000 126.2.CVX4I5C123000 5.70 +5.70 NA 0.15 5.700 6.6 5 NA
124.000 126.2.CVX4I5C124000 3.95 +0.50 +14.49% 0.15 4.700 5.6 3 3
125.000 126.2.CVX4I5C125000 3.20 +0.20 +6.67% 0.15 3.750 4.6 31 145
126.000 126.2.CVX4I5C126000 2.76 +0.97 +54.19% 0.20 2.810 3.65 4 123
127.000 126.2.CVX4I5C127000 2.25 +0.33 +17.19% 0.21 2.200 2.66 14 345
128.000 126.2.CVX4I5C128000 1.50 +0.38 +33.93% 0.25 1.350 1.7 56 385
129.000 126.2.CVX4I5C129000 0.90 +0.25 +38.46% 0.50 0.880 0.95 238 225
130.000 126.2.CVX4I5C130000 0.36 +0.04 +12.50% 0.42 0.380 0.42 154 279
131.000 126.2.CVX4I5C131000 0.12 +0.02 +20.00% 0.17 0.120 0.17 29 293
132.000 126.2.CVX4I5C132000 0.05 -0.09 -64.29% 0.09 0.010 0.09 10 76
133.000 126.2.CVX4I5C133000 0.35 +0.35 NA 0.05 NA 0.05 10 26
134.000 126.2.CVX4I5C134000 0.03 -0.03 -50.00% 0.05 NA 0.05 46 423
135.000 126.2.CVX4I5C135000 0.01 -0.07 -87.50% 0.05 NA 0.05 10 264
136.000 126.2.CVX4I5C136000 0.03 -0.27 -90.00% 0.05 NA 0.05 5 1,178
137.000 126.2.CVX4I5C137000 0.20 +0.20 NA 0.05 NA 0.05 2 80
138.000 126.2.CVX4I5C138000 0.02 +0.02 NA 0.03 NA 0.03 30 NA
139.000 126.2.CVX4I5C139000 NA NA NA NA NA 0.05 NA 62
140.000 126.2.CVX4I5C140000 0.01 -0.01 -50.00% 0.01 NA 0.01 15 11
141.000 126.2.CVX4I5C141000 NA NA NA NA NA 0.05 NA NA
142.000 126.2.CVX4I5C142000 NA NA NA NA NA 0.05 NA NA
143.000 126.2.CVX4I5C143000 NA NA NA NA NA 0.05 NA NA
144.000 126.2.CVX4I5C144000 NA NA NA NA NA 0.05 NA NA
145.000 126.2.CVX4I5C145000 NA NA NA NA NA 0.05 NA NA
146.000 126.2.CVX4I5C146000 NA NA NA NA NA 0.05 NA NA
147.000 126.2.CVX4I5C147000 NA NA NA NA NA 0.05 NA NA
148.000 126.2.CVX4I5C148000 NA NA NA NA NA 0.05 NA NA
150.000 126.2.CVX4I5C150000 NA NA NA NA NA 0.05 NA NA
155.000 126.2.CVX4I5C155000 NA NA NA NA NA 0.09 NA NA
160.000 126.2.CVX4I5C160000 NA NA NA NA NA 0.09 NA NA
165.000 126.2.CVX4I5C165000 NA NA NA NA NA 0.09 NA NA
170.000 126.2.CVX4I5C170000 NA NA NA NA NA 0.09 NA NA
175.000 126.2.CVX4I5C175000 NA NA NA NA NA 0.09 NA NA
SEPTEMBER 5, 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.CVX4U5C085000 NA NA NA NA NA 0.09 NA NA
90.000 126.2.CVX4U5C090000 NA NA NA NA NA 0.09 NA NA
95.000 126.2.CVX4U5C095000 NA NA NA NA NA 0.09 NA NA
100.000 126.2.CVX4U5C100000 NA NA NA NA NA 0.09 NA NA
105.000 126.2.CVX4U5C105000 0.02 +0.02 NA 0.09 NA 0.09 2 2
110.000 126.2.CVX4U5C110000 0.02 +0.02 NA 0.02 NA 0.02 85 85
114.000 126.2.CVX4U5C114000 NA NA NA NA NA 0.1 NA NA
115.000 126.2.CVX4U5C115000 NA NA NA NA NA 0.1 NA NA
116.000 126.2.CVX4U5C116000 0.07 -0.37 -84.09% 0.1 NA 0.1 10 23
117.000 126.2.CVX4U5C117000 0.07 -0.21 -75.00% 0.11 NA 0.11 15 38
118.000 126.2.CVX4U5C118000 0.06 unch unch 0.11 NA 0.11 2 140
119.000 126.2.CVX4U5C119000 0.27 -0.31 -53.45% 0.11 NA 0.11 2 43
120.000 126.2.CVX4U5C120000 0.07 -0.13 -65.00% 0.12 NA 0.12 20 224
121.000 126.2.CVX4U5C121000 0.09 -0.67 -88.16% 0.12 NA 0.12 10 38
122.000 126.2.CVX4U5C122000 0.34 -0.50 -59.52% 0.13 NA 0.13 5 67
123.000 126.2.CVX4U5C123000 0.07 -0.19 -73.08% 0.07 0.020 0.07 12 207
124.000 126.2.CVX4U5C124000 0.05 -0.32 -86.49% 0.06 0.030 0.06 10 91
125.000 126.2.CVX4U5C125000 0.05 -0.11 -68.75% 0.06 0.040 0.06 58 560
126.000 126.2.CVX4U5C126000 0.12 -0.05 -29.41% 0.09 0.050 0.09 62 427
127.000 126.2.CVX4U5C127000 0.22 -0.09 -29.03% 0.14 0.080 0.14 134 211
128.000 126.2.CVX4U5C128000 0.20 -0.25 -55.56% 0.21 0.190 0.21 244 415
129.000 126.2.CVX4U5C129000 0.44 -0.48 -52.17% 0.5 0.410 0.5 111 181
130.000 126.2.CVX4U5C130000 1.01 -0.63 -38.41% 0.42 0.900 0.97 20 134
131.000 126.2.CVX4U5C131000 1.92 -3.68 -65.71% 0.36 1.590 1.91 10 57
132.000 126.2.CVX4U5C132000 6.30 +3.32 +111.41% 0.35 2.430 2.9 35 84
133.000 126.2.CVX4U5C133000 3.40 +3.40 NA 0.75 3.400 4.3 80 122
134.000 126.2.CVX4U5C134000 NA NA NA NA 4.400 5.35 NA 22
135.000 126.2.CVX4U5C135000 8.82 +8.82 NA 0.80 5.450 6.35 10 12
136.000 126.2.CVX4U5C136000 NA NA NA NA 6.400 7.35 NA NA
137.000 126.2.CVX4U5C137000 NA NA NA NA 7.300 8.3 NA NA
138.000 126.2.CVX4U5C138000 NA NA NA NA 8.400 9.3 NA NA
139.000 126.2.CVX4U5C139000 NA NA NA NA 9.250 10.3 NA NA
140.000 126.2.CVX4U5C140000 NA NA NA NA 10.400 11.3 NA NA
141.000 126.2.CVX4U5C141000 NA NA NA NA 11.200 11.95 NA NA
142.000 126.2.CVX4U5C142000 NA NA NA NA 12.250 12.95 NA NA
143.000 126.2.CVX4U5C143000 NA NA NA NA 13.150 13.95 NA NA
144.000 126.2.CVX4U5C144000 NA NA NA NA 14.350 15 NA NA
145.000 126.2.CVX4U5C145000 NA NA NA NA 15.250 16.3 NA NA
146.000 126.2.CVX4U5C146000 NA NA NA NA 16.350 16.95 NA NA
147.000 126.2.CVX4U5C147000 NA NA NA NA 17.150 18.35 NA NA
148.000 126.2.CVX4U5C148000 NA NA NA NA 18.250 19.3 NA NA
150.000 126.2.CVX4U5C150000 NA NA NA NA 19.300 20.95 NA NA
155.000 126.2.CVX4U5C155000 NA NA NA NA 24.300 27.85 NA NA
160.000 126.2.CVX4U5C160000 NA NA NA NA 29.400 32.9 NA NA
165.000 126.2.CVX4U5C165000 NA NA NA NA 34.400 37.9 NA NA
170.000 126.2.CVX4U5C170000 NA NA NA NA 39.300 42.8 NA NA
175.000 126.2.CVX4U5C175000 NA NA NA NA 45.050 46.8 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 2:59 AM ET