CHEVRON CORPORATION

(NYSE: CVX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
127.85 Up +0.37 +0.29%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 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.CVX4HMC085000 NA NA NA NA 40.800 43.9 NA NA
90.000 126.2.CVX4HMC090000 NA NA NA NA 35.650 39.4 NA NA
95.000 126.2.CVX4HMC095000 NA NA NA NA 30.800 33.4 NA NA
100.000 126.2.CVX4HMC100000 NA NA NA NA 25.650 29.7 NA NA
105.000 126.2.CVX4HMC105000 NA NA NA NA 20.900 23.05 NA NA
110.000 126.2.CVX4HMC110000 NA NA NA NA 16.800 17.95 NA NA
113.000 126.2.CVX4HMC113000 NA NA NA NA 13.800 14.95 NA NA
114.000 126.2.CVX4HMC114000 NA NA NA NA 13.200 13.95 NA NA
115.000 126.2.CVX4HMC115000 NA NA NA NA 11.800 13 NA NA
116.000 126.2.CVX4HMC116000 10.10 +10.10 NA 0.25 11.050 12.1 40 79
117.000 126.2.CVX4HMC117000 9.25 +9.25 NA 0.00 10.050 10.85 5 5
118.000 126.2.CVX4HMC118000 8.10 +8.10 NA 0.20 9.150 10.05 57 57
119.000 126.2.CVX4HMC119000 7.10 +7.10 NA 0.75 8.100 9.6 1 1
120.000 126.2.CVX4HMC120000 NA NA NA NA 7.150 8.2 NA NA
121.000 126.2.CVX4HMC121000 6.65 +6.65 NA -0.05 6.150 6.8 20 20
122.000 126.2.CVX4HMC122000 NA NA NA NA 5.150 6.1 6 2
123.000 126.2.CVX4HMC123000 2.88 -0.62 -17.71% -0.05 4.150 4.8 1 6
124.000 126.2.CVX4HMC124000 1.93 -0.40 -17.17% -0.05 3.200 3.8 13 14
125.000 126.2.CVX4HMC125000 2.54 +1.25 +96.90% -0.05 2.180 2.8 2 37
126.000 126.2.CVX4HMC126000 1.50 -0.35 -18.92% 0.23 1.560 2.08 5 389
127.000 126.2.CVX4HMC127000 0.85 +0.07 +8.97% -0.03 0.750 0.82 58 946
128.000 126.2.CVX4HMC128000 0.28 -0.05 -15.15% 0.3 0.260 0.3 87 1,263
129.000 126.2.CVX4HMC129000 0.11 +0.01 +10.00% 0.14 0.080 0.14 10 323
130.000 126.2.CVX4HMC130000 0.03 -0.02 -40.00% 0.12 NA 0.12 5 363
131.000 126.2.CVX4HMC131000 0.09 -0.09 -50.00% 0.12 NA 0.12 3 596
132.000 126.2.CVX4HMC132000 0.02 -0.03 -60.00% 0.07 NA 0.07 30 417
133.000 126.2.CVX4HMC133000 0.06 +0.03 +100.00% 0.12 NA 0.12 20 198
134.000 126.2.CVX4HMC134000 0.12 -0.01 -7.69% 0.11 NA 0.11 20 543
135.000 126.2.CVX4HMC135000 0.01 -0.09 -90.00% 0.05 NA 0.05 10 337
136.000 126.2.CVX4HMC136000 0.03 -0.02 -40.00% 0.1 NA 0.1 10 19
137.000 126.2.CVX4HMC137000 0.10 -0.45 -81.82% 0.1 NA 0.1 1 13
138.000 126.2.CVX4HMC138000 0.52 +0.52 NA 0.1 NA 0.1 29 29
139.000 126.2.CVX4HMC139000 0.05 -0.01 -16.67% 0.1 NA 0.1 10 35
140.000 126.2.CVX4HMC140000 0.04 +0.04 NA 0.12 NA 0.12 50 50
141.000 126.2.CVX4HMC141000 0.03 +0.03 NA 0.12 NA 0.12 30 30
142.000 126.2.CVX4HMC142000 NA NA NA NA NA 0.12 NA NA
143.000 126.2.CVX4HMC143000 NA NA NA NA NA 0.12 NA NA
144.000 126.2.CVX4HMC144000 NA NA NA NA NA 0.12 NA NA
145.000 126.2.CVX4HMC145000 NA NA NA NA NA 0.12 NA NA
146.000 126.2.CVX4HMC146000 NA NA NA NA NA 0.12 NA NA
147.000 126.2.CVX4HMC147000 0.01 +0.01 NA 0.1 NA 0.1 1 10
148.000 126.2.CVX4HMC148000 NA NA NA NA NA 0.12 NA NA
149.000 126.2.CVX4HMC149000 NA NA NA NA NA 0.12 NA NA
150.000 126.2.CVX4HMC150000 NA NA NA NA NA 0.13 NA NA
155.000 126.2.CVX4HMC155000 NA NA NA NA NA 0.13 NA NA
160.000 126.2.CVX4HMC160000 NA NA NA NA NA 0.13 NA NA
165.000 126.2.CVX4HMC165000 NA NA NA NA NA 0.13 NA NA
170.000 126.2.CVX4HMC170000 NA NA NA NA NA 0.13 NA NA
175.000 126.2.CVX4HMC175000 NA NA NA NA NA 0.13 NA NA
AUGUST 22, 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.CVX4TMC085000 NA NA NA NA NA 0.13 NA NA
90.000 126.2.CVX4TMC090000 NA NA NA NA NA 0.12 NA NA
95.000 126.2.CVX4TMC095000 NA NA NA NA NA 0.12 NA NA
100.000 126.2.CVX4TMC100000 NA NA NA NA NA 0.12 NA NA
105.000 126.2.CVX4TMC105000 NA NA NA NA NA 0.12 NA NA
110.000 126.2.CVX4TMC110000 0.04 -0.04 -50.00% 0.1 NA 0.1 13 23
113.000 126.2.CVX4TMC113000 NA NA NA NA NA 0.13 NA NA
114.000 126.2.CVX4TMC114000 NA NA NA NA NA 0.13 NA NA
115.000 126.2.CVX4TMC115000 0.04 -0.04 -50.00% 0.1 NA 0.1 137 175
116.000 126.2.CVX4TMC116000 0.22 -0.05 -18.52% 0.1 NA 0.1 4 45
117.000 126.2.CVX4TMC117000 0.03 unch unch 0.1 NA 0.1 10 42
118.000 126.2.CVX4TMC118000 0.22 -0.02 -8.33% 0.11 NA 0.11 1 17
119.000 126.2.CVX4TMC119000 0.26 -0.15 -36.59% 0.11 NA 0.11 10 59
120.000 126.2.CVX4TMC120000 0.07 -0.15 -68.18% 0.12 NA 0.12 109 245
121.000 126.2.CVX4TMC121000 0.02 -0.03 -60.00% 0.12 NA 0.12 15 278
122.000 126.2.CVX4TMC122000 0.04 -0.05 -55.56% 0.12 NA 0.12 24 234
123.000 126.2.CVX4TMC123000 0.04 +0.02 +100.00% 0.13 NA 0.13 53 232
124.000 126.2.CVX4TMC124000 0.05 -0.02 -28.57% 0.13 NA 0.13 49 368
125.000 126.2.CVX4TMC125000 0.07 -0.03 -30.00% 0.14 0.010 0.14 35 795
126.000 126.2.CVX4TMC126000 0.17 -0.04 -19.05% 0.14 0.050 0.14 43 913
127.000 126.2.CVX4TMC127000 0.28 -0.04 -12.50% 0.26 0.220 0.26 20 385
128.000 126.2.CVX4TMC128000 0.55 -0.24 -30.38% 0.85 0.670 1 10 279
129.000 126.2.CVX4TMC129000 1.61 -0.82 -33.74% 0.74 1.310 1.89 12 199
130.000 126.2.CVX4TMC130000 3.85 +1.32 +52.17% 0.71 2.250 2.86 54 112
131.000 126.2.CVX4TMC131000 4.70 +0.45 +10.59% 0.75 2.950 3.9 5 61
132.000 126.2.CVX4TMC132000 5.70 +1.15 +25.27% 0.75 4.200 4.9 18 38
133.000 126.2.CVX4TMC133000 6.10 -0.67 -9.90% 0.75 5.200 5.9 20 73
134.000 126.2.CVX4TMC134000 2.98 -0.07 -2.30% 0.75 6.300 6.9 19 19
135.000 126.2.CVX4TMC135000 7.25 +3.40 +88.31% 0.75 6.950 7.9 2 111
136.000 126.2.CVX4TMC136000 4.40 +4.40 NA 0.75 8.300 8.9 1 1
137.000 126.2.CVX4TMC137000 NA NA NA NA 9.300 9.9 NA NA
138.000 126.2.CVX4TMC138000 NA NA NA NA 9.350 11.2 NA NA
139.000 126.2.CVX4TMC139000 NA NA NA NA 10.700 12.1 NA NA
140.000 126.2.CVX4TMC140000 16.30 +9.70 +146.97% 0.90 11.700 13.05 1 43
141.000 126.2.CVX4TMC141000 8.90 +8.90 NA 0.95 12.800 14.1 45 45
142.000 126.2.CVX4TMC142000 NA NA NA NA 13.700 15.1 NA NA
143.000 126.2.CVX4TMC143000 NA NA NA NA 14.700 16.1 NA NA
144.000 126.2.CVX4TMC144000 NA NA NA NA 15.700 17.1 NA NA
145.000 126.2.CVX4TMC145000 NA NA NA NA 16.700 18.1 NA NA
146.000 126.2.CVX4TMC146000 NA NA NA NA 17.700 19.1 NA NA
147.000 126.2.CVX4TMC147000 NA NA NA NA 18.700 20.1 NA NA
148.000 126.2.CVX4TMC148000 NA NA NA NA 19.700 21.2 NA NA
149.000 126.2.CVX4TMC149000 NA NA NA NA 20.750 22.2 NA NA
150.000 126.2.CVX4TMC150000 NA NA NA NA 21.750 23.2 NA NA
155.000 126.2.CVX4TMC155000 NA NA NA NA 26.750 28.2 NA NA
160.000 126.2.CVX4TMC160000 NA NA NA NA 31.750 33.2 NA NA
165.000 126.2.CVX4TMC165000 NA NA NA NA 35.300 38.9 NA NA
170.000 126.2.CVX4TMC170000 NA NA NA NA 41.550 43.35 NA NA
175.000 126.2.CVX4TMC175000 NA NA NA NA 46.100 49.25 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 10:08 AM ET