CHEVRON CORPORATION

(NYSE: CVX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
128.75 Up +0.11 +0.09%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.CVX4HTC080000 NA NA NA NA 48.050 48.95 NA NA
85.000 126.2.CVX4HTC085000 NA NA NA NA 42.050 44.1 NA NA
90.000 126.2.CVX4HTC090000 NA NA NA NA 37.050 39.1 NA NA
95.000 126.2.CVX4HTC095000 NA NA NA NA 32.800 34.05 NA NA
100.000 126.2.CVX4HTC100000 NA NA NA NA 27.050 29.15 NA NA
105.000 126.2.CVX4HTC105000 NA NA NA NA 22.850 23.85 NA NA
110.000 126.2.CVX4HTC110000 NA NA NA NA 18.000 19.35 NA NA
113.000 126.2.CVX4HTC113000 NA NA NA NA 15.000 16.35 NA NA
114.000 126.2.CVX4HTC114000 NA NA NA NA 14.000 15.35 NA NA
115.000 126.2.CVX4HTC115000 NA NA NA NA 13.000 14.35 NA NA
116.000 126.2.CVX4HTC116000 12.46 +1.12 +9.88% 0.20 12.200 12.95 22 6
117.000 126.2.CVX4HTC117000 NA NA NA NA 11.000 12.35 NA NA
118.000 126.2.CVX4HTC118000 NA NA NA NA 10.000 11.35 NA NA
119.000 126.2.CVX4HTC119000 NA NA NA NA 9.200 10 NA NA
120.000 126.2.CVX4HTC120000 7.35 +7.35 NA 0.20 8.400 8.95 14 12
121.000 126.2.CVX4HTC121000 NA NA NA NA 7.150 7.95 NA NA
122.000 126.2.CVX4HTC122000 NA NA NA NA 6.400 6.95 NA 3
123.000 126.2.CVX4HTC123000 4.45 +1.22 +37.77% 0.20 5.350 5.95 5 15
124.000 126.2.CVX4HTC124000 3.15 -0.15 -4.55% 0.20 4.400 4.95 5 57
125.000 126.2.CVX4HTC125000 3.45 +0.14 +4.23% 0.20 3.450 3.95 5 99
126.000 126.2.CVX4HTC126000 2.46 unch unch 0.21 2.420 2.96 10 202
127.000 126.2.CVX4HTC127000 1.85 +0.16 +9.47% 0.11 1.620 1.86 349 693
128.000 126.2.CVX4HTC128000 0.77 +0.03 +4.05% 0.13 0.810 0.88 62 812
129.000 126.2.CVX4HTC129000 0.18 -0.07 -28.00% 0.19 0.130 0.19 229 1,308
130.000 126.2.CVX4HTC130000 0.08 +0.01 +14.29% 0.05 0.010 0.05 5 960
131.000 126.2.CVX4HTC131000 0.02 -0.03 -60.00% 0.03 NA 0.03 5 1,709
132.000 126.2.CVX4HTC132000 0.01 -0.08 -88.89% 0.02 NA 0.02 2 42
133.000 126.2.CVX4HTC133000 0.01 -0.02 -66.67% 0.01 NA 0.01 1 63
134.000 126.2.CVX4HTC134000 0.01 -0.02 -66.67% 0.02 NA 0.02 40 97
135.000 126.2.CVX4HTC135000 0.02 -0.02 -50.00% 0.07 NA 0.07 15 409
136.000 126.2.CVX4HTC136000 0.06 unch unch 0.07 NA 0.07 22 226
137.000 126.2.CVX4HTC137000 0.02 -0.12 -85.71% 0.07 NA 0.07 3 45
138.000 126.2.CVX4HTC138000 0.25 +0.25 NA 0.07 NA 0.07 8 47
139.000 126.2.CVX4HTC139000 0.01 +0.01 NA 0.07 NA 0.07 10 24
140.000 126.2.CVX4HTC140000 0.04 -0.01 -20.00% 0.07 NA 0.07 20 116
141.000 126.2.CVX4HTC141000 0.12 +0.12 NA 0.07 NA 0.07 50 30
142.000 126.2.CVX4HTC142000 0.05 +0.05 NA 0.07 NA 0.07 5 5
143.000 126.2.CVX4HTC143000 NA NA NA NA NA 0.07 NA NA
144.000 126.2.CVX4HTC144000 NA NA NA NA NA 0.07 NA NA
145.000 126.2.CVX4HTC145000 NA NA NA NA NA 0.07 NA NA
146.000 126.2.CVX4HTC146000 NA NA NA NA NA 0.07 NA NA
150.000 126.2.CVX4HTC150000 NA NA NA NA NA 0.07 NA NA
155.000 126.2.CVX4HTC155000 NA NA NA NA NA 0.07 NA NA
160.000 126.2.CVX4HTC160000 NA NA NA NA NA 0.07 NA NA
165.000 126.2.CVX4HTC165000 NA NA NA NA NA 0.07 NA NA
170.000 126.2.CVX4HTC170000 NA NA NA NA NA 0.07 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.CVX4TTC080000 NA NA NA NA NA 0.07 NA NA
85.000 126.2.CVX4TTC085000 NA NA NA NA NA 0.07 NA NA
90.000 126.2.CVX4TTC090000 NA NA NA NA NA 0.07 NA NA
95.000 126.2.CVX4TTC095000 NA NA NA NA NA 0.07 NA NA
100.000 126.2.CVX4TTC100000 NA NA NA NA NA 0.07 NA NA
105.000 126.2.CVX4TTC105000 NA NA NA NA NA 0.07 NA NA
110.000 126.2.CVX4TTC110000 0.03 +0.03 NA 0.07 NA 0.07 10 10
113.000 126.2.CVX4TTC113000 NA NA NA NA NA 0.07 NA NA
114.000 126.2.CVX4TTC114000 NA NA NA NA NA 0.07 NA NA
115.000 126.2.CVX4TTC115000 0.03 +0.03 NA 0.07 NA 0.07 20 20
116.000 126.2.CVX4TTC116000 0.01 -0.03 -75.00% 0.07 NA 0.07 1 77
117.000 126.2.CVX4TTC117000 0.01 -0.05 -83.33% 0.07 NA 0.07 13 56
118.000 126.2.CVX4TTC118000 0.01 -0.07 -87.50% 0.07 NA 0.07 14 54
119.000 126.2.CVX4TTC119000 0.63 +0.63 NA 0.07 NA 0.07 60 78
120.000 126.2.CVX4TTC120000 0.20 -0.05 -20.00% 0.07 NA 0.07 4 151
121.000 126.2.CVX4TTC121000 0.08 -0.17 -68.00% 0.07 NA 0.07 30 83
122.000 126.2.CVX4TTC122000 0.05 -0.18 -78.26% 0.07 NA 0.07 10 84
123.000 126.2.CVX4TTC123000 0.03 -0.09 -75.00% 0.08 NA 0.08 2 92
124.000 126.2.CVX4TTC124000 0.01 -0.06 -85.71% 0.08 NA 0.08 216 229
125.000 126.2.CVX4TTC125000 0.14 +0.11 +366.67% 0.07 NA 0.07 5 307
126.000 126.2.CVX4TTC126000 0.05 -0.15 -75.00% 0.05 NA 0.05 30 455
127.000 126.2.CVX4TTC127000 0.03 -0.06 -66.67% 0.06 0.010 0.06 120 658
128.000 126.2.CVX4TTC128000 0.15 -0.11 -42.31% 0.1 0.040 0.1 47 401
129.000 126.2.CVX4TTC129000 0.37 -0.27 -42.19% 0.27 0.360 0.52 56 185
130.000 126.2.CVX4TTC130000 1.47 -1.83 -55.45% 0.33 1.110 1.58 1 92
131.000 126.2.CVX4TTC131000 3.87 -0.75 -16.23% 0.38 2.080 2.63 5 272
132.000 126.2.CVX4TTC132000 3.60 -0.50 -12.20% 0.35 3.000 3.6 36 18
133.000 126.2.CVX4TTC133000 8.35 +8.35 NA 0.35 4.050 4.6 5 109
134.000 126.2.CVX4TTC134000 4.15 +4.15 NA 0.40 5.050 5.65 32 45
135.000 126.2.CVX4TTC135000 4.90 +4.90 NA 0.40 6.050 6.65 50 57
136.000 126.2.CVX4TTC136000 5.70 +5.70 NA 0.40 7.050 7.65 9 64
137.000 126.2.CVX4TTC137000 4.20 +4.20 NA 0.35 8.000 8.6 2 2
138.000 126.2.CVX4TTC138000 NA NA NA NA 8.750 9.6 NA NA
139.000 126.2.CVX4TTC139000 NA NA NA NA 9.650 11 NA NA
140.000 126.2.CVX4TTC140000 7.70 +7.70 NA 0.75 10.650 12 12 12
141.000 126.2.CVX4TTC141000 NA NA NA NA 11.650 13 NA NA
142.000 126.2.CVX4TTC142000 NA NA NA NA 12.650 14 NA NA
143.000 126.2.CVX4TTC143000 NA NA NA NA 13.600 15 NA NA
144.000 126.2.CVX4TTC144000 NA NA NA NA 14.650 16 NA NA
145.000 126.2.CVX4TTC145000 NA NA NA NA 15.650 17 NA NA
146.000 126.2.CVX4TTC146000 NA NA NA NA 16.650 18 NA NA
150.000 126.2.CVX4TTC150000 NA NA NA NA 19.700 22.95 NA NA
155.000 126.2.CVX4TTC155000 NA NA NA NA 24.650 26.5 NA NA
160.000 126.2.CVX4TTC160000 NA NA NA NA 29.600 33 NA NA
165.000 126.2.CVX4TTC165000 NA NA NA NA 35.950 36.45 NA NA
170.000 126.2.CVX4TTC170000 NA NA NA NA 40.950 41.45 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 1:30 AM ET