CHEVRON CORPORATION

(NYSE: CVX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
124.24 Up +1.58 +1.29%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.CVX4IKC060000 66.80 +66.80 NA 0.86 62.300 65.1 30 11
65.000 126.2.CVX4IKC065000 61.80 +61.80 NA 0.86 58.000 60.1 30 10
70.000 126.2.CVX4IKC070000 56.80 +56.80 NA 0.71 52.450 54.95 50 10
75.000 126.2.CVX4IKC075000 51.80 +51.80 NA 0.86 48.000 50.1 30 10
80.000 126.2.CVX4IKC080000 42.58 -5.39 -11.24% 0.71 43.100 44.95 3 3
85.000 126.2.CVX4IKC085000 NA NA NA NA 37.350 40.3 NA NA
90.000 126.2.CVX4IKC090000 NA NA NA NA 32.350 35.35 NA NA
95.000 126.2.CVX4IKC095000 NA NA NA NA 27.950 30.35 NA NA
100.000 126.2.CVX4IKC100000 24.30 -2.42 -9.06% 0.61 22.300 24.85 2 2
105.000 126.2.CVX4IKC105000 22.10 +0.74 +3.46% 0.61 19.100 19.85 10 10
110.000 126.2.CVX4IKC110000 18.70 +0.20 +1.08% 0.61 13.900 14.85 1 19
111.000 126.2.CVX4IKC111000 NA NA NA NA 13.100 13.75 NA NA
112.000 126.2.CVX4IKC112000 NA NA NA NA 12.100 12.75 NA NA
113.000 126.2.CVX4IKC113000 NA NA NA NA 11.150 11.85 NA NA
114.000 126.2.CVX4IKC114000 NA NA NA NA 10.150 10.85 NA NA
115.000 126.2.CVX4IKC115000 8.00 -6.16 -43.50% 0.61 9.150 9.85 1 41
116.000 126.2.CVX4IKC116000 NA NA NA NA 8.150 8.85 NA NA
117.000 126.2.CVX4IKC117000 NA NA NA NA 7.150 7.85 NA NA
118.000 126.2.CVX4IKC118000 NA NA NA NA 6.150 6.75 NA NA
119.000 126.2.CVX4IKC119000 NA NA NA NA 5.200 5.75 NA NA
120.000 126.2.CVX4IKC120000 4.70 +1.83 +63.76% 0.46 4.250 4.7 243 198
121.000 126.2.CVX4IKC121000 2.50 +0.28 +12.61% 0.46 3.300 3.7 41 896
122.000 126.2.CVX4IKC122000 2.33 +0.92 +65.25% 0.34 2.450 2.58 165 243
123.000 126.2.CVX4IKC123000 2.00 +1.10 +122.22% 0.50 1.680 1.74 619 1,199
124.000 126.2.CVX4IKC124000 1.04 +0.57 +121.28% 0.83 1.010 1.07 702 944
125.000 126.2.CVX4IKC125000 0.55 +0.28 +103.70% 0.6 0.550 0.6 898 7,561
126.000 126.2.CVX4IKC126000 0.38 +0.22 +137.50% 0.29 0.260 0.29 599 1,768
127.000 126.2.CVX4IKC127000 0.18 +0.09 +100.00% 0.14 0.120 0.14 616 1,575
128.000 126.2.CVX4IKC128000 0.08 +0.01 +14.29% 0.07 0.050 0.07 129 1,305
129.000 126.2.CVX4IKC129000 0.05 +0.01 +25.00% 0.08 0.010 0.08 35 1,483
130.000 126.2.CVX4IKC130000 0.05 +0.03 +150.00% 0.05 0.010 0.05 62 15,886
131.000 126.2.CVX4IKC131000 0.03 unch unch 0.03 NA 0.03 5 652
132.000 126.2.CVX4IKC132000 0.03 unch unch 0.04 NA 0.04 20 1,309
133.000 126.2.CVX4IKC133000 0.01 -0.09 -90.00% 0.07 NA 0.07 24 498
134.000 126.2.CVX4IKC134000 0.12 +0.02 +20.00% 0.07 NA 0.07 20 226
135.000 126.2.CVX4IKC135000 0.04 +0.03 +300.00% 0.04 NA 0.04 50 9,130
136.000 126.2.CVX4IKC136000 0.02 -0.01 -33.33% 0.06 NA 0.06 5 134
137.000 126.2.CVX4IKC137000 NA NA NA NA NA 0.06 NA NA
138.000 126.2.CVX4IKC138000 NA NA NA NA NA 0.06 NA NA
139.000 126.2.CVX4IKC139000 0.04 +0.04 NA 0.06 NA 0.06 1 1
140.000 126.2.CVX4IKC140000 0.03 -0.01 -25.00% 0.06 NA 0.06 1 8,219
141.000 126.2.CVX4IKC141000 NA NA NA NA NA 0.06 NA NA
142.000 126.2.CVX4IKC142000 NA NA NA NA NA 0.06 NA NA
143.000 126.2.CVX4IKC143000 NA NA NA NA NA 0.06 NA NA
145.000 126.2.CVX4IKC145000 0.05 +0.03 +150.00% 0.06 NA 0.06 1 1,240
150.000 126.2.CVX4IKC150000 0.04 -0.01 -20.00% 0.06 NA 0.06 7 147
155.000 126.2.CVX4IKC155000 0.04 +0.04 NA 0.06 NA 0.06 8 9
160.000 126.2.CVX4IKC160000 NA NA NA NA NA 0.03 NA NA
165.000 126.2.CVX4IKC165000 NA NA NA NA NA 0.06 NA NA
170.000 126.2.CVX4IKC170000 NA NA NA NA NA 0.06 NA NA
175.000 126.2.CVX4IKC175000 NA NA NA NA NA 0.06 NA NA
180.000 126.2.CVX4IKC180000 NA NA NA NA NA 0.06 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.CVX4UKC060000 NA NA NA NA NA 0.01 NA 135
65.000 126.2.CVX4UKC065000 NA NA NA NA NA 0.01 NA NA
70.000 126.2.CVX4UKC070000 0.01 +0.01 NA 0.01 NA 0.01 50 61
75.000 126.2.CVX4UKC075000 0.01 unch unch 0.01 NA 0.01 50 183
80.000 126.2.CVX4UKC080000 0.01 -0.01 -50.00% 0.01 NA 0.01 50 1,091
85.000 126.2.CVX4UKC085000 0.01 unch unch 0.01 NA 0.01 50 678
90.000 126.2.CVX4UKC090000 0.02 unch unch 0.01 NA 0.01 50 1,537
95.000 126.2.CVX4UKC095000 0.01 unch unch 0.01 NA 0.01 45 2,035
100.000 126.2.CVX4UKC100000 0.01 unch unch 0.01 NA 0.01 1 1,177
105.000 126.2.CVX4UKC105000 0.01 unch unch 0.01 NA 0.01 50 3,499
110.000 126.2.CVX4UKC110000 0.01 -0.03 -75.00% 0.02 NA 0.02 3 3,476
111.000 126.2.CVX4UKC111000 0.05 +0.05 NA 0.08 0.010 0.08 10 10
112.000 126.2.CVX4UKC112000 NA NA NA NA NA 0.06 NA NA
113.000 126.2.CVX4UKC113000 NA NA NA NA NA 0.07 NA NA
114.000 126.2.CVX4UKC114000 0.05 -0.02 -28.57% 0.04 NA 0.04 3 43
115.000 126.2.CVX4UKC115000 0.01 -0.07 -87.50% 0.04 0.010 0.04 50 4,460
116.000 126.2.CVX4UKC116000 0.04 -0.01 -20.00% 0.06 0.010 0.06 300 17
117.000 126.2.CVX4UKC117000 0.04 -0.06 -60.00% 0.04 0.020 0.04 93 98
118.000 126.2.CVX4UKC118000 0.08 -0.05 -38.46% 0.07 0.030 0.07 107 181
119.000 126.2.CVX4UKC119000 0.23 +0.14 +155.56% 0.09 0.050 0.09 20 145
120.000 126.2.CVX4UKC120000 0.09 -0.24 -72.73% 0.12 0.080 0.12 110 5,509
121.000 126.2.CVX4UKC121000 0.24 -0.27 -52.94% 0.19 0.140 0.19 99 1,104
122.000 126.2.CVX4UKC122000 0.28 -0.54 -65.85% 0.28 0.260 0.28 427 585
123.000 126.2.CVX4UKC123000 0.47 -0.76 -61.79% 0.5 0.450 0.5 330 854
124.000 126.2.CVX4UKC124000 0.78 -1.12 -58.95% 0.82 0.780 0.82 102 954
125.000 126.2.CVX4UKC125000 1.31 -1.35 -50.75% 0.62 1.290 1.38 162 7,228
126.000 126.2.CVX4UKC126000 1.90 -1.08 -36.24% 0.35 1.870 2.11 47 2,268
127.000 126.2.CVX4UKC127000 3.75 +0.94 +33.45% 0.21 2.400 2.97 236 1,141
128.000 126.2.CVX4UKC128000 4.50 +0.15 +3.45% 0.19 3.250 3.95 4 829
129.000 126.2.CVX4UKC129000 4.37 +2.12 +94.22% 0.14 4.150 4.9 2 133
130.000 126.2.CVX4UKC130000 6.48 -0.93 -12.55% 0.14 5.350 5.9 1 2,013
131.000 126.2.CVX4UKC131000 2.73 +2.73 NA 0.14 6.150 6.9 3 3
132.000 126.2.CVX4UKC132000 3.20 -0.85 -20.99% 0.14 7.150 7.9 30 33
133.000 126.2.CVX4UKC133000 NA NA NA NA 8.100 8.9 NA NA
134.000 126.2.CVX4UKC134000 NA NA NA NA 9.100 9.9 NA NA
135.000 126.2.CVX4UKC135000 11.45 +1.95 +20.53% 0.14 10.150 10.9 1 551
136.000 126.2.CVX4UKC136000 NA NA NA NA 11.100 11.9 NA NA
137.000 126.2.CVX4UKC137000 NA NA NA NA 12.150 12.9 NA NA
138.000 126.2.CVX4UKC138000 NA NA NA NA 13.150 13.9 NA NA
139.000 126.2.CVX4UKC139000 NA NA NA NA 14.150 14.9 NA NA
140.000 126.2.CVX4UKC140000 9.00 +9.00 NA 0.14 15.100 15.9 2 NA
141.000 126.2.CVX4UKC141000 NA NA NA NA 16.050 17 NA NA
142.000 126.2.CVX4UKC142000 NA NA NA NA 17.050 18.8 NA NA
143.000 126.2.CVX4UKC143000 NA NA NA NA 18.050 19.05 NA NA
145.000 126.2.CVX4UKC145000 NA NA NA NA 19.900 21 NA 1
150.000 126.2.CVX4UKC150000 NA NA NA NA 25.100 26.05 NA NA
155.000 126.2.CVX4UKC155000 NA NA NA NA 29.800 31.05 NA NA
160.000 126.2.CVX4UKC160000 NA NA NA NA 35.100 36.5 NA NA
165.000 126.2.CVX4UKC165000 NA NA NA NA 40.100 41.55 NA NA
170.000 126.2.CVX4UKC170000 NA NA NA NA 45.100 46.55 NA NA
175.000 126.2.CVX4UKC175000 NA NA NA NA 49.950 51.55 NA NA
180.000 126.2.CVX4UKC180000 NA NA NA NA 55.050 56.1 NA 10
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 5:28 AM ET