CHEVRON CORPORATION

(NYSE: CVX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
132.42Down-0.82-0.62%Today's Close  |  132.55 +0.13 +0.10% After hours
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 40.850 44.85 NA NA
95.000 126.2.CVX4H1C095000 NA NA NA NA 36.100 39.9 NA NA
100.000 126.2.CVX4H1C100000 NA NA NA NA 30.850 34.3 NA NA
105.000 126.2.CVX4H1C105000 NA NA NA NA 26.250 29.85 NA NA
110.000 126.2.CVX4H1C110000 NA NA NA NA 20.850 24.95 NA NA
111.000 126.2.CVX4H1C111000 NA NA NA NA 20.050 23.2 NA NA
112.000 126.2.CVX4H1C112000 NA NA NA NA 18.850 22.15 NA NA
113.000 126.2.CVX4H1C113000 NA NA NA NA 18.100 21.15 NA NA
114.000 126.2.CVX4H1C114000 NA NA NA NA 17.500 20.15 NA NA
115.000 126.2.CVX4H1C115000 NA NA NA NA 16.550 18.2 NA NA
116.000 126.2.CVX4H1C116000 NA NA NA NA 15.650 17.2 NA NA
117.000 126.2.CVX4H1C117000 NA NA NA NA 14.600 17.15 NA NA
118.000 126.2.CVX4H1C118000 NA NA NA NA 13.600 16.1 NA NA
119.000 126.2.CVX4H1C119000 NA NA NA NA 12.600 15.1 NA NA
120.000 126.2.CVX4H1C120000 11.97 +11.97 NA 1.68 11.450 14.1 1 1
121.000 126.2.CVX4H1C121000 11.65 +11.65 NA 1.68 11.100 13.1 61 61
122.000 126.2.CVX4H1C122000 NA NA NA NA 9.750 12.15 NA NA
123.000 126.2.CVX4H1C123000 9.85 +1.82 +22.67% 1.63 8.600 11.05 1 2
124.000 126.2.CVX4H1C124000 9.71 +1.51 +18.41% 1.68 7.700 10.1 18 41
125.000 126.2.CVX4H1C125000 8.40 +2.09 +33.12% 1.68 6.850 9.1 1 66
126.000 126.2.CVX4H1C126000 7.70 +4.25 +123.19% 1.63 5.750 8.05 18 24
127.000 126.2.CVX4H1C127000 4.65 +1.50 +47.62% 0.63 5.500 6.05 3 89
128.000 126.2.CVX4H1C128000 5.26 -0.38 -6.74% 0.48 4.500 4.9 9 284
129.000 126.2.CVX4H1C129000 4.15 -0.35 -7.78% 0.53 3.600 3.95 6 205
130.000 126.2.CVX4H1C130000 3.75 -1.25 -25.00% 0.78 2.770 3.2 16 321
131.000 126.2.CVX4H1C131000 2.17 -0.83 -27.67% 1.08 1.990 2.5 12 281
132.000 126.2.CVX4H1C132000 1.57 -0.44 -21.89% 1.03 1.290 1.45 80 603
133.000 126.2.CVX4H1C133000 0.89 -0.33 -27.05% 0.88 0.820 0.88 560 930
134.000 126.2.CVX4H1C134000 0.56 -0.19 -25.33% 0.53 0.470 0.53 391 452
135.000 126.2.CVX4H1C135000 0.28 -0.16 -36.36% 0.31 0.260 0.31 132 411
136.000 126.2.CVX4H1C136000 0.17 -0.07 -29.17% 0.18 0.140 0.18 96 348
137.000 126.2.CVX4H1C137000 0.12 -0.03 -20.00% 0.12 0.070 0.12 5 97
138.000 126.2.CVX4H1C138000 0.08 -0.02 -20.00% 0.08 0.030 0.08 15 457
139.000 126.2.CVX4H1C139000 0.19 +0.03 +18.75% 0.1 0.020 0.1 220 219
140.000 126.2.CVX4H1C140000 0.11 -0.26 -70.27% 0.08 0.010 0.08 40 60
141.000 126.2.CVX4H1C141000 NA NA NA NA 0.010 0.08 NA NA
142.000 126.2.CVX4H1C142000 NA NA NA NA 0.010 0.09 NA NA
143.000 126.2.CVX4H1C143000 0.05 +0.05 NA 0.11 0.010 0.11 1 1
144.000 126.2.CVX4H1C144000 0.03 +0.03 NA 0.11 NA 0.11 3 3
145.000 126.2.CVX4H1C145000 0.01 unch unch 0.11 NA 0.11 3 9
146.000 126.2.CVX4H1C146000 NA NA NA NA NA 0.12 NA NA
147.000 126.2.CVX4H1C147000 0.02 -0.02 -50.00% 0.11 NA 0.11 104 104
148.000 126.2.CVX4H1C148000 NA NA NA NA NA 0.14 NA NA
149.000 126.2.CVX4H1C149000 NA NA NA NA NA 0.14 NA NA
150.000 126.2.CVX4H1C150000 NA NA NA NA NA 0.14 NA NA
155.000 126.2.CVX4H1C155000 NA NA NA NA NA 0.14 NA NA
160.000 126.2.CVX4H1C160000 NA NA NA NA NA 0.14 NA NA
165.000 126.2.CVX4H1C165000 NA NA NA NA NA 0.14 NA NA
170.000 126.2.CVX4H1C170000 NA NA NA NA NA 0.14 NA NA
175.000 126.2.CVX4H1C175000 NA NA NA NA NA 0.14 NA NA
180.000 126.2.CVX4H1C180000 NA NA NA NA NA 0.14 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 0.14 NA NA
95.000 126.2.CVX4T1C095000 NA NA NA NA NA 0.1 NA NA
100.000 126.2.CVX4T1C100000 NA NA NA NA NA 0.12 NA NA
105.000 126.2.CVX4T1C105000 0.02 +0.02 NA 0.14 NA 0.14 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 0.14 100 100
112.000 126.2.CVX4T1C112000 NA NA NA NA NA 0.14 NA NA
113.000 126.2.CVX4T1C113000 NA NA NA NA NA 0.14 NA NA
114.000 126.2.CVX4T1C114000 NA NA NA NA NA 0.14 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% 0.14 NA 0.14 7 7
117.000 126.2.CVX4T1C117000 0.08 +0.08 NA 0.14 NA 0.14 24 24
118.000 126.2.CVX4T1C118000 0.05 +0.02 +66.67% 0.11 NA 0.11 10 60
119.000 126.2.CVX4T1C119000 0.09 -0.01 -10.00% 0.1 NA 0.1 21 41
120.000 126.2.CVX4T1C120000 0.02 -0.22 -91.67% 0.03 NA 0.03 39 43
121.000 126.2.CVX4T1C121000 NA NA NA NA NA 0.03 NA NA
122.000 126.2.CVX4T1C122000 0.04 +0.02 +100.00% 0.1 0.010 0.1 10 120
123.000 126.2.CVX4T1C123000 0.18 -0.11 -37.93% 0.1 0.010 0.1 5 116
124.000 126.2.CVX4T1C124000 0.21 unch unch 0.05 0.020 0.05 5 79
125.000 126.2.CVX4T1C125000 0.03 -0.67 -95.71% 0.09 0.010 0.09 80 1,369
126.000 126.2.CVX4T1C126000 0.08 +0.02 +33.33% 0.11 0.050 0.11 5 580
127.000 126.2.CVX4T1C127000 0.08 unch unch 0.14 0.050 0.14 8 217
128.000 126.2.CVX4T1C128000 0.11 +0.01 +10.00% 0.17 0.060 0.17 13 2,078
129.000 126.2.CVX4T1C129000 0.16 unch unch 0.24 0.200 0.24 25 299
130.000 126.2.CVX4T1C130000 0.25 -0.04 -13.79% 0.37 0.330 0.37 38 384
131.000 126.2.CVX4T1C131000 0.55 +0.16 +41.03% 0.59 0.540 0.59 283 685
132.000 126.2.CVX4T1C132000 0.81 +0.19 +30.65% 0.92 0.870 0.92 1,136 399
133.000 126.2.CVX4T1C133000 1.28 +0.27 +26.73% 0.84 1.340 1.42 165 157
134.000 126.2.CVX4T1C134000 1.62 -0.03 -1.82% 0.51 1.830 2.09 33 360
135.000 126.2.CVX4T1C135000 2.47 +0.45 +22.28% 0.29 2.590 2.87 212 116
136.000 126.2.CVX4T1C136000 2.75 +0.90 +48.65% 0.17 3.000 3.75 6 44
137.000 126.2.CVX4T1C137000 3.45 +0.86 +33.20% 0.12 3.700 4.7 77 83
138.000 126.2.CVX4T1C138000 7.65 +7.65 NA 0.12 4.300 5.7 18 18
139.000 126.2.CVX4T1C139000 7.60 -0.55 -6.75% 0.12 5.000 6.7 47 65
140.000 126.2.CVX4T1C140000 6.40 +1.20 +23.08% 0.12 5.950 7.7 100 46
141.000 126.2.CVX4T1C141000 NA NA NA NA 7.000 9.4 NA NA
142.000 126.2.CVX4T1C142000 NA NA NA NA 7.900 9.8 NA NA
143.000 126.2.CVX4T1C143000 NA NA NA NA 8.950 11.55 NA NA
144.000 126.2.CVX4T1C144000 NA NA NA NA 9.900 12.5 NA NA
145.000 126.2.CVX4T1C145000 NA NA NA NA 10.900 13.55 NA NA
146.000 126.2.CVX4T1C146000 NA NA NA NA 11.900 14.45 NA NA
147.000 126.2.CVX4T1C147000 NA NA NA NA 12.850 15.6 NA NA
148.000 126.2.CVX4T1C148000 NA NA NA NA 13.900 16.45 NA NA
149.000 126.2.CVX4T1C149000 NA NA NA NA 14.900 17.4 NA NA
150.000 126.2.CVX4T1C150000 NA NA NA NA 15.900 18.4 NA NA
155.000 126.2.CVX4T1C155000 NA NA NA NA 20.050 23.75 NA NA
160.000 126.2.CVX4T1C160000 NA NA NA NA 25.100 28.55 NA NA
165.000 126.2.CVX4T1C165000 NA NA NA NA 30.050 33.55 NA NA
170.000 126.2.CVX4T1C170000 NA NA NA NA 35.050 38.55 NA NA
175.000 126.2.CVX4T1C175000 NA NA NA NA 40.050 43.55 NA NA
180.000 126.2.CVX4T1C180000 NA NA NA NA 45.150 49.15 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 5:08 PM ET