CHEVRON CORPORATION

(NYSE: CVX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
123.68 Up +1.85 +1.52%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 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.CVX4DJC060000 NA NA NA NA 61.450 65.6 NA NA
65.000 126.2.CVX4DJC065000 NA NA NA NA 56.400 60.4 NA NA
70.000 126.2.CVX4DJC070000 NA NA NA NA 51.400 55.6 NA NA
75.000 126.2.CVX4DJC075000 NA NA NA NA 46.400 50.6 NA NA
80.000 126.2.CVX4DJC080000 NA NA NA NA 41.400 45.4 NA NA
85.000 126.2.CVX4DJC085000 NA NA NA NA 36.400 40.4 NA NA
90.000 126.2.CVX4DJC090000 NA NA NA NA 31.400 35.4 NA NA
95.000 126.2.CVX4DJC095000 23.02 +1.99 +9.46% 0.57 26.350 29.25 2 3
100.000 126.2.CVX4DJC100000 17.90 -1.40 -7.25% 0.57 21.400 24.25 1 70
104.000 126.2.CVX4DJC104000 NA NA NA NA 17.400 21 NA NA
105.000 126.2.CVX4DJC105000 16.80 +3.15 +23.08% 0.62 16.350 19.3 1 121
106.000 126.2.CVX4DJC106000 NA NA NA NA 15.350 18.6 NA NA
107.000 126.2.CVX4DJC107000 NA NA NA NA 14.350 17.3 NA NA
108.000 126.2.CVX4DJC108000 8.90 +8.90 NA 0.62 13.350 16.3 22 NA
109.000 126.2.CVX4DJC109000 NA NA NA NA 12.350 15.3 NA NA
110.000 126.2.CVX4DJC110000 12.91 +1.71 +15.27% 0.12 12.700 13.8 14 1,111
111.000 126.2.CVX4DJC111000 NA NA NA NA 11.150 13.85 NA NA
112.000 126.2.CVX4DJC112000 NA NA NA NA 10.150 12.6 NA NA
113.000 126.2.CVX4DJC113000 NA NA NA NA 9.300 11.4 NA NA
114.000 126.2.CVX4DJC114000 4.00 +4.00 NA 0.27 9.100 9.95 400 200
115.000 126.2.CVX4DJC115000 8.85 +2.00 +29.20% 0.22 8.450 8.9 42 7,558
116.000 126.2.CVX4DJC116000 1.83 +0.41 +28.87% 0.32 7.450 8 10 19
117.000 126.2.CVX4DJC117000 6.70 +1.80 +36.73% 0.17 6.450 6.85 12 204
118.000 126.2.CVX4DJC118000 5.60 +2.10 +60.00% 0.17 5.450 5.85 33 490
119.000 126.2.CVX4DJC119000 4.64 +1.63 +54.15% 0.17 4.400 4.85 24 539
120.000 126.2.CVX4DJC120000 3.69 +1.96 +113.29% 0.17 3.550 3.85 7,685 20,347
121.000 126.2.CVX4DJC121000 2.67 +1.71 +178.13% 0.15 2.590 2.83 9 385
122.000 126.2.CVX4DJC122000 1.60 +1.34 +515.38% 0.10 1.550 1.78 209 578
123.000 126.2.CVX4DJC123000 0.66 +0.60 +1,000.00% 0.11 0.550 0.79 250 61
124.000 126.2.CVX4DJC124000 0.03 +0.03 NA 0.03 NA 0.03 247 NA
125.000 126.2.CVX4DJC125000 0.01 -0.01 -50.00% 0.02 NA 0.02 111 1,971
126.000 126.2.CVX4DJC126000 NA NA NA NA NA 0.03 NA NA
127.000 126.2.CVX4DJC127000 NA NA NA NA NA 0.03 NA NA
128.000 126.2.CVX4DJC128000 NA NA NA NA NA 0.03 NA NA
129.000 126.2.CVX4DJC129000 NA NA NA NA NA 0.03 NA NA
130.000 126.2.CVX4DJC130000 0.01 -0.03 -75.00% 0.01 NA 0.01 10 489
131.000 126.2.CVX4DJC131000 NA NA NA NA NA 0.03 NA NA
132.000 126.2.CVX4DJC132000 NA NA NA NA NA 0.03 NA NA
133.000 126.2.CVX4DJC133000 NA NA NA NA NA 0.03 NA NA
134.000 126.2.CVX4DJC134000 NA NA NA NA NA 0.03 NA NA
135.000 126.2.CVX4DJC135000 0.03 +0.03 NA 0.01 NA 0.01 12 16
140.000 126.2.CVX4DJC140000 NA NA NA NA NA 0.03 NA NA
145.000 126.2.CVX4DJC145000 NA NA NA NA NA 0.03 NA NA
150.000 126.2.CVX4DJC150000 NA NA NA NA NA 0.03 NA NA
155.000 126.2.CVX4DJC155000 NA NA NA NA NA 0.03 NA NA
160.000 126.2.CVX4DJC160000 NA NA NA NA NA 0.03 NA NA
165.000 126.2.CVX4DJC165000 NA NA NA NA NA 0.03 NA NA
170.000 126.2.CVX4DJC170000 NA NA NA NA NA 0.03 NA NA
APRIL 19, 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.CVX4PJC060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.CVX4PJC065000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.CVX4PJC070000 0.02 -0.01 -33.33% 0.03 NA 0.03 10 20
75.000 126.2.CVX4PJC075000 0.03 +0.03 NA 0.01 NA 0.01 56 36
80.000 126.2.CVX4PJC080000 0.02 unch unch 0.01 NA 0.01 5 444
85.000 126.2.CVX4PJC085000 0.01 -0.01 -50.00% 0.01 NA 0.01 100 657
90.000 126.2.CVX4PJC090000 0.04 unch unch 0.03 NA 0.03 10 172
95.000 126.2.CVX4PJC095000 0.01 unch unch 0.01 NA 0.01 2 166
100.000 126.2.CVX4PJC100000 0.04 +0.03 +300.00% 0.01 NA 0.01 2 800
104.000 126.2.CVX4PJC104000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.CVX4PJC105000 0.01 -0.01 -50.00% 0.01 NA 0.01 11 3,463
106.000 126.2.CVX4PJC106000 NA NA NA NA NA 0.03 NA NA
107.000 126.2.CVX4PJC107000 0.02 +0.02 NA 0.03 NA 0.03 25 25
108.000 126.2.CVX4PJC108000 NA NA NA NA NA 0.03 NA NA
109.000 126.2.CVX4PJC109000 NA NA NA NA NA 0.03 NA NA
110.000 126.2.CVX4PJC110000 0.02 +0.01 +100.00% 0.03 NA 0.03 19 5,838
111.000 126.2.CVX4PJC111000 0.04 +0.04 NA 0.03 NA 0.03 5 5
112.000 126.2.CVX4PJC112000 0.09 +0.09 NA 0.03 NA 0.03 5 5
113.000 126.2.CVX4PJC113000 0.05 -0.06 -54.55% 0.03 NA 0.03 42 142
114.000 126.2.CVX4PJC114000 0.01 unch unch 0.03 NA 0.03 5 766
115.000 126.2.CVX4PJC115000 0.01 -0.02 -66.67% 0.01 NA 0.01 3 5,289
116.000 126.2.CVX4PJC116000 0.03 -0.07 -70.00% 0.01 NA 0.01 11 976
117.000 126.2.CVX4PJC117000 0.05 -0.20 -80.00% 0.01 NA 0.01 1,101 907
118.000 126.2.CVX4PJC118000 0.01 unch unch 0.01 NA 0.01 10 583
119.000 126.2.CVX4PJC119000 0.01 -0.18 -94.74% 0.01 NA 0.01 557 552
120.000 126.2.CVX4PJC120000 0.01 -0.03 -75.00% 0.01 NA 0.01 1 997
121.000 126.2.CVX4PJC121000 0.01 -0.12 -92.31% 0.01 NA 0.01 49 978
122.000 126.2.CVX4PJC122000 0.02 -0.40 -95.24% 0.01 NA 0.01 215 366
123.000 126.2.CVX4PJC123000 0.01 -2.92 -99.66% 0.03 NA 0.03 292 9
124.000 126.2.CVX4PJC124000 0.40 -6.75 -94.41% 0.08 0.230 0.4 99 NA
125.000 126.2.CVX4PJC125000 2.40 -1.15 -32.39% 0.53 1.040 1.85 4 11
126.000 126.2.CVX4PJC126000 NA NA NA NA 2.010 2.85 NA NA
127.000 126.2.CVX4PJC127000 NA NA NA NA 3.050 3.85 NA NA
128.000 126.2.CVX4PJC128000 NA NA NA NA 3.900 4.85 NA NA
129.000 126.2.CVX4PJC129000 NA NA NA NA 4.800 5.9 NA NA
130.000 126.2.CVX4PJC130000 10.40 -1.44 -12.16% 0.53 6.050 6.85 1 1
131.000 126.2.CVX4PJC131000 NA NA NA NA 6.800 7.9 NA NA
132.000 126.2.CVX4PJC132000 NA NA NA NA 7.600 8.9 NA NA
133.000 126.2.CVX4PJC133000 NA NA NA NA 8.800 9.9 NA NA
134.000 126.2.CVX4PJC134000 NA NA NA NA 9.100 11.9 NA NA
135.000 126.2.CVX4PJC135000 NA NA NA NA 10.100 12.95 NA NA
140.000 126.2.CVX4PJC140000 NA NA NA NA 15.250 18.6 NA NA
145.000 126.2.CVX4PJC145000 NA NA NA NA 19.550 23.65 NA NA
150.000 126.2.CVX4PJC150000 NA NA NA NA 25.000 28.6 NA NA
155.000 126.2.CVX4PJC155000 NA NA NA NA 29.950 33.55 NA NA
160.000 126.2.CVX4PJC160000 NA NA NA NA 35.200 38.55 NA NA
165.000 126.2.CVX4PJC165000 NA NA NA NA 39.400 43.55 NA NA
170.000 126.2.CVX4PJC170000 NA NA NA NA 44.450 48.65 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 8:32 PM ET