$115.09 +3.60 (3.23%) Chevron Corporation - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 115.09
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +3.60 (3.23%)
Prev Close: 111.49
Open: 113.18
Bid: 114.88
Ask: 115.05
Options:

Call Options: CVX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CVX1424J65 44.80 0.00 47.65 190.0 50.30 50.0 0.0 0
70.00 CVX1424J70 39.65 0.00 42.65 140.0 45.35 30.0 0.0 0
75.00 CVX1424J75 35.25 0.00 37.65 140.0 40.45 30.0 0.0 0
80.00 CVX1424J80 30.30 0.00 32.65 140.0 35.35 30.0 0.0 0
85.00 CVX1424J85 25.80 0.00 27.65 61.0 30.10 40.0 0.0 0
90.00 CVX1424J90 20.80 0.00 22.80 140.0 25.35 30.0 0.0 0
90.00 CVX1431J90 20.75 0.00 22.70 79.0 26.45 71.0 0.0 0
95.00 CVX1424J95 15.05 -0.85 17.85 105.0 20.30 82.0 55.0 59
95.00 CVX1431J95 15.70 0.00 17.70 59.0 20.95 112.0 0.0 0
96.00 CVX1424J96 14.80 0.00 16.70 170.0 19.10 40.0 0.0 0
97.00 CVX1424J97 13.80 0.00 16.60 174.0 18.30 143.0 0.0 0
98.00 CVX1424J98 12.85 0.00 15.60 169.0 17.25 122.0 0.0 0
99.00 CVX1424J99 11.85 0.00 14.60 194.0 16.25 133.0 0.0 0
100.00 CVX1424J100 10.90 0.00 13.60 169.0 15.25 123.0 0.0 0
100.00 CVX1431J100 9.65 0.00 12.80 80.0 15.35 83.0 0.0 0
101.00 CVX1424J101 9.90 0.00 12.60 192.0 14.25 137.0 0.0 0
102.00 CVX1424J102 8.90 0.00 11.60 71.0 13.30 128.0 0.0 0
103.00 CVX1424J103 8.00 0.00 10.60 74.0 12.25 70.0 0.0 0
104.00 CVX1424J104 5.40 -1.60 9.65 448.0 11.25 147.0 6.0 6
105.00 CVX1424J105 9.30 3.25 8.60 851.0 10.05 23.0 15.0 563
105.00 CVX1431J105 6.35 0.00 7.90 71.0 10.65 95.0 0.0 0
106.00 CVX1424J106 5.50 0.00 7.65 531.0 9.10 51.0 40.0 15
106.00 CVX1431J106 6.15 0.55 7.00 51.0 9.40 63.0 1.0 1
107.00 CVX1424J107 7.95 3.75 6.70 1558.0 8.15 184.0 20.0 15
107.00 CVX1431J107 4.65 0.00 6.10 105.0 8.45 107.0 0.0 0
108.00 CVX1424J108 3.60 0.00 5.70 578.0 7.15 82.0 10.0 54
108.00 CVX1431J108 3.80 0.00 5.20 260.0 7.50 136.0 0.0 0
109.00 CVX1424J109 5.95 3.12 4.70 1024.0 6.20 89.0 21.0 783
109.00 CVX1431J109 4.00 0.00 5.75 947.0 6.50 829.0 7.0 29
110.00 CVX1424J110 5.00 3.10 4.60 871.0 5.20 87.0 51.0 1,131
110.00 CVX1431J110 4.66 2.06 4.10 1337.0 5.60 1396.0 20.0 230
111.00 CVX1424J111 4.01 2.70 3.90 1422.0 4.10 73.0 105.0 235
111.00 CVX1431J111 4.15 2.13 4.30 1034.0 4.60 51.0 12.0 48
112.00 CVX1424J112 3.05 2.19 2.91 1118.0 3.15 85.0 88.0 405
112.00 CVX1431J112 3.40 1.89 3.40 1260.0 3.75 1425.0 31.0 385
113.00 CVX1424J113 2.21 1.77 2.14 1040.0 2.26 29.0 68.0 391
113.00 CVX1431J113 2.65 1.65 2.68 1349.0 2.94 148.0 41.0 170
114.00 CVX1424J114 1.59 1.32 1.37 131.0 1.57 1.0 435.0 1,162
114.00 CVX1431J114 1.70 0.96 2.07 321.0 2.21 66.0 990.0 148
115.00 CVX1424J115 0.85 0.65 0.79 3.0 0.86 114.0 557.0 491
115.00 CVX1431J115 1.59 1.09 1.45 1613.0 1.73 1993.0 1280.0 577
116.00 CVX1424J116 0.38 0.29 0.38 46.0 0.41 1.0 305.0 1,113
116.00 CVX1431J116 1.06 0.74 1.06 54.0 1.16 771.0 496.0 188
117.00 CVX1424J117 0.15 0.10 0.10 705.0 0.18 720.0 13.0 864
117.00 CVX1431J117 0.60 0.44 0.68 29.0 0.75 166.0 372.0 275
118.00 CVX1424J118 0.05 0.04 0.05 10.0 0.10 163.0 69.0 180
118.00 CVX1431J118 0.44 0.22 0.39 902.0 0.47 11.0 87.0 222
119.00 CVX1424J119 0.04 0.01 0.01 50.0 0.09 1471.0 3.0 462
119.00 CVX1431J119 0.22 0.17 0.07 1729.0 0.30 820.0 10.0 203
120.00 CVX1424J120 0.05 -0.07 0.01 10.0 0.12 1131.0 10.0 435
120.00 CVX1431J120 0.12 0.09 0.07 1379.0 0.18 54.0 40.0 337
121.00 CVX1424J121 0.05 -0.07 0.01 10.0 0.14 1630.0 14.0 696
121.00 CVX1431J121 0.10 0.09 0.03 919.0 0.18 1592.0 2.0 65
122.00 CVX1424J122 0.07 -0.04 0.07 2.0 0.14 1581.0 2.0 263
122.00 CVX1431J122 0.12 0.11 0.05 4.0 0.17 1171.0 6.0 59
123.00 CVX1424J123 0.02 0.00 0.02 10.0 0.14 1902.0 10.0 295
123.00 CVX1431J123 0.04 0.00 0.01 287.0 0.14 1459.0 20.0 114
124.00 CVX1424J124 0.04 -0.08 0.01 50.0 0.14 1117.0 20.0 231
124.00 CVX1431J124 0.16 0.15 0.01 94.0 0.10 1049.0 20.0 140
125.00 CVX1424J125 0.01 0.00 0.02 2.0 0.01 51.0 10.0 341
125.00 CVX1431J125 0.03 0.00 0.01 55.0 0.08 687.0 1.0 319
126.00 CVX1424J126 0.07 -0.04 0.01 10.0 0.14 2266.0 10.0 224
126.00 CVX1431J126 0.03 0.02 0.01 20.0 0.11 59.0 10.0 76
127.00 CVX1424J127 0.03 -0.08 0.03 20.0 0.14 1593.0 20.0 1,371
127.00 CVX1431J127 0.02 -0.12 0.02 20.0 0.10 1539.0 20.0 184
128.00 CVX1424J128 0.02 -0.01 0.01 40.0 0.03 6.0 30.0 2,761
128.00 CVX1431J128 0.11 0.06 0.01 1.0 0.06 457.0 2.0 97
129.00 CVX1424J129 0.06 0.00 0.01 60.0 0.14 1590.0 20.0 33
129.00 CVX1431J129 0.34 0.20 0.01 1.0 0.15 1043.0 1.0 22
130.00 CVX1424J130 0.02 -0.09 0.02 4.0 0.10 1880.0 4.0 134
130.00 CVX1431J130 0.02 0.00 0.01 20.0 0.13 1346.0 1.0 38
131.00 CVX1424J131 0.16 0.05 0.01 50.0 0.14 1789.0 20.0 117
131.00 CVX1431J131 0.05 -0.09 0.01 1.0 0.15 938.0 80.0 118
132.00 CVX1424J132 0.10 -0.01 0.01 50.0 0.14 1574.0 40.0 305
132.00 CVX1431J132 0.30 0.16 0.01 1.0 0.15 1179.0 9.0 60
133.00 CVX1424J133 0.59 0.48 0.01 10.0 0.14 871.0 29.0 29
133.00 CVX1431J133 0.05 -0.09 0.01 10.0 0.15 1249.0 10.0 15
134.00 CVX1424J134 0.03 -0.08 0.01 50.0 0.14 1344.0 2.0 4
134.00 CVX1431J134 0.14 0.00 0.01 10.0 0.15 538.0 0.0 0
135.00 CVX1424J135 0.09 0.00 0.01 10.0 0.14 1396.0 0.0 0
135.00 CVX1431J135 0.09 0.00 0.01 10.0 0.14 950.0 0.0 0
136.00 CVX1424J136 0.11 0.00 0.02 10.0 0.14 1385.0 0.0 0
136.00 CVX1431J136 0.14 0.00 0.01 10.0 0.15 1135.0 0.0 0
137.00 CVX1424J137 0.08 -0.03 0.01 10.0 0.14 1710.0 1.0 2
137.00 CVX1431J137 0.14 0.00 0.01 10.0 0.15 1255.0 0.0 0
138.00 CVX1424J138 0.11 0.00 0.01 10.0 0.14 1205.0 0.0 0
138.00 CVX1431J138 0.14 0.00 0.01 10.0 0.15 1064.0 0.0 0
139.00 CVX1424J139 0.11 0.00 0.01 10.0 0.14 1279.0 0.0 0
139.00 CVX1431J139 0.14 0.00 0.01 10.0 0.15 906.0 0.0 0
140.00 CVX1424J140 0.05 -0.06 0.01 50.0 0.14 1295.0 20.0 40
140.00 CVX1431J140 0.14 0.00 0.01 10.0 0.15 1080.0 0.0 0
141.00 CVX1424J141 0.11 0.00 0.01 10.0 0.14 764.0 0.0 0
141.00 CVX1431J141 0.14 0.00 0.01 10.0 0.15 1138.0 0.0 0
142.00 CVX1424J142 0.11 0.00 0.01 10.0 0.14 1285.0 0.0 0
142.00 CVX1431J142 0.14 0.00 0.01 50.0 0.15 1051.0 0.0 0
143.00 CVX1424J143 0.11 0.00 0.01 10.0 0.14 1259.0 0.0 0
143.00 CVX1431J143 0.14 0.00 0.01 10.0 0.15 1220.0 0.0 0
145.00 CVX1424J145 0.11 0.00 0.00 0.0 0.14 578.0 0.0 0
150.00 CVX1424J150 0.11 0.00 0.00 0.0 0.14 586.0 0.0 0
155.00 CVX1424J155 0.11 0.00 0.00 0.0 0.14 873.0 0.0 0

Put Options: CVX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CVX1424V65 0.10 0.00 0.00 0.0 0.14 196.0 0.0 0
70.00 CVX1424V70 0.09 0.00 0.00 0.0 0.14 508.0 0.0 0
75.00 CVX1424V75 0.11 0.00 0.01 10.0 0.14 615.0 0.0 0
80.00 CVX1424V80 0.12 0.00 0.01 103.0 0.14 868.0 0.0 0
85.00 CVX1424V85 0.03 0.02 0.01 1.0 0.04 477.0 48.0 48
90.00 CVX1424V90 0.01 0.00 0.01 79.0 0.02 61.0 211.0 275
90.00 CVX1431V90 0.04 0.00 0.01 75.0 0.12 1123.0 208.0 208
95.00 CVX1424V95 0.01 0.00 0.01 6.0 0.02 61.0 11.0 126
95.00 CVX1431V95 0.42 0.37 0.01 42.0 0.07 508.0 114.0 113
96.00 CVX1424V96 0.03 0.00 0.01 51.0 0.14 1529.0 394.0 394
97.00 CVX1424V97 0.03 0.00 0.01 20.0 0.14 1208.0 18.0 36
98.00 CVX1424V98 0.03 0.00 0.01 1.0 0.04 2.0 10.0 10
99.00 CVX1424V99 0.02 0.00 0.01 82.0 0.14 919.0 0.0 0
100.00 CVX1424V100 0.09 0.00 0.01 134.0 0.07 1242.0 8.0 284
100.00 CVX1431V100 0.04 -0.09 0.04 10.0 0.09 277.0 300.0 1
101.00 CVX1424V101 0.03 0.00 0.01 31.0 0.14 909.0 0.0 0
102.00 CVX1424V102 0.10 0.00 0.01 2.0 0.05 159.0 14.0 14
103.00 CVX1424V103 0.07 0.00 0.01 56.0 0.07 39.0 352.0 527
104.00 CVX1424V104 0.11 0.00 0.02 100.0 0.04 10.0 11.0 211
105.00 CVX1424V105 0.03 -0.08 0.01 61.0 0.04 431.0 162.0 1,687
105.00 CVX1431V105 0.11 -0.26 0.08 29.0 0.11 29.0 31.0 6
106.00 CVX1424V106 0.18 0.00 0.02 2.0 0.14 70.0 33.0 66
106.00 CVX1431V106 0.16 -0.35 0.10 90.0 0.19 976.0 47.0 37
107.00 CVX1424V107 0.30 0.00 0.02 167.0 0.12 1100.0 23.0 182
107.00 CVX1431V107 0.23 -0.43 0.14 70.0 0.24 1077.0 305.0 65
108.00 CVX1424V108 0.31 0.00 0.02 134.0 0.12 1198.0 53.0 85
108.00 CVX1431V108 0.29 -0.48 0.17 167.0 0.22 174.0 346.0 138
109.00 CVX1424V109 0.07 -0.39 0.03 50.0 0.09 1139.0 34.0 531
109.00 CVX1431V109 0.28 -0.77 0.24 29.0 0.28 15.0 146.0 304
110.00 CVX1424V110 0.11 -0.56 0.03 191.0 0.14 1250.0 40.0 770
110.00 CVX1431V110 0.46 -0.86 0.31 956.0 0.37 108.0 188.0 666
111.00 CVX1424V111 0.10 -1.09 0.07 91.0 0.14 1226.0 249.0 315
111.00 CVX1431V111 0.45 -1.43 0.43 75.0 0.50 76.0 129.0 134
112.00 CVX1424V112 0.15 -1.63 0.12 36.0 0.15 73.0 281.0 219
112.00 CVX1431V112 0.81 -1.44 0.59 174.0 0.69 514.0 129.0 126
113.00 CVX1424V113 0.25 -1.78 0.24 416.0 0.28 200.0 1308.0 280
113.00 CVX1431V113 0.85 -1.60 0.81 356.0 0.92 261.0 175.0 339
114.00 CVX1424V114 0.46 -2.62 0.44 57.0 0.49 158.0 146.0 305
114.00 CVX1431V114 1.18 -2.07 1.13 2.0 1.24 25.0 427.0 245
115.00 CVX1424V115 0.86 -2.67 0.82 38.0 0.86 120.0 57.0 545
115.00 CVX1431V115 1.57 -2.35 1.53 2.0 1.63 82.0 63.0 234
116.00 CVX1424V116 2.92 -0.93 1.29 604.0 1.47 196.0 2.0 529
116.00 CVX1431V116 2.53 -1.77 2.00 307.0 2.15 191.0 40.0 93
117.00 CVX1424V117 3.00 -1.75 1.96 997.0 2.24 374.0 25.0 315
117.00 CVX1431V117 5.75 0.65 2.56 826.0 3.25 1459.0 1.0 116
118.00 CVX1424V118 7.15 1.45 2.84 913.0 3.15 88.0 100.0 240
118.00 CVX1431V118 3.40 -2.50 3.30 483.0 3.60 932.0 10.0 255
119.00 CVX1424V119 5.55 -1.10 4.00 135.0 4.10 153.0 359.0 384
119.00 CVX1431V119 2.73 -4.02 4.05 698.0 4.65 1125.0 41.0 126
120.00 CVX1424V120 5.05 -2.60 5.00 96.0 5.15 101.0 128.0 244
120.00 CVX1431V120 7.70 0.00 4.90 207.0 5.45 333.0 1.0 736
121.00 CVX1424V121 10.10 1.45 5.75 400.0 6.10 124.0 12.0 157
121.00 CVX1431V121 6.50 -2.00 5.85 153.0 6.40 281.0 11.0 95
122.00 CVX1424V122 7.58 -2.69 6.75 608.0 7.05 103.0 22.0 259
122.00 CVX1431V122 4.80 -4.55 6.80 80.0 7.90 291.0 17.0 25
123.00 CVX1424V123 11.70 1.00 7.75 470.0 8.15 213.0 7.0 132
123.00 CVX1431V123 11.05 0.90 7.80 85.0 8.40 444.0 5.0 353
124.00 CVX1424V124 10.65 -1.00 8.75 444.0 9.10 218.0 2.0 140
124.00 CVX1431V124 12.66 1.51 8.75 73.0 11.30 613.0 18.0 102
125.00 CVX1424V125 11.62 -1.03 9.95 181.0 11.25 931.0 2.0 154
125.00 CVX1431V125 4.50 -7.60 9.35 59.0 11.55 96.0 17.0 26
126.00 CVX1424V126 3.45 -10.10 10.75 119.0 12.20 121.0 2.0 88
126.00 CVX1431V126 7.77 -5.08 9.40 46.0 12.85 62.0 2.0 25
127.00 CVX1424V127 5.90 -8.65 11.75 48.0 12.20 31.0 10.0 4
127.00 CVX1431V127 4.10 -9.75 10.35 36.0 13.65 43.0 9.0 70
128.00 CVX1424V128 4.05 -11.50 12.75 48.0 13.20 31.0 9.0 12
128.00 CVX1431V128 7.00 -7.65 11.45 41.0 14.80 88.0 1.0 1
129.00 CVX1424V129 4.35 -12.20 13.75 48.0 14.20 31.0 39.0 48
129.00 CVX1431V129 15.60 0.00 12.60 11.0 15.80 62.0 0.0 0
130.00 CVX1424V130 5.50 -11.15 14.65 63.0 15.15 11.0 15.0 15
130.00 CVX1431V130 16.55 0.00 13.80 11.0 16.80 40.0 0.0 0
131.00 CVX1424V131 18.05 0.00 15.55 30.0 17.60 140.0 0.0 0
131.00 CVX1431V131 17.60 0.00 14.10 10.0 18.35 39.0 0.0 0
132.00 CVX1424V132 7.30 -11.25 16.45 20.0 18.60 140.0 4.0 4
132.00 CVX1431V132 18.60 0.00 15.15 40.0 18.70 40.0 0.0 0
133.00 CVX1424V133 20.35 0.00 17.70 30.0 19.60 140.0 0.0 0
133.00 CVX1431V133 19.60 0.00 16.20 10.0 19.70 10.0 0.0 0
134.00 CVX1424V134 21.35 0.00 18.70 30.0 20.60 140.0 0.0 0
134.00 CVX1431V134 20.45 0.00 17.20 40.0 20.70 40.0 0.0 0
135.00 CVX1424V135 22.35 0.00 19.60 30.0 21.60 140.0 0.0 0
135.00 CVX1431V135 21.45 0.00 18.20 10.0 21.70 10.0 0.0 0
136.00 CVX1424V136 23.35 0.00 20.65 20.0 22.60 50.0 0.0 0
136.00 CVX1431V136 22.55 0.00 19.20 10.0 22.70 10.0 0.0 0
137.00 CVX1424V137 24.10 0.00 21.60 30.0 23.60 140.0 0.0 0
137.00 CVX1431V137 23.90 0.00 20.20 10.0 23.70 10.0 0.0 0
138.00 CVX1424V138 25.10 0.00 22.70 30.0 24.60 140.0 0.0 0
138.00 CVX1431V138 24.55 0.00 21.05 40.0 24.60 30.0 0.0 0
139.00 CVX1424V139 26.10 0.00 23.60 30.0 25.60 140.0 0.0 0
139.00 CVX1431V139 25.65 0.00 22.15 31.0 26.05 10.0 0.0 0
140.00 CVX1424V140 27.10 0.00 24.60 30.0 26.60 140.0 0.0 0
140.00 CVX1431V140 26.50 0.00 23.25 1.0 27.20 12.0 0.0 0
141.00 CVX1424V141 28.10 0.00 25.55 30.0 26.85 140.0 0.0 0
141.00 CVX1431V141 27.55 0.00 24.30 20.0 27.95 11.0 0.0 0
142.00 CVX1424V142 29.10 0.00 26.70 30.0 28.60 140.0 0.0 0
142.00 CVX1431V142 28.60 0.00 25.20 11.0 28.85 70.0 0.0 0
143.00 CVX1424V143 30.35 0.00 27.70 30.0 29.60 140.0 0.0 0
143.00 CVX1431V143 29.55 0.00 26.35 48.0 29.85 50.0 0.0 0
145.00 CVX1424V145 32.35 0.00 29.60 30.0 31.60 140.0 0.0 0
150.00 CVX1424V150 37.10 0.00 34.60 30.0 36.60 140.0 0.0 0
155.00 CVX1424V155 42.35 0.00 39.70 115.0 40.25 66.0 0.0 0