Chevron Corporation $132.90

down -0.34


29/7/2014 02:36 PM  |  NYSE : CVX  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 132.90
Trade Time: Jul 29 02:36 PM Eastern Daylight Time
Change: -0.34 (-0.26 %)
Prev Close: 133.24
Open: 132.90
Bid: 132.94
Ask: 132.95
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CVX Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: CVX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CVX1416H70 60.60 -0.65 61.65 133.0 63.85 93.0 10.0 10
75.00 CVX1416H75 56.25 0.00 56.00 20.0 60.10 11.0 0.0 0
80.00 CVX1416H80 51.25 0.00 51.40 345.0 55.20 20.0 0.0 0
85.00 CVX1416H85 47.35 0.00 46.10 460.0 50.20 20.0 0.0 0
90.00 CVX1416H90 42.35 0.00 41.40 345.0 45.20 170.0 0.0 0
95.00 CVX1416H95 37.55 0.20 36.40 345.0 40.20 170.0 1.0 1
100.00 CVX1416H100 31.05 0.00 32.00 74.0 35.00 470.0 0.0 0
105.00 CVX1401H105 26.25 0.00 26.55 26.0 29.85 73.0 0.0 0
105.00 CVX1408H105 27.05 0.00 27.05 246.0 29.55 355.0 0.0 0
105.00 CVX1416H105 27.60 0.00 27.00 110.0 29.55 79.0 0.0 0
110.00 CVX1401H110 21.30 0.00 21.40 25.0 25.00 73.0 0.0 0
110.00 CVX1408H110 22.80 0.00 21.55 71.0 24.55 119.0 0.0 0
110.00 CVX1416H110 15.00 -7.85 22.30 132.0 24.10 74.0 2.0 2
111.00 CVX1401H111 20.40 0.00 20.05 48.0 22.60 111.0 0.0 0
112.00 CVX1401H112 19.35 0.00 19.45 26.0 22.45 10.0 0.0 0
113.00 CVX1401H113 18.40 0.00 18.50 13.0 20.70 13.0 0.0 0
114.00 CVX1401H114 17.60 0.00 17.50 72.0 20.70 240.0 0.0 0
115.00 CVX1401H115 16.60 0.00 16.55 82.0 18.45 76.0 0.0 0
115.00 CVX1408H115 17.70 0.00 16.80 38.0 19.55 109.0 0.0 0
115.00 CVX1416H115 16.25 -1.60 17.35 756.0 18.75 575.0 1.0 6
116.00 CVX1401H116 16.70 0.00 15.65 71.0 17.45 76.0 0.0 0
116.00 CVX1422H116 16.60 0.00 15.45 286.0 18.75 256.0 0.0 0
116.00 CVX1429H116 16.60 0.00 15.45 215.0 18.90 199.0 0.0 0
117.00 CVX1401H117 15.70 0.00 14.60 69.0 17.70 240.0 0.0 0
117.00 CVX1408H117 15.70 0.00 14.35 168.0 17.70 175.0 0.0 0
117.00 CVX1422H117 15.60 0.00 14.30 100.0 17.90 109.0 0.0 0
117.00 CVX1429H117 15.05 0.00 14.45 98.0 17.65 89.0 0.0 0
118.00 CVX1401H118 14.70 0.00 13.60 82.0 16.70 430.0 0.0 0
118.00 CVX1408H118 14.70 0.00 13.60 82.0 16.70 178.0 0.0 0
118.00 CVX1422H118 14.65 0.00 13.45 95.0 15.85 182.0 0.0 0
118.00 CVX1429H118 14.65 0.00 13.45 101.0 16.75 89.0 0.0 0
119.00 CVX1401H119 13.80 0.00 12.60 242.0 15.70 299.0 0.0 0
119.00 CVX1408H119 13.70 0.00 12.45 124.0 15.70 189.0 0.0 0
119.00 CVX1422H119 13.65 0.00 12.45 104.0 15.75 92.0 0.0 0
119.00 CVX1429H119 13.65 0.00 12.45 101.0 15.75 89.0 0.0 0
120.00 CVX1401H120 11.97 -0.83 11.45 192.0 14.75 260.0 1.0 1
120.00 CVX1408H120 9.85 -3.00 11.45 420.0 14.70 348.0 9.0 9
120.00 CVX1416H120 13.40 0.55 12.40 789.0 13.75 577.0 1.0 527
120.00 CVX1422H120 12.70 0.00 11.45 105.0 14.80 92.0 0.0 0
120.00 CVX1429H120 11.90 0.00 11.50 97.0 14.90 118.0 0.0 0
121.00 CVX1401H121 11.65 -0.15 11.10 472.0 13.10 598.0 61.0 61
121.00 CVX1408H121 11.75 0.00 10.40 173.0 13.70 202.0 0.0 0
121.00 CVX1416H121 11.75 0.00 11.40 273.0 12.75 152.0 0.0 0
121.00 CVX1422H121 11.70 0.00 10.30 95.0 13.90 95.0 0.0 0
121.00 CVX1429H121 10.90 0.00 10.70 85.0 13.90 95.0 0.0 0
122.00 CVX1401H122 10.70 0.00 9.75 47.0 12.75 412.0 0.0 0
122.00 CVX1408H122 10.75 0.00 9.40 180.0 12.70 192.0 0.0 0
122.00 CVX1416H122 11.75 0.85 10.40 792.0 11.80 574.0 20.0 3
122.00 CVX1422H122 10.70 0.00 10.15 79.0 12.15 90.0 0.0 0
122.00 CVX1429H122 10.10 0.00 9.50 112.0 12.80 90.0 0.0 0
123.00 CVX1401H123 9.85 0.05 8.60 560.0 11.75 517.0 1.0 2
123.00 CVX1408H123 8.04 -1.06 8.40 20.0 11.70 173.0 1.0 1
123.00 CVX1416H123 9.70 0.00 9.45 278.0 10.80 106.0 0.0 0
123.00 CVX1422H123 9.15 0.00 8.50 95.0 10.85 189.0 0.0 0
123.00 CVX1429H123 9.10 0.00 8.50 75.0 11.90 91.0 0.0 0
124.00 CVX1401H124 9.71 0.86 7.70 504.0 10.60 482.0 18.0 41
124.00 CVX1408H124 8.90 0.00 7.75 41.0 10.60 252.0 0.0 0
124.00 CVX1416H124 8.40 0.00 8.55 236.0 9.80 157.0 0.0 0
124.00 CVX1422H124 8.15 0.00 7.50 116.0 10.80 137.0 0.0 0
124.00 CVX1429H124 6.15 -2.25 7.85 357.0 10.75 198.0 11.0 11
125.00 CVX1401H125 8.40 0.55 6.85 545.0 9.70 536.0 1.0 66
125.00 CVX1408H125 7.00 -0.95 7.85 55.0 9.65 579.0 3.0 38
125.00 CVX1416H125 8.50 0.13 7.75 217.0 8.75 1093.0 10.0 1,989
125.00 CVX1422H125 7.85 0.00 7.80 31.0 10.00 187.0 0.0 0
125.00 CVX1429H125 7.90 0.00 7.25 286.0 9.85 182.0 0.0 0
126.00 CVX1401H126 7.70 0.80 5.75 511.0 8.55 499.0 18.0 24
126.00 CVX1408H126 5.00 -2.00 6.80 171.0 8.65 623.0 6.0 71
126.00 CVX1416H126 7.00 0.00 6.90 115.0 7.85 613.0 0.0 0
126.00 CVX1422H126 4.85 -2.20 6.80 162.0 8.35 455.0 6.0 12
126.00 CVX1429H126 6.41 -0.69 6.80 4.0 8.35 391.0 8.0 3
127.00 CVX1401H127 4.65 -1.25 5.75 55.0 7.20 592.0 3.0 89
127.00 CVX1408H127 6.25 0.20 5.85 192.0 6.65 867.0 1.0 34
127.00 CVX1416H127 6.45 0.35 5.95 658.0 6.85 1537.0 10.0 10
127.00 CVX1422H127 3.20 -2.95 5.60 1187.0 7.40 968.0 16.0 16
127.00 CVX1429H127 7.20 1.05 5.85 538.0 7.35 890.0 2.0 4
128.00 CVX1401H128 5.26 0.00 4.80 81.0 6.15 1376.0 9.0 284
128.00 CVX1408H128 5.54 0.00 4.95 148.0 5.55 1594.0 2.0 2
128.00 CVX1416H128 5.20 0.00 5.00 459.0 5.85 1717.0 0.0 0
128.00 CVX1422H128 3.60 -1.80 4.95 545.0 6.40 1023.0 5.0 5
128.00 CVX1429H128 7.00 1.70 5.20 254.0 6.45 1018.0 3.0 13
129.00 CVX1401H129 4.50 0.00 3.70 1641.0 5.25 1453.0 5.0 205
129.00 CVX1408H129 4.30 0.00 4.10 226.0 4.40 660.0 10.0 2,145
129.00 CVX1416H129 4.55 -0.05 4.10 959.0 4.80 1773.0 10.0 11
129.00 CVX1422H129 4.90 0.30 4.10 771.0 4.75 846.0 10.0 29
129.00 CVX1429H129 5.18 0.68 4.25 10.0 5.35 1181.0 1.0 27
130.00 CVX1401H130 3.75 0.60 2.96 1211.0 3.75 1523.0 16.0 321
130.00 CVX1408H130 3.70 0.00 3.20 225.0 3.50 1692.0 1.0 385
130.00 CVX1416H130 3.59 -0.21 3.30 1359.0 3.45 119.0 18.0 4,810
130.00 CVX1422H130 3.84 0.00 3.35 222.0 3.80 1444.0 5.0 149
130.00 CVX1429H130 4.40 0.65 3.55 414.0 4.50 1219.0 24.0 76
131.00 CVX1401H131 2.78 0.41 2.19 264.0 2.71 1870.0 10.0 281
131.00 CVX1408H131 2.98 0.00 2.46 615.0 2.59 80.0 3.0 338
131.00 CVX1416H131 2.84 -0.26 2.62 313.0 2.72 190.0 32.0 107
131.00 CVX1422H131 3.50 0.45 2.68 335.0 3.55 1471.0 145.0 125
131.00 CVX1429H131 3.25 0.00 2.77 956.0 3.35 1278.0 4.0 1,562
132.00 CVX1401H132 1.57 -0.44 1.47 356.0 1.72 1824.0 80.0 603
132.00 CVX1408H132 2.51 0.39 1.80 95.0 1.98 1324.0 30.0 212
132.00 CVX1416H132 2.16 -0.27 1.99 731.0 2.10 236.0 14.0 191
132.00 CVX1422H132 2.60 0.21 2.04 393.0 2.82 1558.0 7.0 395
132.00 CVX1429H132 2.75 0.00 2.19 925.0 2.76 826.0 2.0 33
133.00 CVX1401H133 1.12 -0.10 0.93 88.0 1.00 286.0 537.0 930
133.00 CVX1408H133 1.31 -0.23 1.26 118.0 1.43 2051.0 47.0 179
133.00 CVX1416H133 1.87 -0.01 1.47 489.0 1.58 1535.0 120.0 520
133.00 CVX1422H133 1.80 -0.02 1.52 593.0 1.70 845.0 9.0 87
133.00 CVX1429H133 2.24 0.26 1.75 402.0 2.30 1543.0 5.0 22
134.00 CVX1401H134 0.58 -0.17 0.55 3.0 0.58 8.0 372.0 452
134.00 CVX1408H134 1.05 -0.10 0.85 230.0 0.97 1805.0 5.0 110
134.00 CVX1416H134 1.25 -0.10 1.06 271.0 1.17 1654.0 13.0 397
134.00 CVX1422H134 1.30 -0.05 1.10 424.0 1.27 1223.0 2.0 618
134.00 CVX1429H134 1.34 -0.23 1.29 814.0 1.53 1107.0 17.0 33
135.00 CVX1401H135 0.35 -0.09 0.29 397.0 0.33 104.0 34.0 411
135.00 CVX1408H135 0.62 -0.13 0.56 10.0 0.64 1557.0 18.0 229
135.00 CVX1416H135 0.81 -0.15 0.74 236.0 0.80 751.0 345.0 12,039
135.00 CVX1422H135 0.92 -0.13 0.78 680.0 0.90 864.0 3.0 326
135.00 CVX1429H135 1.27 0.00 0.93 997.0 1.05 69.0 5.0 64
136.00 CVX1401H136 0.23 -0.01 0.16 36.0 0.20 210.0 3.0 348
136.00 CVX1408H136 0.46 0.00 0.36 237.0 0.41 323.0 6.0 74
136.00 CVX1416H136 0.62 -0.07 0.51 736.0 0.56 73.0 18.0 1,252
136.00 CVX1422H136 0.88 0.16 0.55 313.0 0.61 38.0 3.0 19
136.00 CVX1429H136 1.09 0.24 0.74 32.0 0.94 1297.0 35.0 103
137.00 CVX1401H137 0.12 -0.03 0.08 196.0 0.17 1451.0 5.0 97
137.00 CVX1408H137 0.25 -0.05 0.23 157.0 0.29 869.0 44.0 60
137.00 CVX1416H137 0.39 -0.07 0.35 457.0 0.41 926.0 2.0 420
137.00 CVX1422H137 0.55 0.05 0.39 260.0 0.50 1163.0 1.0 12
137.00 CVX1429H137 0.65 0.02 0.51 74.0 0.75 1470.0 22.0 59
138.00 CVX1401H138 0.08 -0.02 0.03 518.0 0.08 160.0 15.0 457
138.00 CVX1408H138 0.46 0.24 0.13 920.0 0.28 1973.0 16.0 16
138.00 CVX1416H138 0.33 0.00 0.24 803.0 0.30 896.0 20.0 553
138.00 CVX1422H138 0.52 0.17 0.27 311.0 0.44 1573.0 29.0 29
138.00 CVX1429H138 0.46 0.00 0.37 233.0 0.53 1012.0 6.0 52
139.00 CVX1401H139 0.19 0.15 0.02 172.0 0.10 599.0 220.0 219
139.00 CVX1408H139 0.12 0.00 0.09 589.0 0.25 1353.0 0.0 0
139.00 CVX1416H139 0.45 0.23 0.16 52.0 0.26 1649.0 3.0 195
139.00 CVX1422H139 0.53 0.28 0.18 621.0 0.34 1026.0 5.0 5
139.00 CVX1429H139 0.56 0.22 0.26 216.0 0.41 943.0 24.0 19
140.00 CVX1401H140 0.11 0.08 0.01 227.0 0.08 1085.0 40.0 60
140.00 CVX1408H140 0.08 -0.01 0.07 384.0 0.19 1838.0 35.0 95
140.00 CVX1416H140 0.17 -0.03 0.11 316.0 0.18 1315.0 10.0 1,352
140.00 CVX1422H140 0.17 0.00 0.14 208.0 0.27 1163.0 0.0 0
140.00 CVX1429H140 0.46 0.23 0.18 249.0 0.32 764.0 3.0 3
141.00 CVX1408H141 0.08 0.04 0.03 555.0 0.18 1619.0 42.0 42
141.00 CVX1422H141 0.12 0.00 0.10 203.0 0.24 1477.0 0.0 0
141.00 CVX1429H141 0.29 0.12 0.13 393.0 0.27 667.0 50.0 50
142.00 CVX1408H142 0.05 0.02 0.02 559.0 0.17 1585.0 30.0 30
142.00 CVX1422H142 0.08 0.00 0.06 367.0 0.21 813.0 0.0 0
142.00 CVX1429H142 0.18 0.06 0.10 245.0 0.25 1002.0 5.0 5
143.00 CVX1408H143 0.04 0.01 0.02 546.0 0.15 1404.0 60.0 70
143.00 CVX1422H143 0.06 0.00 0.04 401.0 0.16 756.0 0.0 0
143.00 CVX1429H143 0.09 0.00 0.07 306.0 0.19 598.0 0.0 0
144.00 CVX1408H144 0.04 0.03 0.02 13.0 0.12 10.0 21.0 21
144.00 CVX1422H144 0.04 0.00 0.03 320.0 0.16 950.0 0.0 0
144.00 CVX1429H144 0.07 0.00 0.05 292.0 0.14 337.0 0.0 0
145.00 CVX1401H145 0.01 0.00 0.01 78.0 0.09 32.0 3.0 9
145.00 CVX1408H145 0.02 0.00 0.01 669.0 0.13 361.0 0.0 0
145.00 CVX1416H145 0.08 0.06 0.02 364.0 0.08 674.0 150.0 262
145.00 CVX1422H145 0.03 0.00 0.02 559.0 0.15 614.0 0.0 0
145.00 CVX1429H145 0.05 0.00 0.04 312.0 0.15 624.0 0.0 0
146.00 CVX1408H146 0.06 0.04 0.01 481.0 0.13 271.0 30.0 30
146.00 CVX1422H146 0.02 0.00 0.01 521.0 0.12 353.0 0.0 0
147.00 CVX1422H147 0.01 0.00 0.01 335.0 0.13 703.0 0.0 0
148.00 CVX1422H148 0.01 0.00 0.01 262.0 0.12 636.0 0.0 0
149.00 CVX1422H149 0.01 0.00 0.01 603.0 0.14 763.0 0.0 0
150.00 CVX1401H150 0.15 0.00 0.00 0.0 0.14 233.0 0.0 0
150.00 CVX1408H150 0.15 0.00 0.00 0.0 0.14 702.0 0.0 0
150.00 CVX1416H150 0.05 -0.01 0.01 45.0 0.05 176.0 10.0 14
155.00 CVX1401H155 0.15 0.00 0.00 0.0 0.14 221.0 0.0 0
155.00 CVX1408H155 0.15 0.00 0.00 0.0 0.14 287.0 0.0 0
155.00 CVX1416H155 0.04 0.00 0.00 0.0 0.04 122.0 0.0 0
160.00 CVX1416H160 0.04 0.00 0.00 0.0 0.04 131.0 0.0 0
165.00 CVX1416H165 0.03 0.00 0.00 0.0 0.03 96.0 0.0 0
170.00 CVX1416H170 0.03 0.00 0.00 0.0 0.03 96.0 0.0 0
175.00 CVX1416H175 0.03 0.00 0.00 0.0 0.03 96.0 0.0 0
180.00 CVX1416H180 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0
185.00 CVX1416H185 0.03 0.00 0.00 0.0 0.03 104.0 0.0 0
190.00 CVX1416H190 0.03 0.00 0.00 0.0 0.03 95.0 0.0 0
195.00 CVX1416H195 0.03 0.00 0.00 0.0 0.03 95.0 0.0 0

Put Options: CVX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CVX1416T70 0.03 0.00 0.00 0.0 0.03 96.0 0.0 0
75.00 CVX1416T75 0.03 0.00 0.00 0.0 0.03 96.0 0.0 0
80.00 CVX1416T80 0.01 0.00 0.00 0.0 0.01 181.0 0.0 0
85.00 CVX1416T85 0.01 0.00 0.01 33.0 0.01 144.0 402.0 394
90.00 CVX1416T90 0.01 0.00 0.01 10.0 0.01 78.0 26.0 370
95.00 CVX1416T95 0.01 0.00 0.01 1.0 0.01 38.0 89.0 2,401
100.00 CVX1416T100 0.02 0.01 0.01 1.0 0.01 57.0 286.0 1,813
105.00 CVX1401T105 0.02 -0.13 0.01 10.0 0.14 1077.0 47.0 47
105.00 CVX1408T105 0.01 0.00 0.01 10.0 0.05 176.0 0.0 0
105.00 CVX1416T105 0.04 0.03 0.01 26.0 0.01 38.0 20.0 1,379
110.00 CVX1401T110 0.03 0.02 0.01 10.0 0.08 281.0 80.0 80
110.00 CVX1408T110 0.04 0.00 0.01 286.0 0.14 438.0 1.0 1
110.00 CVX1416T110 0.03 0.02 0.01 20.0 0.04 30.0 12.0 5,355
111.00 CVX1401T111 0.01 0.00 0.01 10.0 0.14 1170.0 100.0 100
112.00 CVX1401T112 0.01 0.00 0.01 10.0 0.14 240.0 0.0 0
113.00 CVX1401T113 0.01 0.00 0.01 10.0 0.14 240.0 0.0 0
114.00 CVX1401T114 0.01 0.00 0.01 10.0 0.14 239.0 0.0 0
115.00 CVX1401T115 0.05 0.04 0.01 10.0 0.10 364.0 2.0 2
115.00 CVX1408T115 0.06 0.04 0.02 313.0 0.12 1228.0 10.0 10
115.00 CVX1416T115 0.09 0.00 0.02 255.0 0.08 671.0 6.0 6,039
116.00 CVX1401T116 0.28 0.27 0.01 10.0 0.14 237.0 7.0 7
116.00 CVX1422T116 0.06 0.00 0.06 45.0 0.11 418.0 13.0 34
116.00 CVX1429T116 0.07 0.00 0.01 10.0 0.15 356.0 0.0 0
117.00 CVX1401T117 0.08 0.07 0.01 10.0 0.14 972.0 24.0 24
117.00 CVX1408T117 0.04 0.01 0.02 742.0 0.13 1235.0 10.0 21
117.00 CVX1422T117 0.08 0.00 0.03 575.0 0.12 311.0 12.0 29
117.00 CVX1429T117 0.16 0.07 0.04 742.0 0.18 482.0 10.0 10
118.00 CVX1401T118 0.05 0.00 0.01 10.0 0.11 610.0 10.0 60
118.00 CVX1408T118 0.06 0.04 0.02 439.0 0.13 1276.0 10.0 10
118.00 CVX1422T118 0.14 0.07 0.01 732.0 0.14 458.0 10.0 10
118.00 CVX1429T118 0.10 0.00 0.06 1111.0 0.19 370.0 0.0 0
119.00 CVX1401T119 0.09 0.08 0.01 10.0 0.10 444.0 21.0 41
119.00 CVX1408T119 0.02 0.00 0.02 509.0 0.12 1266.0 0.0 0
119.00 CVX1422T119 0.41 0.34 0.01 893.0 0.16 559.0 2.0 12
119.00 CVX1429T119 0.13 0.00 0.08 820.0 0.22 569.0 0.0 0
120.00 CVX1401T120 0.02 0.00 0.01 10.0 0.03 56.0 39.0 43
120.00 CVX1408T120 0.03 0.00 0.03 491.0 0.12 880.0 0.0 0
120.00 CVX1416T120 0.10 0.00 0.08 2.0 0.10 56.0 70.0 1,943
120.00 CVX1422T120 0.52 0.44 0.05 944.0 0.19 670.0 10.0 21
120.00 CVX1429T120 0.20 0.04 0.15 439.0 0.26 765.0 4.0 63
121.00 CVX1401T121 0.01 0.00 0.01 90.0 0.03 57.0 0.0 0
121.00 CVX1408T121 0.02 0.00 0.02 755.0 0.12 909.0 0.0 0
121.00 CVX1416T121 0.07 0.00 0.06 711.0 0.16 1471.0 0.0 0
121.00 CVX1422T121 0.62 0.53 0.07 812.0 0.22 792.0 10.0 15
121.00 CVX1429T121 0.29 0.14 0.13 768.0 0.29 663.0 10.0 17
122.00 CVX1401T122 0.04 0.02 0.01 90.0 0.10 74.0 10.0 120
122.00 CVX1408T122 0.25 0.22 0.03 861.0 0.13 614.0 1.0 4
122.00 CVX1416T122 0.09 0.00 0.08 464.0 0.18 1285.0 0.0 0
122.00 CVX1422T122 0.20 0.00 0.10 836.0 0.26 961.0 12.0 12
122.00 CVX1429T122 0.56 0.39 0.18 660.0 0.31 411.0 2.0 10
123.00 CVX1401T123 0.18 0.17 0.01 90.0 0.10 61.0 5.0 116
123.00 CVX1408T123 0.08 0.00 0.05 604.0 0.14 793.0 1.0 35
123.00 CVX1416T123 0.21 0.09 0.11 790.0 0.21 1426.0 10.0 48
123.00 CVX1422T123 0.58 0.46 0.14 930.0 0.30 832.0 10.0 19
123.00 CVX1429T123 0.97 0.76 0.23 643.0 0.37 565.0 15.0 15
124.00 CVX1401T124 0.21 0.19 0.02 85.0 0.05 29.0 5.0 79
124.00 CVX1408T124 0.10 0.00 0.05 928.0 0.17 941.0 5.0 25
124.00 CVX1416T124 0.20 0.05 0.15 702.0 0.24 1437.0 10.0 10
124.00 CVX1422T124 0.28 0.10 0.20 1033.0 0.37 919.0 24.0 54
124.00 CVX1429T124 0.36 0.08 0.31 863.0 0.44 495.0 13.0 35
125.00 CVX1401T125 0.03 0.00 0.01 256.0 0.09 1216.0 80.0 1,369
125.00 CVX1408T125 0.13 0.03 0.11 26.0 0.13 3.0 10.0 124
125.00 CVX1416T125 0.23 -0.02 0.20 1161.0 0.25 59.0 12.0 6,010
125.00 CVX1422T125 0.33 0.06 0.28 983.0 0.38 149.0 131.0 130
125.00 CVX1429T125 0.51 0.10 0.38 927.0 0.56 852.0 15.0 77
126.00 CVX1401T126 0.06 0.00 0.01 684.0 0.11 1264.0 4.0 580
126.00 CVX1408T126 0.25 0.12 0.08 1401.0 0.23 1485.0 2.0 1,000
126.00 CVX1416T126 0.31 0.05 0.25 1365.0 0.35 1509.0 30.0 113
126.00 CVX1422T126 0.60 0.28 0.36 1071.0 0.48 38.0 4.0 32
126.00 CVX1429T126 1.31 0.82 0.53 817.0 0.64 356.0 10.0 22
127.00 CVX1401T127 0.08 0.01 0.05 592.0 0.14 1730.0 58.0 217
127.00 CVX1408T127 0.18 0.04 0.11 1915.0 0.25 1232.0 12.0 122
127.00 CVX1416T127 0.42 0.00 0.34 1638.0 0.43 893.0 21.0 171
127.00 CVX1422T127 0.72 0.18 0.53 816.0 0.61 119.0 7.0 50
127.00 CVX1429T127 2.60 1.91 0.72 126.0 0.78 46.0 51.0 51
128.00 CVX1401T128 0.11 0.00 0.06 1328.0 0.17 1253.0 13.0 2,078
128.00 CVX1408T128 0.20 -0.10 0.20 1490.0 0.33 1194.0 3.0 479
128.00 CVX1416T128 0.53 -0.02 0.50 1042.0 0.56 20.0 57.0 909
128.00 CVX1422T128 0.67 -0.03 0.69 1049.0 0.80 314.0 36.0 61
128.00 CVX1429T128 1.71 0.83 0.93 608.0 1.01 109.0 3.0 25
129.00 CVX1401T129 0.16 0.00 0.18 67.0 0.22 476.0 25.0 299
129.00 CVX1408T129 0.31 -0.10 0.31 1468.0 0.40 547.0 18.0 72
129.00 CVX1416T129 0.68 -0.06 0.69 813.0 0.76 531.0 16.0 328
129.00 CVX1422T129 0.87 -0.03 0.95 87.0 1.02 93.0 161.0 63
129.00 CVX1429T129 1.07 -0.02 1.13 1017.0 1.26 20.0 126.0 122
130.00 CVX1401T130 0.25 -0.04 0.22 1567.0 0.33 233.0 38.0 384
130.00 CVX1408T130 0.51 0.05 0.50 11.0 0.53 6.0 19.0 175
130.00 CVX1416T130 1.00 0.05 0.99 606.0 1.06 986.0 294.0 3,190
130.00 CVX1422T130 1.17 0.01 1.06 1639.0 1.32 446.0 86.0 56
130.00 CVX1429T130 1.45 0.04 1.46 371.0 1.53 48.0 3.0 44
131.00 CVX1401T131 0.43 0.04 0.46 293.0 0.51 505.0 144.0 685
131.00 CVX1408T131 0.72 0.05 0.73 88.0 0.79 364.0 27.0 86
131.00 CVX1416T131 1.21 -0.02 1.36 375.0 1.43 384.0 48.0 130
131.00 CVX1422T131 1.87 0.37 1.40 1455.0 1.63 169.0 1.0 2
131.00 CVX1429T131 1.70 -0.02 1.75 1285.0 1.95 115.0 23.0 24
132.00 CVX1401T132 0.67 0.04 0.77 8.0 0.81 18.0 1111.0 399
132.00 CVX1408T132 0.95 -0.03 0.99 1663.0 1.13 157.0 45.0 87
132.00 CVX1416T132 1.65 -0.16 1.82 401.0 1.90 205.0 24.0 95
132.00 CVX1422T132 1.90 0.07 1.89 1242.0 2.16 64.0 2.0 0
132.00 CVX1429T132 2.13 0.00 2.24 410.0 2.40 55.0 0.0 0
133.00 CVX1401T133 1.16 0.15 1.19 75.0 1.26 216.0 155.0 157
133.00 CVX1408T133 1.34 -0.19 1.51 264.0 1.59 106.0 46.0 115
133.00 CVX1416T133 2.44 0.25 2.40 170.0 2.48 279.0 9.0 357
133.00 CVX1422T133 2.50 0.14 2.35 1349.0 2.68 82.0 1.0 13
133.00 CVX1429T133 2.44 -0.13 2.58 1415.0 3.05 558.0 4.0 44
134.00 CVX1401T134 1.62 -0.03 1.73 1229.0 1.88 132.0 33.0 360
134.00 CVX1408T134 1.95 0.10 1.93 1650.0 2.19 393.0 60.0 173
134.00 CVX1416T134 2.85 -0.15 3.05 82.0 3.20 1409.0 16.0 421
134.00 CVX1422T134 3.05 0.16 3.05 1084.0 3.30 176.0 1.0 1
134.00 CVX1429T134 3.25 0.34 2.88 1363.0 3.65 112.0 28.0 28
135.00 CVX1401T135 2.45 0.28 2.40 1243.0 2.67 1124.0 212.0 116
135.00 CVX1408T135 2.69 0.00 2.40 1871.0 2.87 38.0 72.0 214
135.00 CVX1416T135 3.50 -0.02 3.75 701.0 3.95 1108.0 11.0 1,111
135.00 CVX1422T135 3.85 0.30 3.70 1055.0 4.10 157.0 113.0 113
135.00 CVX1429T135 4.10 0.35 3.75 1287.0 4.40 378.0 43.0 43
136.00 CVX1401T136 2.75 0.11 2.58 1478.0 3.50 369.0 6.0 44
136.00 CVX1408T136 2.27 -0.88 3.05 1766.0 3.70 194.0 74.0 74
136.00 CVX1416T136 3.92 -0.28 4.50 1213.0 4.75 289.0 1.0 2
136.00 CVX1422T136 4.40 0.40 4.50 402.0 4.80 25.0 1.0 1
136.00 CVX1429T136 4.50 0.30 4.15 1535.0 5.10 55.0 62.0 61
137.00 CVX1401T137 3.45 0.05 3.45 136.0 4.45 134.0 77.0 83
137.00 CVX1408T137 2.85 -1.05 3.70 1794.0 4.70 1052.0 49.0 49
137.00 CVX1416T137 5.90 1.20 4.90 1385.0 5.60 956.0 1.0 1
137.00 CVX1422T137 4.80 0.00 4.75 1200.0 6.85 1056.0 0.0 0
137.00 CVX1429T137 4.20 -0.75 4.90 1097.0 6.25 998.0 2.0 2
138.00 CVX1401T138 7.65 3.40 4.30 631.0 5.70 282.0 18.0 18
138.00 CVX1408T138 4.75 0.00 4.40 571.0 6.55 453.0 0.0 0
138.00 CVX1416T138 5.20 -0.30 5.70 1249.0 6.70 438.0 20.0 20
138.00 CVX1422T138 5.60 0.00 5.60 1171.0 7.85 1078.0 0.0 0
138.00 CVX1429T138 5.75 0.00 5.70 1232.0 7.10 782.0 0.0 0
139.00 CVX1401T139 7.60 2.45 4.55 522.0 6.45 70.0 47.0 65
139.00 CVX1408T139 5.35 0.00 5.30 547.0 7.50 418.0 0.0 0
139.00 CVX1416T139 6.40 0.00 6.55 569.0 7.75 553.0 0.0 0
139.00 CVX1422T139 6.50 0.00 6.50 421.0 8.65 256.0 0.0 0
139.00 CVX1429T139 6.60 0.00 6.60 854.0 7.90 339.0 0.0 0
140.00 CVX1401T140 6.40 0.20 5.90 117.0 7.40 115.0 100.0 46
140.00 CVX1408T140 6.25 0.00 6.25 511.0 8.45 253.0 0.0 0
140.00 CVX1416T140 7.46 0.11 7.45 1131.0 8.75 561.0 8.0 75
140.00 CVX1422T140 6.60 -0.80 7.40 635.0 9.65 512.0 1.0 44
140.00 CVX1429T140 7.75 0.25 7.45 495.0 9.75 400.0 12.0 12
141.00 CVX1408T141 7.25 0.00 6.55 292.0 9.45 247.0 0.0 0
141.00 CVX1422T141 8.90 0.55 8.00 647.0 10.50 438.0 45.0 45
141.00 CVX1429T141 8.35 0.00 8.20 326.0 10.70 231.0 0.0 0
142.00 CVX1408T142 8.20 0.00 7.55 204.0 10.45 37.0 0.0 0
142.00 CVX1422T142 9.30 0.00 8.20 259.0 11.65 94.0 0.0 0
142.00 CVX1429T142 9.35 0.00 9.25 237.0 11.10 191.0 0.0 0
143.00 CVX1408T143 9.20 0.00 8.45 203.0 11.60 40.0 0.0 0
143.00 CVX1422T143 9.10 0.00 9.30 98.0 12.65 89.0 0.0 0
143.00 CVX1429T143 9.50 0.00 9.35 104.0 12.60 86.0 0.0 0
144.00 CVX1408T144 10.05 0.00 9.40 99.0 12.80 161.0 0.0 0
144.00 CVX1422T144 10.45 0.00 11.05 89.0 13.05 76.0 0.0 0
144.00 CVX1429T144 10.85 0.00 10.30 75.0 13.65 90.0 0.0 0
145.00 CVX1401T145 11.05 0.00 10.30 111.0 13.55 233.0 0.0 0
145.00 CVX1408T145 11.05 0.00 10.40 214.0 13.80 41.0 0.0 0
145.00 CVX1416T145 16.20 4.10 12.35 366.0 13.80 419.0 62.0 63
145.00 CVX1422T145 12.00 0.00 11.30 93.0 14.65 89.0 0.0 0
145.00 CVX1429T145 12.10 0.00 11.35 194.0 14.65 210.0 0.0 0
146.00 CVX1408T146 12.05 0.00 11.40 108.0 14.95 10.0 0.0 0
146.00 CVX1422T146 12.45 0.00 12.30 56.0 15.65 93.0 0.0 0
147.00 CVX1422T147 13.45 0.00 13.30 79.0 16.60 93.0 0.0 0
148.00 CVX1422T148 14.20 0.00 14.00 45.0 17.55 10.0 0.0 0
149.00 CVX1422T149 16.00 0.00 14.90 50.0 18.55 114.0 0.0 0
150.00 CVX1401T150 15.95 0.00 15.30 111.0 18.40 179.0 0.0 0
150.00 CVX1408T150 15.95 0.00 15.40 195.0 18.50 153.0 0.0 0
150.00 CVX1416T150 17.10 0.00 17.35 131.0 18.65 356.0 0.0 0
155.00 CVX1401T155 20.80 0.00 20.00 100.0 23.60 10.0 0.0 0
155.00 CVX1408T155 20.80 0.00 20.10 44.0 23.55 61.0 0.0 0
155.00 CVX1416T155 21.85 0.00 20.95 21.0 24.50 195.0 0.0 0
160.00 CVX1416T160 25.80 0.00 25.85 10.0 29.55 221.0 0.0 0
165.00 CVX1416T165 30.70 0.00 30.90 11.0 34.65 112.0 0.0 0
170.00 CVX1416T170 36.85 0.00 35.85 1.0 40.00 24.0 0.0 0
175.00 CVX1416T175 41.85 0.00 40.90 21.0 44.55 215.0 0.0 0
180.00 CVX1416T180 45.90 0.00 45.90 21.0 49.55 217.0 0.0 0
185.00 CVX1416T185 57.00 5.15 50.90 243.0 55.00 31.0 10.0 10
190.00 CVX1416T190 62.00 6.55 55.75 199.0 60.00 31.0 10.0 10
195.00 CVX1416T195 67.00 6.60 60.85 183.0 64.60 97.0 10.0 10
Trading Center