Chevron Corporation $129.45

up +0.70


29/8/2014 04:00 PM  |  NYSE : CVX  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 129.45
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.70 (0.54 %)
Prev Close: 128.75
Open: 129.00
Bid: 129.32
Ask: 129.45
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 15%
Options:

Call Options: CVX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CVX1420I60 66.80 -1.20 68.00 176.0 69.85 152.0 30.0 11
65.00 CVX1420I65 61.80 -0.35 62.15 1.0 66.10 1.0 30.0 10
70.00 CVX1420I70 56.80 -0.35 57.15 188.0 60.95 176.0 10.0 10
75.00 CVX1420I75 51.80 -0.25 52.05 45.0 54.55 32.0 30.0 10
80.00 CVX1420I80 47.63 -0.77 48.40 69.0 49.60 45.0 20.0 3
85.00 CVX1420I85 42.30 0.00 42.30 55.0 44.55 35.0 0.0 0
90.00 CVX1420I90 36.46 -0.79 37.25 55.0 39.55 39.0 10.0 5
95.00 CVX1420I95 32.25 0.00 32.25 47.0 35.80 40.0 0.0 0
100.00 CVX1420I100 26.72 -1.73 28.45 71.0 29.65 50.0 35.0 2
105.00 CVX1405I105 22.25 0.00 22.25 30.0 25.70 30.0 0.0 0
105.00 CVX1412I105 23.35 0.00 23.10 10.0 25.00 10.0 0.0 0
105.00 CVX1420I105 21.71 -1.79 23.50 256.0 24.50 40.0 52.0 10
110.00 CVX1405I110 18.65 0.00 18.65 39.0 19.70 32.0 0.0 0
110.00 CVX1412I110 18.30 0.00 17.80 25.0 19.90 164.0 0.0 0
110.00 CVX1420I110 18.70 -0.10 18.80 424.0 19.60 121.0 1.0 19
111.00 CVX1420I111 17.80 0.00 17.80 112.0 18.60 51.0 0.0 0
112.00 CVX1420I112 16.80 0.00 16.80 155.0 17.60 67.0 0.0 0
112.00 CVX1426I112 16.30 0.00 16.30 69.0 18.05 39.0 0.0 0
113.00 CVX1420I113 15.85 0.00 15.85 323.0 16.60 112.0 0.0 0
113.00 CVX1426I113 14.35 0.00 14.35 77.0 17.90 55.0 0.0 0
114.00 CVX1420I114 14.85 0.00 14.85 348.0 15.60 101.0 0.0 0
114.00 CVX1426I114 14.25 0.00 14.25 114.0 16.30 106.0 0.0 0
115.00 CVX1405I115 13.55 0.00 13.55 41.0 14.65 63.0 0.0 0
115.00 CVX1412I115 13.20 0.00 13.35 11.0 14.75 31.0 0.0 0
115.00 CVX1420I115 14.16 0.00 13.85 194.0 14.60 102.0 3.0 44
115.00 CVX1426I115 13.25 0.00 13.25 128.0 15.30 111.0 0.0 0
116.00 CVX1405I116 12.65 0.00 12.05 40.0 13.55 67.0 0.0 0
116.00 CVX1412I116 12.35 0.00 12.35 11.0 14.15 31.0 0.0 0
116.00 CVX1420I116 12.90 0.00 12.90 76.0 13.65 66.0 0.0 0
116.00 CVX1426I116 12.45 0.00 12.45 144.0 14.05 87.0 0.0 0
117.00 CVX1405I117 11.70 0.00 11.55 41.0 12.60 54.0 0.0 0
117.00 CVX1412I117 11.35 0.00 11.35 11.0 13.05 31.0 0.0 0
117.00 CVX1420I117 12.05 0.00 12.05 409.0 12.65 61.0 0.0 0
117.00 CVX1426I117 11.25 0.00 11.25 149.0 13.00 87.0 0.0 0
118.00 CVX1405I118 10.70 0.00 10.70 31.0 11.60 32.0 0.0 0
118.00 CVX1412I118 10.35 0.00 10.45 31.0 12.30 31.0 0.0 0
118.00 CVX1420I118 10.85 0.00 10.85 48.0 11.60 21.0 0.0 0
118.00 CVX1426I118 10.25 0.00 10.25 40.0 11.65 50.0 0.0 0
119.00 CVX1405I119 7.85 -1.85 9.70 56.0 10.60 50.0 2.0 2
119.00 CVX1412I119 8.70 -0.80 9.50 32.0 10.70 151.0 1.0 1
119.00 CVX1420I119 9.95 0.00 9.95 536.0 10.65 152.0 0.0 0
119.00 CVX1426I119 8.70 0.00 8.70 189.0 10.75 46.0 0.0 0
120.00 CVX1405I120 6.15 -2.55 8.70 66.0 9.60 56.0 1.0 1
120.00 CVX1412I120 8.50 0.00 8.50 541.0 9.70 25.0 0.0 0
120.00 CVX1420I120 8.70 0.00 9.40 438.0 9.65 84.0 10.0 111
120.00 CVX1426I120 8.60 0.00 8.60 537.0 9.75 36.0 0.0 0
121.00 CVX1405I121 7.70 0.00 7.70 330.0 8.60 60.0 5.0 31
121.00 CVX1412I121 7.55 0.00 7.55 86.0 8.60 34.0 0.0 0
121.00 CVX1420I121 7.95 0.00 7.95 239.0 8.70 83.0 0.0 0
121.00 CVX1426I121 7.60 0.00 7.60 431.0 8.75 52.0 0.0 0
122.00 CVX1405I122 4.70 -2.00 6.70 169.0 7.60 56.0 1.0 1
122.00 CVX1412I122 6.50 -0.05 6.55 871.0 7.55 52.0 30.0 30
122.00 CVX1420I122 6.95 0.00 6.95 825.0 7.70 75.0 0.0 0
122.00 CVX1426I122 6.95 0.25 6.70 742.0 7.70 39.0 9.0 9
123.00 CVX1405I123 5.70 0.00 5.70 72.0 6.60 76.0 5.0 0
123.00 CVX1412I123 4.90 -0.65 5.55 799.0 6.65 57.0 1.0 1
123.00 CVX1420I123 4.55 -1.55 6.10 996.0 6.70 59.0 10.0 31
123.00 CVX1426I123 5.80 0.00 5.80 606.0 6.75 31.0 0.0 0
124.00 CVX1405I124 3.95 -0.75 4.70 464.0 5.60 76.0 3.0 3
124.00 CVX1412I124 4.12 -0.48 4.60 981.0 5.60 66.0 4.0 201
124.00 CVX1420I124 5.10 0.00 5.10 871.0 5.75 72.0 0.0 0
124.00 CVX1426I124 3.75 -1.15 4.90 1059.0 5.80 123.0 30.0 58
125.00 CVX1405I125 3.20 -0.55 3.75 888.0 4.60 86.0 31.0 145
125.00 CVX1412I125 3.10 -0.60 3.70 994.0 4.60 62.0 3.0 210
125.00 CVX1420I125 4.70 0.00 4.50 1135.0 4.75 23.0 61.0 7,557
125.00 CVX1426I125 4.20 0.00 4.50 748.0 4.85 99.0 1.0 151
126.00 CVX1405I126 2.82 0.05 2.77 1475.0 3.55 60.0 15.0 123
126.00 CVX1412I126 2.40 -0.49 2.89 874.0 3.75 479.0 10.0 104
126.00 CVX1420I126 3.20 -0.45 3.65 593.0 3.80 20.0 20.0 165
126.00 CVX1426I126 3.50 -0.10 3.60 925.0 4.05 69.0 3.0 183
127.00 CVX1405I127 2.25 0.00 2.20 1687.0 2.62 114.0 17.0 345
127.00 CVX1412I127 2.75 0.00 2.46 1580.0 2.82 82.0 7.0 1,742
127.00 CVX1420I127 2.69 0.00 2.92 127.0 2.98 66.0 16.0 573
127.00 CVX1426I127 2.81 0.00 3.10 47.0 3.20 61.0 3.0 358
128.00 CVX1405I128 1.50 0.00 1.35 799.0 1.50 4.0 56.0 385
128.00 CVX1412I128 1.45 0.00 1.90 25.0 1.97 35.0 135.0 294
128.00 CVX1420I128 2.04 -0.17 2.19 36.0 2.26 579.0 132.0 860
128.00 CVX1426I128 2.10 0.00 2.44 20.0 2.51 142.0 22.0 1,244
129.00 CVX1405I129 0.90 0.00 0.88 87.0 0.94 129.0 238.0 225
129.00 CVX1412I129 1.17 0.00 1.22 342.0 1.29 180.0 130.0 653
129.00 CVX1420I129 1.58 0.00 1.51 127.0 1.59 68.0 109.0 1,407
129.00 CVX1426I129 1.69 0.00 1.79 25.0 1.86 107.0 301.0 106
130.00 CVX1405I130 0.36 0.00 0.36 79.0 0.43 62.0 154.0 279
130.00 CVX1412I130 0.64 0.00 0.68 1988.0 0.77 265.0 25.0 327
130.00 CVX1420I130 1.05 0.01 1.01 33.0 1.08 978.0 245.0 18,270
130.00 CVX1426I130 1.22 0.00 1.28 49.0 1.31 37.0 396.0 68
131.00 CVX1405I131 0.12 0.00 0.12 1431.0 0.16 10.0 29.0 293
131.00 CVX1412I131 0.40 0.00 0.40 49.0 0.45 82.0 36.0 451
131.00 CVX1420I131 0.56 0.00 0.63 328.0 0.67 324.0 20.0 207
131.00 CVX1426I131 0.80 0.00 0.80 708.0 0.89 126.0 15.0 22
132.00 CVX1405I132 0.05 0.00 0.01 1833.0 0.09 1061.0 10.0 76
132.00 CVX1412I132 0.25 0.09 0.16 1559.0 0.23 100.0 44.0 121
132.00 CVX1420I132 0.42 0.00 0.41 55.0 0.42 1.0 311.0 155
132.00 CVX1426I132 0.50 0.00 0.54 193.0 0.60 60.0 3.0 60
133.00 CVX1405I133 0.35 0.30 0.02 549.0 0.05 744.0 10.0 26
133.00 CVX1412I133 0.41 0.36 0.05 1564.0 0.13 653.0 50.0 79
133.00 CVX1420I133 0.22 0.00 0.23 35.0 0.25 40.0 22.0 456
133.00 CVX1426I133 0.32 0.00 0.32 509.0 0.39 203.0 6.0 516
134.00 CVX1405I134 0.03 -0.02 0.02 32.0 0.05 541.0 46.0 423
134.00 CVX1412I134 0.05 0.00 0.04 45.0 0.06 23.0 20.0 106
134.00 CVX1420I134 0.12 -0.01 0.13 119.0 0.15 44.0 10.0 226
134.00 CVX1426I134 0.21 0.00 0.19 150.0 0.25 77.0 10.0 59
135.00 CVX1405I135 0.01 -0.04 0.01 97.0 0.05 320.0 10.0 264
135.00 CVX1412I135 0.08 0.05 0.01 337.0 0.05 266.0 5.0 15
135.00 CVX1420I135 0.10 0.02 0.08 152.0 0.10 150.0 10.0 9,179
135.00 CVX1426I135 0.08 0.00 0.08 592.0 0.20 527.0 0.0 0
136.00 CVX1405I136 0.03 0.00 0.03 1.0 0.05 285.0 5.0 1,178
136.00 CVX1412I136 0.17 0.12 0.01 559.0 0.05 166.0 6.0 6
136.00 CVX1420I136 0.06 0.02 0.04 259.0 0.07 298.0 100.0 101
136.00 CVX1426I136 0.04 0.00 0.04 484.0 0.15 320.0 0.0 0
137.00 CVX1405I137 0.20 0.15 0.01 10.0 0.05 83.0 2.0 80
137.00 CVX1412I137 0.05 0.00 0.01 316.0 0.05 162.0 0.0 0
137.00 CVX1420I137 0.03 0.00 0.03 39.0 0.06 721.0 0.0 0
137.00 CVX1426I137 0.23 0.20 0.03 407.0 0.15 587.0 1.0 1
138.00 CVX1405I138 0.02 0.00 0.02 5.0 0.03 137.0 30.0 0
138.00 CVX1412I138 0.05 0.00 0.01 10.0 0.05 41.0 0.0 0
138.00 CVX1420I138 0.02 0.00 0.02 42.0 0.05 352.0 0.0 0
138.00 CVX1426I138 0.01 0.00 0.01 403.0 0.15 606.0 0.0 0
139.00 CVX1405I139 0.50 0.45 0.01 10.0 0.05 81.0 72.0 62
139.00 CVX1412I139 0.05 0.00 0.01 59.0 0.05 41.0 0.0 0
139.00 CVX1420I139 0.04 0.03 0.01 95.0 0.05 481.0 1.0 1
139.00 CVX1426I139 0.18 0.17 0.01 599.0 0.14 361.0 32.0 32
140.00 CVX1405I140 0.01 0.00 0.02 10.0 0.01 36.0 15.0 11
140.00 CVX1412I140 0.04 -0.01 0.04 20.0 0.05 108.0 60.0 70
140.00 CVX1420I140 0.03 0.00 0.01 71.0 0.05 309.0 1.0 8,216
140.00 CVX1426I140 0.04 0.03 0.01 326.0 0.15 751.0 10.0 10
141.00 CVX1405I141 0.05 0.00 0.01 29.0 0.05 41.0 0.0 0
141.00 CVX1412I141 0.05 0.00 0.01 10.0 0.05 15.0 0.0 0
141.00 CVX1426I141 0.15 0.00 0.01 165.0 0.15 724.0 0.0 0
142.00 CVX1405I142 0.05 0.00 0.01 65.0 0.05 41.0 0.0 0
142.00 CVX1412I142 0.05 0.00 0.01 130.0 0.05 41.0 0.0 0
142.00 CVX1426I142 0.15 0.00 0.01 129.0 0.15 273.0 0.0 0
143.00 CVX1405I143 0.05 0.00 0.02 53.0 0.05 41.0 0.0 0
143.00 CVX1412I143 0.05 0.00 0.01 184.0 0.05 41.0 0.0 0
143.00 CVX1426I143 0.14 0.00 0.01 10.0 0.14 198.0 0.0 0
144.00 CVX1405I144 0.05 0.00 0.01 61.0 0.05 41.0 0.0 0
144.00 CVX1412I144 0.05 0.00 0.02 350.0 0.05 41.0 0.0 0
144.00 CVX1426I144 0.16 0.00 0.01 133.0 0.16 448.0 0.0 0
145.00 CVX1405I145 0.05 0.00 0.01 75.0 0.05 41.0 0.0 0
145.00 CVX1412I145 0.05 0.00 0.01 340.0 0.05 41.0 0.0 0
145.00 CVX1420I145 0.05 0.01 0.01 82.0 0.04 192.0 1.0 1,240
145.00 CVX1426I145 0.14 0.00 0.01 215.0 0.14 441.0 0.0 0
146.00 CVX1405I146 0.05 0.00 0.02 173.0 0.05 57.0 0.0 0
146.00 CVX1412I146 0.05 0.00 0.01 123.0 0.05 41.0 0.0 0
147.00 CVX1405I147 0.05 0.00 0.01 134.0 0.05 57.0 0.0 0
147.00 CVX1412I147 0.05 0.00 0.02 665.0 0.05 41.0 0.0 0
148.00 CVX1405I148 0.05 0.00 0.02 41.0 0.05 57.0 0.0 0
150.00 CVX1405I150 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
150.00 CVX1412I150 0.05 0.00 0.00 0.0 0.05 145.0 0.0 0
150.00 CVX1420I150 0.04 0.01 0.01 39.0 0.03 68.0 7.0 147
155.00 CVX1420I155 0.04 0.01 0.01 78.0 0.03 164.0 8.0 9
160.00 CVX1420I160 0.03 0.00 0.02 10.0 0.03 350.0 0.0 0
165.00 CVX1420I165 0.03 0.00 0.00 0.0 0.03 170.0 0.0 0
170.00 CVX1420I170 0.03 0.00 0.00 0.0 0.03 164.0 0.0 0
175.00 CVX1420I175 0.03 0.00 0.00 0.0 0.03 170.0 0.0 0
180.00 CVX1420I180 0.03 0.00 0.00 0.0 0.03 168.0 0.0 0

Put Options: CVX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CVX1420U60 0.09 0.08 0.01 10.0 0.01 153.0 10.0 135
65.00 CVX1420U65 0.01 0.00 0.01 61.0 0.01 53.0 0.0 0
70.00 CVX1420U70 0.01 0.00 0.01 10.0 0.01 53.0 50.0 61
75.00 CVX1420U75 0.01 0.00 0.01 50.0 0.01 153.0 50.0 183
80.00 CVX1420U80 0.01 0.00 0.01 10.0 0.01 103.0 55.0 1,091
85.00 CVX1420U85 0.01 0.00 0.01 50.0 0.01 67.0 50.0 678
90.00 CVX1420U90 0.02 0.01 0.01 50.0 0.01 95.0 40.0 1,537
95.00 CVX1420U95 0.01 0.00 0.01 3.0 0.01 34.0 10.0 2,079
100.00 CVX1420U100 0.01 0.00 0.01 25.0 0.01 1.0 55.0 1,178
105.00 CVX1405U105 0.02 -0.07 0.01 10.0 0.09 204.0 2.0 2
105.00 CVX1412U105 0.14 0.00 0.01 10.0 0.14 489.0 0.0 0
105.00 CVX1420U105 0.05 0.04 0.01 10.0 0.02 21.0 24.0 3,429
110.00 CVX1405U110 0.02 0.00 0.01 77.0 0.02 76.0 85.0 85
110.00 CVX1412U110 0.08 0.00 0.01 50.0 0.08 280.0 0.0 0
110.00 CVX1420U110 0.03 0.00 0.01 71.0 0.02 10.0 31.0 3,512
111.00 CVX1420U111 0.01 0.00 0.01 1.0 0.06 171.0 0.0 0
112.00 CVX1420U112 0.01 0.00 0.01 1.0 0.06 189.0 0.0 0
112.00 CVX1426U112 0.01 0.00 0.01 250.0 0.14 478.0 0.0 0
113.00 CVX1420U113 0.01 0.00 0.01 1.0 0.06 166.0 0.0 0
113.00 CVX1426U113 0.01 0.00 0.01 392.0 0.14 600.0 0.0 0
114.00 CVX1420U114 0.07 0.05 0.02 51.0 0.06 383.0 21.0 46
114.00 CVX1426U114 0.02 0.00 0.02 288.0 0.14 590.0 0.0 0
115.00 CVX1405U115 0.10 0.00 0.01 10.0 0.10 158.0 0.0 0
115.00 CVX1412U115 0.01 0.00 0.01 43.0 0.09 560.0 0.0 0
115.00 CVX1420U115 0.05 0.00 0.04 423.0 0.05 23.0 65.0 4,496
115.00 CVX1426U115 0.01 0.00 0.01 803.0 0.16 606.0 0.0 0
116.00 CVX1405U116 0.07 -0.03 0.01 221.0 0.10 201.0 10.0 23
116.00 CVX1412U116 0.17 0.16 0.01 85.0 0.15 839.0 1.0 12
116.00 CVX1420U116 0.07 0.05 0.02 188.0 0.08 962.0 16.0 16
116.00 CVX1426U116 0.40 0.36 0.04 141.0 0.15 579.0 3.0 3
117.00 CVX1405U117 0.07 -0.04 0.01 364.0 0.11 221.0 15.0 38
117.00 CVX1412U117 0.73 0.72 0.01 209.0 0.14 652.0 44.0 44
117.00 CVX1420U117 0.05 0.02 0.03 58.0 0.09 933.0 2.0 4
117.00 CVX1426U117 1.04 0.98 0.06 38.0 0.12 237.0 49.0 49
118.00 CVX1405U118 0.06 -0.05 0.01 99.0 0.11 216.0 2.0 140
118.00 CVX1412U118 0.24 0.23 0.01 413.0 0.15 803.0 10.0 88
118.00 CVX1420U118 0.08 0.05 0.03 390.0 0.10 945.0 2.0 108
118.00 CVX1426U118 0.07 0.00 0.07 36.0 0.19 614.0 0.0 0
119.00 CVX1405U119 0.27 0.16 0.01 124.0 0.11 310.0 2.0 43
119.00 CVX1412U119 0.27 0.26 0.01 405.0 0.15 816.0 1.0 20
119.00 CVX1420U119 0.13 0.09 0.04 305.0 0.11 1020.0 2.0 47
119.00 CVX1426U119 0.15 0.00 0.09 22.0 0.20 453.0 2.0 9
120.00 CVX1405U120 0.07 0.00 0.01 541.0 0.12 867.0 20.0 224
120.00 CVX1412U120 0.60 0.59 0.01 604.0 0.15 665.0 3.0 85
120.00 CVX1420U120 0.10 0.01 0.06 31.0 0.13 838.0 16.0 5,515
120.00 CVX1426U120 0.25 0.14 0.11 21.0 0.23 504.0 30.0 23
121.00 CVX1405U121 0.09 0.00 0.01 564.0 0.12 384.0 10.0 38
121.00 CVX1412U121 0.18 0.16 0.02 436.0 0.15 900.0 2.0 47
121.00 CVX1420U121 0.31 0.24 0.07 144.0 0.14 962.0 122.0 122
121.00 CVX1426U121 1.06 0.94 0.12 85.0 0.20 566.0 1.0 23
122.00 CVX1405U122 0.34 0.21 0.01 635.0 0.13 768.0 5.0 67
122.00 CVX1412U122 0.09 0.06 0.03 413.0 0.14 748.0 10.0 96
122.00 CVX1420U122 0.26 0.17 0.09 73.0 0.16 897.0 2.0 72
122.00 CVX1426U122 0.71 0.55 0.16 43.0 0.29 842.0 2.0 50
123.00 CVX1405U123 0.07 0.05 0.02 57.0 0.07 714.0 12.0 207
123.00 CVX1412U123 0.21 0.16 0.05 514.0 0.17 996.0 1.0 113
123.00 CVX1420U123 0.21 0.09 0.12 42.0 0.18 1004.0 1.0 123
123.00 CVX1426U123 0.66 0.45 0.21 44.0 0.30 497.0 9.0 39
124.00 CVX1405U124 0.05 0.00 0.03 46.0 0.06 454.0 10.0 91
124.00 CVX1412U124 0.19 0.11 0.08 31.0 0.18 23.0 300.0 424
124.00 CVX1420U124 0.28 0.11 0.17 37.0 0.26 1494.0 3.0 465
124.00 CVX1426U124 0.38 0.00 0.27 25.0 0.30 40.0 2.0 11
125.00 CVX1405U125 0.05 0.00 0.04 4.0 0.06 115.0 58.0 560
125.00 CVX1412U125 0.36 0.26 0.10 267.0 0.25 893.0 600.0 867
125.00 CVX1420U125 0.25 0.00 0.22 48.0 0.24 63.0 44.0 7,661
125.00 CVX1426U125 0.46 0.00 0.36 59.0 0.54 124.0 2.0 312
126.00 CVX1405U126 0.12 0.00 0.05 31.0 0.09 673.0 62.0 427
126.00 CVX1412U126 0.43 0.26 0.15 20.0 0.31 1165.0 34.0 599
126.00 CVX1420U126 0.47 0.00 0.33 7.0 0.34 62.0 200.0 1,444
126.00 CVX1426U126 0.57 0.00 0.48 45.0 0.52 134.0 197.0 1,177
127.00 CVX1405U127 0.22 0.00 0.10 37.0 0.14 214.0 134.0 211
127.00 CVX1412U127 0.60 0.33 0.27 326.0 0.41 1260.0 48.0 430
127.00 CVX1420U127 0.63 0.00 0.49 242.0 0.62 1564.0 50.0 997
127.00 CVX1426U127 0.79 0.00 0.65 296.0 0.72 30.0 158.0 81
128.00 CVX1405U128 0.20 0.00 0.19 202.0 0.22 96.0 244.0 415
128.00 CVX1412U128 0.62 0.00 0.48 167.0 0.63 1272.0 11.0 123
128.00 CVX1420U128 0.88 0.00 0.73 40.0 0.85 1.0 49.0 322
128.00 CVX1426U128 1.11 0.00 0.92 359.0 1.00 426.0 252.0 43
129.00 CVX1405U129 0.44 0.00 0.43 46.0 0.51 130.0 91.0 181
129.00 CVX1412U129 1.30 0.51 0.81 51.0 0.86 148.0 38.0 139
129.00 CVX1420U129 1.11 0.00 1.06 326.0 1.13 1150.0 74.0 64
129.00 CVX1426U129 1.35 0.00 1.27 194.0 1.40 671.0 104.0 9
130.00 CVX1405U130 1.01 0.00 0.90 52.0 0.97 27.0 20.0 134
130.00 CVX1412U130 1.51 0.00 1.24 109.0 1.33 151.0 7.0 5
130.00 CVX1420U130 1.59 0.00 1.59 10.0 1.65 292.0 18.0 2,222
130.00 CVX1426U130 2.38 0.58 1.73 521.0 2.18 1113.0 2.0 8
131.00 CVX1405U131 1.92 0.00 1.59 545.0 1.91 944.0 10.0 57
131.00 CVX1412U131 5.55 3.61 1.89 59.0 2.04 697.0 29.0 25
131.00 CVX1420U131 2.73 0.58 2.20 40.0 2.34 765.0 3.0 3
131.00 CVX1426U131 2.88 0.55 2.33 111.0 2.83 727.0 63.0 65
132.00 CVX1405U132 6.30 3.87 2.43 641.0 2.90 566.0 35.0 84
132.00 CVX1412U132 3.55 0.84 2.64 591.0 2.97 803.0 18.0 18
132.00 CVX1420U132 4.05 1.17 2.94 5.0 3.05 31.0 3.0 3
132.00 CVX1426U132 3.00 0.00 3.00 205.0 3.90 851.0 0.0 0
133.00 CVX1405U133 3.40 0.00 3.40 102.0 4.30 623.0 80.0 122
133.00 CVX1412U133 3.60 0.00 3.50 39.0 4.00 866.0 0.0 0
133.00 CVX1420U133 3.65 0.00 3.65 748.0 4.00 632.0 0.0 0
133.00 CVX1426U133 3.70 0.00 3.70 510.0 4.75 809.0 0.0 0
134.00 CVX1405U134 3.35 -1.05 4.40 60.0 5.35 682.0 23.0 22
134.00 CVX1412U134 8.15 3.65 4.50 72.0 5.20 735.0 10.0 10
134.00 CVX1420U134 4.55 0.00 4.60 110.0 5.00 1164.0 0.0 0
134.00 CVX1426U134 4.65 0.00 4.65 196.0 5.70 769.0 0.0 0
135.00 CVX1405U135 8.82 3.37 5.45 116.0 6.35 864.0 10.0 12
135.00 CVX1412U135 5.45 0.00 5.45 104.0 6.60 196.0 0.0 0
135.00 CVX1420U135 6.40 0.00 5.50 170.0 6.00 738.0 10.0 763
135.00 CVX1426U135 5.50 0.00 5.50 60.0 6.65 262.0 0.0 0
136.00 CVX1405U136 6.45 0.00 6.45 32.0 7.35 141.0 0.0 0
136.00 CVX1412U136 6.45 0.00 6.45 56.0 7.55 587.0 0.0 0
136.00 CVX1420U136 6.50 0.00 6.50 66.0 7.00 581.0 0.0 0
136.00 CVX1426U136 6.50 0.00 6.50 56.0 7.65 135.0 0.0 0
137.00 CVX1405U137 7.30 0.00 7.30 34.0 8.30 32.0 0.0 0
137.00 CVX1412U137 7.35 0.00 7.35 149.0 8.55 591.0 0.0 0
137.00 CVX1420U137 7.50 0.00 7.50 7.0 8.00 599.0 0.0 0
137.00 CVX1426U137 7.45 0.00 7.45 45.0 8.60 70.0 0.0 0
138.00 CVX1405U138 8.50 0.00 8.50 67.0 9.35 61.0 0.0 0
138.00 CVX1412U138 8.50 0.00 8.50 50.0 9.05 423.0 0.0 0
138.00 CVX1420U138 8.45 0.00 8.45 112.0 9.00 555.0 0.0 0
138.00 CVX1426U138 8.35 0.00 8.35 31.0 9.65 144.0 0.0 0
139.00 CVX1405U139 9.45 0.00 9.45 69.0 10.35 69.0 0.0 0
139.00 CVX1412U139 9.15 0.00 9.15 32.0 10.65 31.0 0.0 0
139.00 CVX1420U139 9.55 0.00 9.55 34.0 10.20 327.0 0.0 0
139.00 CVX1426U139 9.20 0.00 9.20 103.0 11.80 176.0 0.0 0
140.00 CVX1405U140 10.45 0.00 10.45 40.0 11.30 62.0 0.0 0
140.00 CVX1412U140 9.95 0.00 9.95 31.0 10.95 36.0 0.0 0
140.00 CVX1420U140 9.00 -1.40 10.40 60.0 11.25 159.0 2.0 0
140.00 CVX1426U140 9.50 0.00 9.50 284.0 11.85 211.0 0.0 0
141.00 CVX1405U141 11.45 0.00 11.45 69.0 11.95 190.0 0.0 0
141.00 CVX1412U141 10.90 0.00 10.90 31.0 12.75 11.0 0.0 0
141.00 CVX1426U141 11.05 0.00 11.05 58.0 12.85 69.0 0.0 0
142.00 CVX1405U142 12.45 0.00 12.45 69.0 12.95 190.0 0.0 0
142.00 CVX1412U142 11.85 0.00 11.85 140.0 14.25 10.0 0.0 0
142.00 CVX1426U142 11.20 0.00 11.20 148.0 14.75 122.0 0.0 0
143.00 CVX1405U143 13.15 0.00 13.15 62.0 13.95 680.0 0.0 0
143.00 CVX1412U143 12.85 0.00 12.85 31.0 14.70 11.0 0.0 0
143.00 CVX1426U143 12.35 0.00 12.35 133.0 15.75 117.0 0.0 0
144.00 CVX1405U144 14.35 0.00 14.35 50.0 15.00 62.0 0.0 0
144.00 CVX1412U144 13.60 0.00 13.60 31.0 15.75 11.0 0.0 0
144.00 CVX1426U144 13.55 0.00 13.55 71.0 16.90 50.0 0.0 0
145.00 CVX1405U145 15.00 0.00 15.45 49.0 16.35 69.0 0.0 0
145.00 CVX1412U145 14.85 0.00 14.85 31.0 17.05 10.0 0.0 0
145.00 CVX1420U145 15.95 0.65 15.30 60.0 16.30 87.0 1.0 1
145.00 CVX1426U145 15.10 0.00 15.10 95.0 16.80 85.0 0.0 0
146.00 CVX1405U146 16.35 0.00 16.35 50.0 16.95 190.0 0.0 0
146.00 CVX1412U146 15.85 0.00 15.85 31.0 17.75 11.0 0.0 0
147.00 CVX1405U147 17.15 0.00 17.15 63.0 18.30 11.0 0.0 0
147.00 CVX1412U147 16.85 0.00 16.85 31.0 18.75 11.0 0.0 0
148.00 CVX1405U148 18.00 0.00 18.45 69.0 19.35 11.0 0.0 0
150.00 CVX1405U150 19.30 0.00 19.30 140.0 20.95 140.0 0.0 0
150.00 CVX1412U150 20.00 0.00 19.75 10.0 22.10 10.0 0.0 0
150.00 CVX1420U150 18.90 0.00 19.00 46.0 22.80 47.0 0.0 0
155.00 CVX1420U155 23.90 0.00 24.25 40.0 27.70 47.0 0.0 0
160.00 CVX1420U160 29.40 0.00 29.40 40.0 32.70 47.0 0.0 0
165.00 CVX1420U165 34.25 0.00 34.25 40.0 37.70 47.0 0.0 0
170.00 CVX1420U170 39.25 0.00 39.25 40.0 42.70 47.0 0.0 0
175.00 CVX1420U175 44.25 0.00 44.25 40.0 47.75 47.0 0.0 0
180.00 CVX1420U180 52.00 2.10 49.90 70.0 51.90 85.0 10.0 10
Trading Center