$115.11 0.00 (0.00%) Chevron Corporation - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 115.11
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 115.11
Open: 116.07
Bid: 115.12
Ask: 115.48
Options:

Call Options: CVX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CVX1428K70 43.65 0.00 43.65 133.0 45.95 1.0 0.0 0
75.00 CVX1428K75 38.65 0.00 38.65 133.0 40.95 1.0 0.0 0
80.00 CVX1428K80 33.30 0.00 33.30 133.0 36.25 1.0 0.0 0
85.00 CVX1428K85 28.80 0.00 28.80 133.0 30.95 1.0 0.0 0
90.00 CVX1428K90 23.80 0.00 23.80 133.0 25.95 1.0 0.0 0
95.00 CVX1428K95 18.80 0.00 18.80 133.0 21.50 133.0 0.0 0
99.00 CVX1428K99 15.10 0.00 15.10 24.0 16.70 19.0 0.0 0
100.00 CVX1428K100 13.50 0.00 14.10 36.0 15.70 529.0 0.0 0
101.00 CVX1428K101 13.10 0.00 13.10 70.0 14.65 85.0 0.0 0
102.00 CVX1428K102 13.80 1.70 12.10 62.0 13.65 450.0 4.0 18
103.00 CVX1428K103 12.80 1.65 11.15 70.0 13.00 139.0 3.0 10
104.00 CVX1428K104 11.85 1.70 10.15 65.0 11.70 841.0 3.0 10
105.00 CVX1428K105 9.00 0.00 9.00 73.0 10.70 131.0 0.0 0
106.00 CVX1428K106 7.75 0.00 7.75 76.0 9.70 883.0 0.0 0
107.00 CVX1428K107 8.77 0.00 7.95 120.0 8.65 322.0 2.0 10
108.00 CVX1428K108 7.77 0.00 6.95 131.0 7.65 596.0 2.0 10
109.00 CVX1428K109 5.20 -0.75 5.95 107.0 6.70 896.0 34.0 34
110.00 CVX1428K110 7.10 2.10 5.00 79.0 5.65 172.0 9.0 45
111.00 CVX1428K111 5.00 0.95 4.05 162.0 4.65 1071.0 31.0 31
112.00 CVX1428K112 3.61 0.00 3.15 381.0 3.65 1003.0 12.0 12
113.00 CVX1428K113 2.50 0.00 2.34 32.0 2.63 914.0 93.0 93
114.00 CVX1428K114 1.85 0.00 1.55 19.0 1.70 94.0 211.0 420
115.00 CVX1428K115 1.00 0.00 0.93 46.0 1.00 30.0 355.0 423
116.00 CVX1428K116 0.56 0.00 0.48 21.0 0.57 10.0 214.0 604
117.00 CVX1428K117 0.25 0.00 0.22 97.0 0.28 93.0 417.0 701
118.00 CVX1428K118 0.10 0.00 0.08 110.0 0.10 40.0 272.0 1,040
119.00 CVX1428K119 0.07 0.00 0.03 118.0 0.09 96.0 11.0 834
120.00 CVX1428K120 0.05 0.00 0.01 105.0 0.07 21.0 26.0 880
121.00 CVX1428K121 0.02 0.00 0.01 75.0 0.05 99.0 9.0 856
122.00 CVX1428K122 0.09 0.08 0.01 10.0 0.08 973.0 10.0 128
123.00 CVX1428K123 0.15 0.14 0.01 10.0 0.14 1497.0 38.0 125
124.00 CVX1428K124 0.01 0.00 0.01 4.0 0.14 1172.0 11.0 54
125.00 CVX1428K125 0.04 0.03 0.01 10.0 0.14 1021.0 75.0 122
126.00 CVX1428K126 0.03 0.02 0.01 10.0 0.14 1003.0 2.0 96
127.00 CVX1428K127 0.03 -0.11 0.01 40.0 0.14 957.0 10.0 50
128.00 CVX1428K128 0.03 -0.11 0.01 50.0 0.14 1432.0 40.0 60
129.00 CVX1428K129 0.17 0.03 0.01 100.0 0.14 852.0 6.0 6
130.00 CVX1428K130 0.07 0.00 0.01 10.0 0.07 30.0 0.0 0
131.00 CVX1428K131 0.14 0.00 0.01 10.0 0.14 1034.0 0.0 0
132.00 CVX1428K132 0.10 -0.04 0.01 1.0 0.14 1499.0 346.0 346
133.00 CVX1428K133 0.03 -0.11 0.01 10.0 0.14 1470.0 5.0 68
134.00 CVX1428K134 0.07 -0.07 0.01 10.0 0.14 1318.0 29.0 29
135.00 CVX1428K135 0.14 0.00 0.01 10.0 0.14 510.0 0.0 0
140.00 CVX1428K140 0.10 0.00 0.00 0.0 0.10 440.0 0.0 0
145.00 CVX1428K145 0.10 0.00 0.00 0.0 0.10 424.0 0.0 0
150.00 CVX1428K150 0.14 0.00 0.00 0.0 0.14 515.0 0.0 0
155.00 CVX1428K155 0.14 0.00 0.00 0.0 0.14 510.0 0.0 0
160.00 CVX1428K160 0.14 0.00 0.00 0.0 0.14 802.0 0.0 0

Put Options: CVX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CVX1428W70 0.14 0.00 0.00 0.0 0.14 545.0 0.0 0
75.00 CVX1428W75 0.14 0.00 0.00 0.0 0.14 200.0 0.0 0
80.00 CVX1428W80 0.14 0.00 0.01 61.0 0.14 731.0 0.0 0
85.00 CVX1428W85 0.14 0.00 0.01 10.0 0.14 645.0 0.0 0
90.00 CVX1428W90 0.14 0.00 0.01 2.0 0.14 710.0 0.0 0
95.00 CVX1428W95 0.01 0.00 0.01 10.0 0.01 55.0 0.0 88
99.00 CVX1428W99 0.14 0.00 0.01 77.0 0.14 801.0 0.0 0
100.00 CVX1428W100 0.29 0.15 0.01 10.0 0.14 389.0 6.0 9
101.00 CVX1428W101 0.14 0.00 0.01 10.0 0.14 850.0 0.0 0
102.00 CVX1428W102 0.05 0.03 0.01 2.0 0.02 30.0 10.0 49
103.00 CVX1428W103 0.02 0.00 0.01 76.0 0.02 71.0 10.0 95
104.00 CVX1428W104 0.04 0.03 0.01 10.0 0.03 38.0 20.0 50
105.00 CVX1428W105 0.03 0.00 0.01 76.0 0.05 204.0 2.0 371
106.00 CVX1428W106 0.06 0.05 0.01 100.0 0.14 1504.0 7.0 190
107.00 CVX1428W107 0.03 0.00 0.01 76.0 0.05 39.0 405.0 473
108.00 CVX1428W108 0.03 0.02 0.01 101.0 0.08 34.0 2.0 39
109.00 CVX1428W109 0.04 0.00 0.01 330.0 0.07 29.0 5.0 360
110.00 CVX1428W110 0.05 0.00 0.03 181.0 0.10 154.0 106.0 332
111.00 CVX1428W111 0.09 0.00 0.03 523.0 0.14 120.0 20.0 144
112.00 CVX1428W112 0.15 0.00 0.14 100.0 0.21 15.0 389.0 2,626
113.00 CVX1428W113 0.25 0.00 0.25 116.0 0.31 75.0 150.0 2,008
114.00 CVX1428W114 0.44 0.00 0.48 78.0 0.54 34.0 201.0 1,192
115.00 CVX1428W115 0.88 0.00 0.80 85.0 0.91 85.0 125.0 991
116.00 CVX1428W116 1.34 0.00 1.29 151.0 1.41 90.0 115.0 914
117.00 CVX1428W117 2.00 0.00 1.82 1148.0 2.16 40.0 31.0 1,633
118.00 CVX1428W118 2.80 0.00 2.80 296.0 3.05 208.0 1.0 282
119.00 CVX1428W119 3.99 0.00 3.85 85.0 3.95 10.0 31.0 38
120.00 CVX1428W120 2.00 -1.50 3.50 1334.0 5.10 373.0 10.0 19
121.00 CVX1428W121 4.50 0.00 4.50 994.0 6.15 369.0 20.0 21
122.00 CVX1428W122 6.98 1.48 5.50 446.0 7.00 60.0 5.0 5
123.00 CVX1428W123 6.50 0.00 6.50 377.0 8.35 143.0 0.0 0
124.00 CVX1428W124 7.80 0.00 7.80 87.0 9.05 75.0 0.0 0
125.00 CVX1428W125 8.75 0.00 8.75 41.0 10.10 25.0 0.0 0
126.00 CVX1428W126 9.10 0.00 9.10 19.0 11.10 25.0 0.0 0
127.00 CVX1428W127 10.10 0.00 10.10 19.0 12.10 25.0 0.0 0
128.00 CVX1428W128 10.60 0.00 10.60 46.0 14.00 10.0 0.0 0
129.00 CVX1428W129 11.60 0.00 11.60 46.0 15.00 10.0 0.0 0
130.00 CVX1428W130 13.10 0.00 13.10 139.0 15.00 22.0 0.0 0
131.00 CVX1428W131 13.60 0.00 13.60 46.0 17.00 10.0 0.0 0
132.00 CVX1428W132 15.20 0.00 15.20 30.0 17.25 21.0 0.0 0
133.00 CVX1428W133 16.05 0.00 16.05 133.0 19.55 133.0 0.0 0
134.00 CVX1428W134 16.60 0.00 16.60 133.0 20.50 1.0 0.0 0
135.00 CVX1428W135 18.05 0.00 18.05 10.0 21.55 133.0 0.0 0
140.00 CVX1428W140 22.50 0.00 22.50 10.0 25.40 440.0 0.0 0
145.00 CVX1428W145 27.50 0.00 27.50 10.0 30.40 440.0 0.0 0
150.00 CVX1428W150 32.50 0.00 32.50 10.0 35.40 440.0 0.0 0
155.00 CVX1428W155 37.35 0.00 37.35 39.0 40.65 10.0 0.0 0
160.00 CVX1428W160 42.55 0.00 42.55 1.0 45.40 19.0 0.0 0