$115.91 -0.28 (-0.24%) Chevron Corporation - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 115.91
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.28 (-0.24%)
Prev Close: 116.19
Open: 116.19
Bid: 115.87
Ask: 115.90
Options:

Call Options: CVX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CVX1424J65 51.15 0.00 50.40 60.0 51.25 10.0 0.0 0
70.00 CVX1424J70 44.55 0.00 43.50 11.0 47.55 1.0 0.0 0
75.00 CVX1424J75 39.55 0.00 38.50 1.0 42.55 1.0 0.0 0
80.00 CVX1424J80 34.55 0.00 33.55 41.0 37.50 30.0 0.0 0
85.00 CVX1424J85 29.55 0.00 28.60 11.0 32.45 11.0 0.0 0
90.00 CVX1424J90 24.35 0.00 23.55 30.0 26.00 10.0 0.0 0
90.00 CVX1431J90 24.50 0.00 24.15 10.0 27.55 1.0 0.0 0
95.00 CVX1424J95 15.05 -4.85 20.30 40.0 21.05 21.0 55.0 59
95.00 CVX1431J95 19.50 0.00 18.85 39.0 22.40 29.0 0.0 0
96.00 CVX1424J96 18.80 0.00 17.45 1.0 21.55 1.0 0.0 0
97.00 CVX1424J97 17.80 0.00 16.40 21.0 20.50 10.0 0.0 0
98.00 CVX1424J98 16.80 0.00 17.10 30.0 18.20 30.0 0.0 0
99.00 CVX1424J99 16.00 0.00 16.60 11.0 17.05 11.0 0.0 0
100.00 CVX1424J100 15.95 0.85 15.25 160.0 15.95 62.0 2.0 2
100.00 CVX1431J100 14.35 0.00 14.15 66.0 17.40 56.0 0.0 0
101.00 CVX1424J101 14.30 0.00 12.50 30.0 16.75 10.0 0.0 0
102.00 CVX1424J102 12.70 0.00 12.60 22.0 14.05 22.0 0.0 0
103.00 CVX1424J103 12.35 0.85 11.60 83.0 13.05 23.0 11.0 0
104.00 CVX1424J104 5.40 -6.70 11.60 51.0 11.90 158.0 6.0 6
105.00 CVX1424J105 9.30 -1.85 9.60 1568.0 10.90 571.0 15.0 548
105.00 CVX1431J105 10.25 0.85 10.00 60.0 11.30 81.0 1.0 0
106.00 CVX1424J106 5.50 -4.60 8.65 924.0 9.90 10.0 40.0 15
106.00 CVX1431J106 6.15 -2.40 8.40 29.0 10.50 29.0 1.0 1
107.00 CVX1424J107 7.95 -0.65 7.65 1085.0 9.05 90.0 20.0 35
107.00 CVX1431J107 7.50 0.00 8.20 43.0 9.70 342.0 0.0 0
108.00 CVX1424J108 7.70 0.60 6.65 1506.0 8.00 535.0 107.0 54
108.00 CVX1431J108 6.70 0.00 7.20 31.0 8.45 349.0 0.0 0
109.00 CVX1424J109 7.00 -0.20 6.25 1323.0 6.95 446.0 87.0 660
109.00 CVX1431J109 8.15 0.00 5.70 166.0 7.30 467.0 42.0 43
110.00 CVX1424J110 5.75 -1.08 5.50 127.0 6.05 158.0 57.0 1,106
110.00 CVX1431J110 6.20 -0.80 5.50 148.0 6.20 58.0 10.0 256
111.00 CVX1424J111 4.40 -1.00 4.25 774.0 5.05 75.0 36.0 296
111.00 CVX1431J111 6.10 0.00 4.05 760.0 5.30 158.0 90.0 138
112.00 CVX1424J112 3.40 -0.80 3.25 1044.0 4.05 189.0 177.0 410
112.00 CVX1431J112 4.00 -1.25 3.70 258.0 4.45 422.0 11.0 512
113.00 CVX1424J113 2.90 -1.10 2.69 210.0 2.96 433.0 76.0 577
113.00 CVX1431J113 4.30 0.00 2.91 688.0 3.60 693.0 190.0 166
114.00 CVX1424J114 1.80 -0.26 1.73 295.0 1.91 92.0 251.0 1,049
114.00 CVX1431J114 2.37 -0.93 2.29 547.0 2.72 433.0 9.0 999
115.00 CVX1424J115 0.90 -0.50 0.63 59.0 0.97 19.0 290.0 694
115.00 CVX1431J115 1.84 -0.45 1.68 1927.0 1.97 2063.0 52.0 1,186
116.00 CVX1424J116 0.05 -0.69 0.01 1.0 0.07 27.0 246.0 1,220
116.00 CVX1431J116 1.25 -0.35 1.23 308.0 1.35 1416.0 202.0 657
117.00 CVX1424J117 0.01 -0.24 0.01 1.0 0.01 4.0 17.0 1,045
117.00 CVX1431J117 0.80 -0.40 0.77 92.0 0.86 1678.0 192.0 592
118.00 CVX1424J118 0.15 0.00 0.02 221.0 0.01 10.0 53.0 291
118.00 CVX1431J118 0.44 -0.20 0.46 142.0 0.52 777.0 258.0 523
119.00 CVX1424J119 0.02 0.00 0.01 50.0 0.01 73.0 20.0 469
119.00 CVX1431J119 0.25 -0.31 0.24 87.0 0.29 787.0 11.0 1,370
120.00 CVX1424J120 0.05 0.00 0.05 20.0 0.13 1246.0 120.0 375
120.00 CVX1431J120 0.22 0.00 0.11 73.0 0.16 382.0 324.0 519
121.00 CVX1424J121 0.05 -0.09 0.01 10.0 0.10 1062.0 14.0 696
121.00 CVX1431J121 0.10 -0.04 0.06 207.0 0.14 1002.0 2.0 63
122.00 CVX1424J122 0.03 0.00 0.07 2.0 0.02 1.0 1.0 262
122.00 CVX1431J122 0.08 0.05 0.02 94.0 0.14 1011.0 4.0 57
123.00 CVX1424J123 0.02 -0.12 0.02 10.0 0.03 5.0 10.0 295
123.00 CVX1431J123 0.04 0.03 0.02 68.0 0.14 1399.0 20.0 114
124.00 CVX1424J124 0.05 0.00 0.01 50.0 0.13 1051.0 3.0 228
124.00 CVX1431J124 0.03 0.02 0.01 60.0 0.10 579.0 10.0 145
125.00 CVX1424J125 0.01 0.00 0.02 2.0 0.01 46.0 10.0 341
125.00 CVX1431J125 0.02 0.01 0.01 40.0 0.11 817.0 20.0 319
126.00 CVX1424J126 0.07 -0.07 0.01 10.0 0.13 1869.0 10.0 224
126.00 CVX1431J126 0.03 0.02 0.01 29.0 0.02 10.0 30.0 96
127.00 CVX1424J127 0.03 -0.11 0.03 20.0 0.13 1506.0 20.0 1,371
127.00 CVX1431J127 0.02 0.01 0.01 1.0 0.08 4.0 20.0 184
128.00 CVX1424J128 0.02 -0.01 0.01 40.0 0.03 809.0 30.0 2,761
128.00 CVX1431J128 0.11 0.10 0.01 1.0 0.14 1698.0 2.0 97
129.00 CVX1424J129 0.06 -0.08 0.01 60.0 0.13 1560.0 20.0 33
129.00 CVX1431J129 0.34 0.20 0.01 1.0 0.14 872.0 1.0 22
130.00 CVX1424J130 0.02 -0.12 0.02 4.0 0.13 1380.0 4.0 134
130.00 CVX1431J130 0.02 -0.12 0.01 20.0 0.14 1538.0 1.0 39
131.00 CVX1424J131 0.16 0.02 0.01 50.0 0.13 967.0 20.0 117
131.00 CVX1431J131 0.05 -0.09 0.01 1.0 0.14 952.0 80.0 118
132.00 CVX1424J132 0.10 -0.04 0.01 50.0 0.13 1621.0 40.0 305
132.00 CVX1431J132 0.30 0.16 0.01 1.0 0.14 1127.0 9.0 60
133.00 CVX1424J133 0.59 0.45 0.01 10.0 0.13 790.0 29.0 29
133.00 CVX1431J133 0.05 -0.09 0.01 10.0 0.14 1385.0 10.0 15
134.00 CVX1424J134 0.03 -0.11 0.01 50.0 0.13 846.0 2.0 4
134.00 CVX1431J134 0.14 0.00 0.01 10.0 0.14 740.0 0.0 0
135.00 CVX1424J135 0.14 0.00 0.01 10.0 0.09 1169.0 0.0 0
135.00 CVX1431J135 0.14 0.00 0.01 10.0 0.09 1017.0 0.0 0
136.00 CVX1424J136 0.14 0.00 0.02 10.0 0.13 1169.0 0.0 0
136.00 CVX1431J136 0.14 0.00 0.01 10.0 0.14 1141.0 0.0 0
137.00 CVX1424J137 0.08 -0.06 0.01 10.0 0.13 878.0 1.0 2
137.00 CVX1431J137 0.14 0.00 0.01 10.0 0.14 1190.0 0.0 0
138.00 CVX1424J138 0.14 0.00 0.01 10.0 0.13 1182.0 0.0 0
138.00 CVX1431J138 0.14 0.00 0.01 10.0 0.14 1071.0 0.0 0
139.00 CVX1424J139 0.14 0.00 0.01 10.0 0.13 1169.0 0.0 0
139.00 CVX1431J139 0.14 0.00 0.01 10.0 0.14 930.0 0.0 0
140.00 CVX1424J140 0.05 -0.09 0.01 50.0 0.13 856.0 20.0 40
140.00 CVX1431J140 0.14 0.00 0.01 10.0 0.14 1148.0 0.0 0
141.00 CVX1424J141 0.14 0.00 0.01 10.0 0.13 769.0 0.0 0
141.00 CVX1431J141 0.14 0.00 0.01 10.0 0.14 1094.0 0.0 0
142.00 CVX1424J142 0.14 0.00 0.01 10.0 0.13 1180.0 0.0 0
142.00 CVX1431J142 0.14 0.00 0.01 50.0 0.14 1071.0 0.0 0
143.00 CVX1424J143 0.14 0.00 0.01 10.0 0.13 1199.0 0.0 0
143.00 CVX1431J143 0.14 0.00 0.01 10.0 0.14 984.0 0.0 0
145.00 CVX1424J145 0.14 0.00 0.00 0.0 0.13 445.0 0.0 0
150.00 CVX1424J150 0.14 0.00 0.00 0.0 0.13 496.0 0.0 0
155.00 CVX1424J155 0.14 0.00 0.00 0.0 0.13 728.0 0.0 0

Put Options: CVX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CVX1424V65 0.14 0.00 0.00 0.0 0.13 735.0 0.0 0
70.00 CVX1424V70 0.14 0.00 0.00 0.0 0.13 482.0 0.0 0
75.00 CVX1424V75 0.08 0.00 0.01 10.0 0.13 482.0 0.0 0
80.00 CVX1424V80 0.14 0.00 0.01 103.0 0.12 984.0 0.0 0
85.00 CVX1424V85 0.03 -0.01 0.01 1.0 0.04 933.0 48.0 48
90.00 CVX1424V90 0.01 -0.01 0.01 79.0 0.01 1.0 211.0 275
90.00 CVX1431V90 0.04 0.03 0.01 10.0 0.04 2.0 208.0 208
95.00 CVX1424V95 0.01 -0.11 0.01 6.0 0.12 1189.0 11.0 126
95.00 CVX1431V95 0.04 0.03 0.01 35.0 0.12 1206.0 6.0 113
96.00 CVX1424V96 0.03 -0.01 0.01 51.0 0.13 1493.0 394.0 394
97.00 CVX1424V97 0.03 -0.11 0.01 20.0 0.13 1514.0 18.0 36
98.00 CVX1424V98 0.03 -0.11 0.01 1.0 0.13 1535.0 10.0 10
99.00 CVX1424V99 0.14 0.00 0.01 82.0 0.13 1184.0 0.0 0
100.00 CVX1424V100 0.09 0.05 0.01 134.0 0.13 1272.0 8.0 284
100.00 CVX1431V100 0.07 0.06 0.01 162.0 0.14 1381.0 20.0 194
101.00 CVX1424V101 0.14 0.00 0.01 31.0 0.13 1112.0 0.0 0
102.00 CVX1424V102 0.10 -0.04 0.01 1.0 0.13 1105.0 14.0 14
103.00 CVX1424V103 0.01 -0.13 0.01 56.0 0.13 1157.0 84.0 517
104.00 CVX1424V104 0.02 -0.02 0.02 100.0 0.13 1477.0 100.0 211
105.00 CVX1424V105 0.03 -0.01 0.01 61.0 0.01 56.0 162.0 1,685
105.00 CVX1431V105 0.09 0.05 0.06 20.0 0.14 28.0 83.0 106
106.00 CVX1424V106 0.03 0.00 0.03 2.0 0.13 1525.0 2.0 66
106.00 CVX1431V106 0.13 0.08 0.06 206.0 0.13 901.0 40.0 83
107.00 CVX1424V107 0.04 -0.01 0.04 3.0 0.13 1506.0 3.0 182
107.00 CVX1431V107 0.13 0.08 0.07 184.0 0.16 614.0 6.0 323
108.00 CVX1424V108 0.31 0.17 0.02 134.0 0.13 1112.0 53.0 85
108.00 CVX1431V108 0.21 0.05 0.12 59.0 0.15 62.0 104.0 905
109.00 CVX1424V109 0.14 0.00 0.03 50.0 0.13 1125.0 2.0 530
109.00 CVX1431V109 0.16 -0.01 0.13 958.0 0.22 1756.0 7.0 929
110.00 CVX1424V110 0.02 0.00 0.02 2.0 0.13 936.0 2.0 757
110.00 CVX1431V110 0.19 -0.01 0.19 46.0 0.28 1118.0 7.0 1,041
111.00 CVX1424V111 0.03 0.01 0.03 2.0 0.13 1053.0 2.0 420
111.00 CVX1431V111 0.31 0.04 0.26 444.0 0.33 1864.0 52.0 1,316
112.00 CVX1424V112 0.05 0.00 0.01 40.0 0.13 1034.0 6.0 156
112.00 CVX1431V112 0.37 0.06 0.35 1672.0 0.42 803.0 3.0 1,113
113.00 CVX1424V113 0.06 0.00 0.01 200.0 0.14 961.0 5.0 2,963
113.00 CVX1431V113 0.54 0.09 0.49 81.0 0.54 100.0 1072.0 629
114.00 CVX1424V114 0.03 -0.04 0.01 28.0 0.12 1118.0 162.0 427
114.00 CVX1431V114 0.69 0.21 0.69 225.0 0.75 3.0 181.0 638
115.00 CVX1424V115 0.01 -0.17 0.01 81.0 0.01 54.0 2878.0 1,458
115.00 CVX1431V115 1.02 -0.12 0.99 23.0 1.02 5.0 103.0 381
116.00 CVX1424V116 0.11 -0.34 0.04 21.0 0.21 1.0 665.0 1,961
116.00 CVX1431V116 1.99 0.94 1.38 1745.0 1.82 2640.0 1.0 322
117.00 CVX1424V117 1.19 0.37 1.18 74.0 1.26 29.0 273.0 334
117.00 CVX1431V117 1.86 0.06 1.86 238.0 2.67 123.0 10.0 138
118.00 CVX1424V118 2.47 0.90 2.04 470.0 2.26 967.0 27.0 239
118.00 CVX1431V118 1.82 0.00 2.45 659.0 3.80 1319.0 152.0 384
119.00 CVX1424V119 4.00 1.90 2.73 1731.0 3.30 1376.0 30.0 457
119.00 CVX1431V119 4.60 2.24 3.20 269.0 4.30 1272.0 20.0 144
120.00 CVX1424V120 3.05 0.00 3.75 1841.0 4.30 602.0 19.0 255
120.00 CVX1431V120 7.70 4.25 3.90 146.0 5.30 1040.0 1.0 736
121.00 CVX1424V121 4.80 1.02 5.05 250.0 5.30 122.0 12.0 90
121.00 CVX1431V121 4.00 0.00 4.75 76.0 6.70 796.0 30.0 92
122.00 CVX1424V122 5.95 0.78 6.05 259.0 6.30 164.0 1.0 255
122.00 CVX1431V122 6.85 1.85 5.70 67.0 7.70 690.0 5.0 25
123.00 CVX1424V123 6.97 0.31 7.05 61.0 7.30 708.0 1.0 121
123.00 CVX1431V123 7.84 2.24 6.65 61.0 8.65 436.0 5.0 351
124.00 CVX1424V124 7.20 0.00 7.65 180.0 8.30 112.0 2.0 54
124.00 CVX1431V124 12.66 6.11 7.65 79.0 9.65 277.0 18.0 102
125.00 CVX1424V125 9.18 1.58 8.65 55.0 9.30 45.0 2.0 32
125.00 CVX1431V125 4.50 -3.00 8.45 71.0 10.90 69.0 17.0 26
126.00 CVX1424V126 3.45 -5.15 9.20 98.0 10.75 78.0 2.0 88
126.00 CVX1431V126 7.77 -0.73 9.30 61.0 12.00 261.0 2.0 25
127.00 CVX1424V127 5.90 -3.00 10.25 48.0 12.20 48.0 10.0 1
127.00 CVX1431V127 4.10 -4.50 9.45 37.0 12.85 23.0 9.0 70
128.00 CVX1424V128 4.05 -7.65 12.00 51.0 12.30 254.0 9.0 12
128.00 CVX1431V128 7.00 -2.30 10.50 21.0 14.15 21.0 1.0 1
129.00 CVX1424V129 4.35 -8.00 13.00 51.0 13.35 163.0 39.0 48
129.00 CVX1431V129 10.35 0.00 10.80 17.0 15.00 11.0 0.0 0
130.00 CVX1424V130 5.50 -6.80 13.15 48.0 15.00 87.0 15.0 15
130.00 CVX1431V130 11.40 0.00 12.05 11.0 16.15 54.0 0.0 0
131.00 CVX1424V131 13.65 0.00 14.20 48.0 15.75 41.0 0.0 0
131.00 CVX1431V131 12.35 0.00 13.50 11.0 17.15 22.0 0.0 0
132.00 CVX1424V132 7.30 -7.00 15.55 48.0 16.75 41.0 4.0 4
132.00 CVX1431V132 13.35 0.00 14.15 21.0 18.60 41.0 0.0 0
133.00 CVX1424V133 16.60 0.00 14.85 31.0 17.35 466.0 0.0 0
133.00 CVX1431V133 14.25 0.00 15.25 25.0 19.55 12.0 0.0 0
134.00 CVX1424V134 16.35 0.00 15.90 40.0 19.55 41.0 0.0 0
134.00 CVX1431V134 15.60 0.00 16.35 1.0 20.55 10.0 0.0 0
135.00 CVX1424V135 17.10 0.00 16.90 16.0 20.65 1.0 0.0 0
135.00 CVX1431V135 16.60 0.00 17.25 23.0 21.60 11.0 0.0 0
136.00 CVX1424V136 18.00 0.00 17.80 91.0 20.40 90.0 0.0 0
136.00 CVX1431V136 17.70 0.00 18.25 10.0 22.60 20.0 0.0 0
137.00 CVX1424V137 18.65 0.00 18.80 40.0 21.35 514.0 0.0 0
137.00 CVX1431V137 18.25 0.00 19.10 10.0 23.55 21.0 0.0 0
138.00 CVX1424V138 19.80 0.00 19.75 41.0 22.35 30.0 0.0 0
138.00 CVX1431V138 19.30 0.00 20.05 11.0 24.60 20.0 0.0 0
139.00 CVX1424V139 20.30 0.00 20.80 31.0 23.85 30.0 0.0 0
139.00 CVX1431V139 20.30 0.00 21.20 10.0 25.65 10.0 0.0 0
140.00 CVX1424V140 21.40 0.00 21.80 16.0 25.60 1.0 0.0 0
140.00 CVX1431V140 21.30 0.00 21.95 21.0 26.55 11.0 0.0 0
141.00 CVX1424V141 23.10 0.00 22.90 30.0 26.70 31.0 0.0 0
141.00 CVX1431V141 22.30 0.00 23.25 10.0 27.60 1.0 0.0 0
142.00 CVX1424V142 23.55 0.00 23.90 40.0 27.70 40.0 0.0 0
142.00 CVX1431V142 23.30 0.00 23.95 40.0 28.60 30.0 0.0 0
143.00 CVX1424V143 24.55 0.00 24.95 21.0 28.65 20.0 0.0 0
143.00 CVX1431V143 24.60 0.00 25.00 10.0 29.55 31.0 0.0 0
145.00 CVX1424V145 26.50 0.00 26.85 51.0 29.45 30.0 0.0 0
150.00 CVX1424V150 31.60 0.00 32.05 10.0 35.70 10.0 0.0 0
155.00 CVX1424V155 38.80 0.00 37.15 40.0 39.75 10.0 0.0 0