Chevron Corporation $123.68

up +1.85


17/4/2014 06:40 PM  |  NYSE : CVX  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 123.68
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 1.85 (1.52 %)
Prev Close: 121.83
Open: 121.72
Bid: 123.52
Ask: 123.98
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 12%
Options:

Call Options: CVX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CVX1425D75 0.00 0.00 46.30 21.0 50.60 1.0 0.0 0
80.00 CVX1425D80 0.00 0.00 41.50 1.0 45.60 1.0 0.0 0
85.00 CVX1425D85 0.00 0.00 36.35 10.0 40.40 10.0 0.0 0
90.00 CVX1425D90 0.00 0.00 31.40 10.0 35.40 21.0 0.0 0
95.00 CVX1425D95 0.00 0.00 26.35 10.0 30.40 10.0 0.0 0
100.00 CVX1425D100 0.00 0.00 21.50 10.0 25.35 1.0 0.0 0
101.00 CVX1425D101 18.75 0.00 20.95 10.0 24.30 10.0 0.0 0
102.00 CVX1425D102 18.05 0.00 19.50 21.0 23.35 10.0 0.0 0
103.00 CVX1425D103 16.70 0.00 18.80 10.0 22.40 21.0 0.0 0
104.00 CVX1425D104 15.60 0.00 17.45 10.0 21.35 2.0 0.0 0
105.00 CVX1425D105 14.60 0.00 16.50 21.0 20.35 21.0 0.0 0
106.00 CVX1425D106 9.45 -4.30 15.50 15.0 18.70 3.0 1.0 1
107.00 CVX1425D107 8.50 -4.10 14.50 21.0 17.55 10.0 9.0 9
108.00 CVX1425D108 7.15 -4.80 14.10 14.0 16.55 2.0 10.0 11
109.00 CVX1425D109 7.00 -3.65 12.45 12.0 15.60 2.0 2.0 2
110.00 CVX1425D110 5.95 -4.75 11.45 74.0 14.60 49.0 10.0 25
111.00 CVX1425D111 4.45 -5.25 11.40 95.0 13.00 54.0 11.0 52
112.00 CVX1425D112 9.45 0.00 10.40 232.0 12.00 49.0 3.0 41
113.00 CVX1425D113 6.90 -1.05 9.40 259.0 11.00 70.0 5.0 98
114.00 CVX1425D114 4.60 -2.40 8.40 334.0 10.00 122.0 15.0 654
115.00 CVX1425D115 3.75 -2.25 7.40 268.0 9.00 70.0 52.0 193
116.00 CVX1425D116 2.33 -2.87 6.45 270.0 8.00 71.0 24.0 426
117.00 CVX1425D117 6.25 1.45 6.15 516.0 6.95 370.0 1882.0 2,195
118.00 CVX1425D118 5.49 1.49 5.55 170.0 5.90 146.0 34.0 391
119.00 CVX1425D119 4.55 1.45 4.15 575.0 5.00 166.0 20.0 1,314
120.00 CVX1425D120 3.77 1.59 3.75 23.0 3.95 62.0 175.0 2,498
121.00 CVX1425D121 2.89 1.46 2.80 125.0 3.05 393.0 32.0 800
122.00 CVX1425D122 2.12 1.20 1.98 187.0 2.15 560.0 205.0 434
123.00 CVX1425D123 1.20 0.69 1.29 17.0 1.35 16.0 112.0 662
124.00 CVX1425D124 0.73 0.47 0.74 32.0 0.80 266.0 252.0 416
125.00 CVX1425D125 0.39 0.29 0.37 61.0 0.42 129.0 817.0 151
126.00 CVX1425D126 0.18 0.17 0.16 80.0 0.21 286.0 426.0 30
127.00 CVX1425D127 0.09 0.04 0.06 74.0 0.10 82.0 32.0 1
128.00 CVX1425D128 0.04 0.00 0.01 10.0 0.04 32.0 5.0 50
129.00 CVX1425D129 0.08 0.04 0.01 10.0 0.04 132.0 20.0 20
130.00 CVX1425D130 0.04 0.00 0.01 303.0 0.04 56.0 0.0 0
131.00 CVX1425D131 0.00 0.00 0.00 0.0 0.03 55.0 0.0 0
132.00 CVX1425D132 0.00 0.00 0.00 0.0 0.03 55.0 0.0 0
133.00 CVX1425D133 0.00 0.00 0.00 0.0 0.03 58.0 0.0 0
134.00 CVX1425D134 0.00 0.00 0.00 0.0 0.03 55.0 0.0 0
135.00 CVX1425D135 0.00 0.00 0.00 0.0 0.03 55.0 0.0 0
136.00 CVX1425D136 0.00 0.00 0.00 0.0 0.03 74.0 0.0 0
137.00 CVX1425D137 0.00 0.00 0.00 0.0 0.03 66.0 0.0 0
140.00 CVX1425D140 0.00 0.00 0.00 0.0 0.03 55.0 0.0 0
145.00 CVX1425D145 0.00 0.00 0.00 0.0 0.03 55.0 0.0 0
150.00 CVX1425D150 0.00 0.00 0.00 0.0 0.03 60.0 0.0 0
155.00 CVX1425D155 0.00 0.00 0.00 0.0 0.03 55.0 0.0 0
160.00 CVX1425D160 0.00 0.00 0.00 0.0 0.03 55.0 0.0 0
165.00 CVX1425D165 0.00 0.00 0.00 0.0 0.03 55.0 0.0 0

Put Options: CVX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CVX1425P75 0.00 0.00 0.00 0.0 0.03 55.0 0.0 0
80.00 CVX1425P80 0.00 0.00 0.00 0.0 0.03 60.0 0.0 0
85.00 CVX1425P85 0.00 0.00 0.00 0.0 0.03 60.0 0.0 0
90.00 CVX1425P90 0.00 0.00 0.00 0.0 0.03 60.0 0.0 0
95.00 CVX1425P95 0.00 0.00 0.00 0.0 0.03 60.0 0.0 0
100.00 CVX1425P100 0.00 0.00 0.00 0.0 0.03 60.0 0.0 0
101.00 CVX1425P101 0.05 0.01 0.01 41.0 0.03 60.0 15.0 15
102.00 CVX1425P102 0.04 0.00 0.01 31.0 0.03 60.0 0.0 0
103.00 CVX1425P103 0.04 0.00 0.01 73.0 0.03 60.0 0.0 0
104.00 CVX1425P104 0.25 0.20 0.01 74.0 0.04 85.0 1.0 1
105.00 CVX1425P105 0.45 0.40 0.01 10.0 0.04 76.0 1.0 1
106.00 CVX1425P106 0.01 0.00 0.01 10.0 0.04 75.0 0.0 0
107.00 CVX1425P107 0.01 0.00 0.01 10.0 0.04 76.0 0.0 0
108.00 CVX1425P108 0.60 0.59 0.01 10.0 0.05 97.0 10.0 25
109.00 CVX1425P109 0.09 0.08 0.01 10.0 0.05 93.0 6.0 42
110.00 CVX1425P110 0.25 0.24 0.01 10.0 0.05 83.0 1.0 122
111.00 CVX1425P111 0.52 0.51 0.01 10.0 0.05 71.0 11.0 77
112.00 CVX1425P112 0.33 0.32 0.01 10.0 0.05 66.0 1.0 624
113.00 CVX1425P113 0.26 0.25 0.01 59.0 0.05 77.0 19.0 289
114.00 CVX1425P114 0.09 0.08 0.01 30.0 0.06 196.0 17.0 854
115.00 CVX1425P115 0.05 0.00 0.05 250.0 0.14 452.0 10.0 372
116.00 CVX1425P116 0.36 0.31 0.01 123.0 0.13 807.0 2.0 1,093
117.00 CVX1425P117 0.03 -0.04 0.03 54.0 0.13 814.0 6.0 380
118.00 CVX1425P118 0.37 0.25 0.03 157.0 0.12 617.0 91.0 224
119.00 CVX1425P119 0.89 0.69 0.04 322.0 0.11 485.0 86.0 138
120.00 CVX1425P120 0.12 -0.26 0.10 55.0 0.12 2.0 283.0 717
121.00 CVX1425P121 0.20 -0.43 0.18 52.0 0.22 48.0 59.0 179
122.00 CVX1425P122 0.33 -0.69 0.32 592.0 0.38 72.0 118.0 59
123.00 CVX1425P123 0.62 -0.99 0.62 55.0 0.65 50.0 383.0 43
124.00 CVX1425P124 1.07 -1.13 1.04 200.0 1.11 11.0 57.0 0
125.00 CVX1425P125 1.72 -1.22 1.64 136.0 1.75 39.0 123.0 414
126.00 CVX1425P126 3.30 -0.55 2.27 543.0 2.69 566.0 3.0 0
127.00 CVX1425P127 4.80 0.00 3.10 132.0 3.90 142.0 0.0 0
128.00 CVX1425P128 5.75 0.00 3.95 82.0 5.60 205.0 0.0 0
129.00 CVX1425P129 6.25 0.00 5.05 76.0 6.60 197.0 0.0 0
130.00 CVX1425P130 7.20 0.00 6.05 65.0 7.65 127.0 0.0 0
131.00 CVX1425P131 0.00 0.00 7.00 10.0 8.70 21.0 0.0 0
132.00 CVX1425P132 0.00 0.00 7.65 30.0 9.70 38.0 0.0 0
133.00 CVX1425P133 0.00 0.00 8.30 22.0 10.70 21.0 0.0 0
134.00 CVX1425P134 0.00 0.00 9.55 10.0 11.70 21.0 0.0 0
135.00 CVX1425P135 0.00 0.00 10.35 22.0 12.90 21.0 0.0 0
136.00 CVX1425P136 0.00 0.00 11.35 8.0 13.95 21.0 0.0 0
137.00 CVX1425P137 0.00 0.00 12.35 22.0 14.90 11.0 0.0 0
140.00 CVX1425P140 0.00 0.00 14.70 1.0 18.65 10.0 0.0 0
145.00 CVX1425P145 0.00 0.00 19.40 31.0 23.55 10.0 0.0 0
150.00 CVX1425P150 0.00 0.00 24.70 10.0 28.60 10.0 0.0 0
155.00 CVX1425P155 0.00 0.00 29.40 10.0 33.55 1.0 0.0 0
160.00 CVX1425P160 0.00 0.00 34.50 20.0 38.60 1.0 0.0 0
165.00 CVX1425P165 0.00 0.00 39.40 10.0 43.60 1.0 0.0 0
Trading Center