$116.15 0.00 (0.00%) Chevron Corporation - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 116.15
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 116.15
Open: 117.80
Bid: 116.18
Ask: 116.39
Options:

Call Options: CVX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 CVX1428K80 35.10 0.00 35.10 133.0 37.90 1.0 0.0 0
85.00 CVX1428K85 29.65 0.00 29.65 133.0 33.15 133.0 0.0 0
90.00 CVX1428K90 25.10 0.00 25.10 133.0 27.90 1.0 0.0 0
95.00 CVX1428K95 20.20 0.00 20.20 133.0 21.70 108.0 0.0 0
99.00 CVX1428K99 16.20 0.00 16.20 49.0 17.65 183.0 0.0 0
100.00 CVX1428K100 15.45 0.00 15.45 70.0 17.25 70.0 0.0 0
101.00 CVX1428K101 14.25 0.00 14.25 133.0 15.65 19.0 0.0 0
102.00 CVX1428K102 13.80 0.55 13.25 70.0 14.60 62.0 4.0 18
103.00 CVX1428K103 12.80 0.55 12.25 71.0 13.60 67.0 3.0 10
104.00 CVX1428K104 11.85 0.45 11.40 71.0 12.60 112.0 3.0 10
105.00 CVX1428K105 10.20 0.00 10.20 105.0 11.60 67.0 0.0 0
106.00 CVX1428K106 9.30 0.00 9.30 65.0 10.65 251.0 0.0 0
107.00 CVX1428K107 9.00 0.00 8.80 160.0 9.55 230.0 10.0 10
108.00 CVX1428K108 7.90 0.00 7.75 301.0 8.60 184.0 10.0 10
109.00 CVX1428K109 5.20 -1.50 6.70 165.0 7.60 101.0 34.0 34
110.00 CVX1428K110 7.10 1.50 5.60 362.0 6.60 178.0 9.0 45
111.00 CVX1428K111 5.00 0.30 4.70 834.0 5.95 744.0 31.0 31
112.00 CVX1428K112 4.05 0.25 3.80 394.0 4.60 226.0 405.0 175
113.00 CVX1428K113 5.40 2.42 2.98 854.0 3.70 344.0 5.0 5
114.00 CVX1428K114 2.53 0.23 2.30 753.0 2.60 103.0 26.0 271
115.00 CVX1428K115 1.65 0.00 1.55 1210.0 1.81 69.0 20.0 213
116.00 CVX1428K116 0.99 0.00 1.05 15.0 1.14 70.0 146.0 544
117.00 CVX1428K117 0.60 0.00 0.59 50.0 0.63 50.0 616.0 496
118.00 CVX1428K118 0.29 0.00 0.28 10.0 0.30 10.0 443.0 989
119.00 CVX1428K119 0.14 0.00 0.12 84.0 0.14 72.0 40.0 834
120.00 CVX1428K120 0.05 0.00 0.03 466.0 0.07 2.0 101.0 891
121.00 CVX1428K121 0.03 0.00 0.01 229.0 0.06 48.0 99.0 859
122.00 CVX1428K122 0.09 0.08 0.01 47.0 0.05 100.0 10.0 128
123.00 CVX1428K123 0.15 0.13 0.01 75.0 0.02 1.0 38.0 125
124.00 CVX1428K124 0.01 0.00 0.01 10.0 0.01 30.0 11.0 54
125.00 CVX1428K125 0.04 0.03 0.01 10.0 0.01 1.0 75.0 122
126.00 CVX1428K126 0.03 -0.06 0.01 100.0 0.09 686.0 2.0 96
127.00 CVX1428K127 0.03 -0.06 0.01 40.0 0.09 699.0 10.0 50
128.00 CVX1428K128 0.03 -0.06 0.01 50.0 0.09 885.0 40.0 60
129.00 CVX1428K129 0.17 0.08 0.01 100.0 0.09 190.0 6.0 6
130.00 CVX1428K130 0.05 0.00 0.01 10.0 0.05 67.0 0.0 0
131.00 CVX1428K131 0.09 0.00 0.01 10.0 0.09 150.0 0.0 0
132.00 CVX1428K132 0.10 0.01 0.01 1.0 0.09 557.0 346.0 346
133.00 CVX1428K133 0.03 -0.06 0.01 10.0 0.09 139.0 5.0 68
134.00 CVX1428K134 0.07 -0.01 0.01 10.0 0.08 461.0 29.0 29
135.00 CVX1428K135 0.09 0.00 0.01 10.0 0.09 120.0 0.0 0
140.00 CVX1428K140 0.09 0.00 0.00 0.0 0.09 116.0 0.0 0

Put Options: CVX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 CVX1428W80 0.09 0.00 0.01 61.0 0.09 148.0 0.0 0
85.00 CVX1428W85 0.09 0.00 0.01 10.0 0.09 165.0 0.0 0
90.00 CVX1428W90 0.09 0.00 0.01 2.0 0.09 136.0 0.0 0
95.00 CVX1428W95 0.09 0.00 0.01 10.0 0.09 1002.0 0.0 88
99.00 CVX1428W99 0.09 0.00 0.01 77.0 0.09 118.0 0.0 0
100.00 CVX1428W100 0.29 0.20 0.01 10.0 0.09 162.0 6.0 9
101.00 CVX1428W101 0.09 0.00 0.01 10.0 0.09 161.0 0.0 0
102.00 CVX1428W102 0.05 0.04 0.01 2.0 0.09 718.0 10.0 49
103.00 CVX1428W103 0.27 0.26 0.01 2.0 0.03 30.0 1.0 95
104.00 CVX1428W104 0.04 0.03 0.01 10.0 0.02 1.0 20.0 50
105.00 CVX1428W105 0.02 0.00 0.01 10.0 0.04 88.0 3.0 371
106.00 CVX1428W106 0.06 0.05 0.01 10.0 0.03 2.0 7.0 190
107.00 CVX1428W107 0.03 0.00 0.01 10.0 0.06 67.0 1.0 103
108.00 CVX1428W108 0.03 0.00 0.01 114.0 0.07 156.0 2.0 39
109.00 CVX1428W109 0.03 0.00 0.01 230.0 0.06 69.0 1.0 360
110.00 CVX1428W110 0.04 0.00 0.03 135.0 0.09 154.0 180.0 327
111.00 CVX1428W111 0.05 0.00 0.05 97.0 0.15 906.0 5.0 144
112.00 CVX1428W112 0.15 0.00 0.06 1029.0 0.14 248.0 42.0 2,308
113.00 CVX1428W113 0.16 0.00 0.14 89.0 0.19 55.0 653.0 1,859
114.00 CVX1428W114 0.30 0.00 0.28 50.0 0.31 60.0 753.0 1,101
115.00 CVX1428W115 0.51 0.00 0.48 60.0 0.54 60.0 1200.0 995
116.00 CVX1428W116 0.93 0.00 0.81 50.0 0.88 35.0 539.0 853
117.00 CVX1428W117 1.23 0.00 1.33 61.0 1.43 23.0 230.0 1,644
118.00 CVX1428W118 2.58 0.00 2.01 92.0 2.26 1324.0 145.0 283
119.00 CVX1428W119 3.00 0.00 2.81 235.0 3.15 546.0 10.0 70
120.00 CVX1428W120 2.00 -0.32 2.32 1139.0 4.50 1262.0 10.0 19
121.00 CVX1428W121 4.50 1.45 3.05 604.0 5.45 198.0 20.0 21
122.00 CVX1428W122 6.98 2.93 4.05 579.0 6.45 172.0 5.0 5
123.00 CVX1428W123 5.05 0.00 5.05 583.0 7.45 71.0 0.0 0
124.00 CVX1428W124 6.10 0.00 6.10 455.0 8.55 59.0 0.0 0
125.00 CVX1428W125 6.95 0.00 6.95 82.0 9.50 30.0 0.0 0
126.00 CVX1428W126 8.50 0.00 8.50 19.0 10.15 19.0 0.0 0
127.00 CVX1428W127 8.85 0.00 8.85 33.0 11.75 30.0 0.0 0
128.00 CVX1428W128 9.95 0.00 9.95 139.0 12.75 22.0 0.0 0
129.00 CVX1428W129 10.85 0.00 10.85 139.0 13.85 22.0 0.0 0
130.00 CVX1428W130 11.85 0.00 11.85 40.0 14.80 30.0 0.0 0
131.00 CVX1428W131 13.00 0.00 13.00 133.0 15.80 19.0 0.0 0
132.00 CVX1428W132 13.95 0.00 13.95 133.0 16.80 19.0 0.0 0
133.00 CVX1428W133 14.80 0.00 14.80 43.0 17.80 30.0 0.0 0
134.00 CVX1428W134 15.90 0.00 15.90 43.0 18.85 30.0 0.0 0
135.00 CVX1428W135 17.10 0.00 16.80 133.0 19.15 24.0 0.0 0
140.00 CVX1428W140 22.20 0.00 22.15 1.0 25.80 1.0 0.0 0