$123.49 0.00 (0.00%) Chevron Corporation - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 123.49
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 123.49
Open: 124.60
Bid: 123.49
Ask: 123.53
Options:

Call Options: CVX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 CVX1426I80 42.50 0.00 42.75 80.0 44.40 65.0 0.0 0
85.00 CVX1426I85 37.05 0.00 37.05 77.0 39.55 77.0 0.0 0
90.00 CVX1426I90 32.20 0.00 31.85 77.0 34.80 11.0 0.0 0
95.00 CVX1426I95 27.05 0.00 26.95 1.0 30.20 1.0 0.0 0
100.00 CVX1426I100 22.30 0.00 22.30 77.0 23.90 77.0 0.0 0
105.00 CVX1426I105 17.40 0.00 17.40 103.0 18.90 156.0 0.0 0
110.00 CVX1426I110 12.70 0.00 12.70 79.0 14.85 84.0 0.0 0
111.00 CVX1426I111 11.70 0.00 11.70 79.0 13.85 85.0 0.0 0
112.00 CVX1426I112 10.70 0.00 10.70 189.0 12.90 189.0 0.0 0
113.00 CVX1426I113 9.70 0.00 9.70 82.0 11.50 168.0 0.0 0
114.00 CVX1426I114 8.70 0.00 8.70 82.0 10.50 203.0 0.0 0
115.00 CVX1426I115 7.70 0.00 7.70 120.0 9.90 117.0 0.0 0
116.00 CVX1426I116 7.45 0.00 7.45 76.0 8.45 511.0 0.0 0
117.00 CVX1426I117 6.45 0.00 6.45 87.0 7.50 416.0 0.0 0
118.00 CVX1426I118 4.65 -0.80 5.45 62.0 6.45 507.0 2.0 1
119.00 CVX1426I119 4.85 0.35 4.50 59.0 5.45 665.0 100.0 24
120.00 CVX1426I120 4.00 0.45 3.55 191.0 4.20 1435.0 110.0 89
121.00 CVX1426I121 3.30 0.65 2.65 911.0 3.10 1717.0 148.0 445
122.00 CVX1426I122 2.28 0.00 1.83 318.0 1.93 88.0 13.0 151
123.00 CVX1426I123 1.23 0.00 1.13 1678.0 1.22 207.0 25.0 203
124.00 CVX1426I124 0.65 0.00 0.61 165.0 0.68 566.0 607.0 544
125.00 CVX1426I125 0.28 0.00 0.28 50.0 0.31 61.0 274.0 903
126.00 CVX1426I126 0.12 0.00 0.11 84.0 0.15 1312.0 118.0 874
127.00 CVX1426I127 0.08 0.00 0.04 39.0 0.12 1043.0 148.0 850
128.00 CVX1426I128 0.08 0.00 0.01 11.0 0.05 1028.0 12.0 1,552
129.00 CVX1426I129 0.06 -0.03 0.02 166.0 0.09 1530.0 6.0 406
130.00 CVX1426I130 0.02 0.00 0.02 2.0 0.11 38.0 2.0 455
131.00 CVX1426I131 0.26 0.24 0.01 10.0 0.02 174.0 80.0 250
132.00 CVX1426I132 0.10 0.00 0.01 10.0 0.10 1270.0 20.0 89
133.00 CVX1426I133 0.07 -0.03 0.01 50.0 0.10 1536.0 10.0 389
134.00 CVX1426I134 0.07 -0.02 0.01 50.0 0.09 1846.0 10.0 101
135.00 CVX1426I135 0.05 0.04 0.01 50.0 0.01 5.0 10.0 117
136.00 CVX1426I136 0.07 -0.02 0.01 126.0 0.09 1146.0 10.0 10
137.00 CVX1426I137 0.03 -0.06 0.01 258.0 0.09 1062.0 40.0 50
138.00 CVX1426I138 0.05 -0.04 0.04 10.0 0.09 1012.0 20.0 20
139.00 CVX1426I139 0.18 0.04 0.01 218.0 0.14 1312.0 32.0 32
140.00 CVX1426I140 0.04 -0.05 0.03 10.0 0.09 1034.0 10.0 20
141.00 CVX1426I141 0.14 0.00 0.01 165.0 0.14 368.0 0.0 0
142.00 CVX1426I142 0.14 0.00 0.01 129.0 0.14 375.0 0.0 0
143.00 CVX1426I143 0.14 0.00 0.01 10.0 0.14 418.0 0.0 0
144.00 CVX1426I144 0.14 0.00 0.01 133.0 0.14 379.0 0.0 0
145.00 CVX1426I145 0.14 0.00 0.01 215.0 0.14 351.0 0.0 0
150.00 CVX1426I150 0.14 0.00 0.00 0.0 0.14 219.0 0.0 0
155.00 CVX1426I155 0.14 0.00 0.00 0.0 0.14 216.0 0.0 0
160.00 CVX1426I160 0.14 0.00 0.00 0.0 0.14 216.0 0.0 0
165.00 CVX1426I165 0.15 0.00 0.00 0.0 0.15 228.0 0.0 0
170.00 CVX1426I170 0.15 0.00 0.00 0.0 0.15 730.0 0.0 0

Put Options: CVX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 CVX1426U80 0.09 0.00 0.00 0.0 0.09 194.0 0.0 0
85.00 CVX1426U85 0.14 0.00 0.00 0.0 0.14 198.0 0.0 0
90.00 CVX1426U90 0.11 0.00 0.00 0.0 0.11 160.0 0.0 0
95.00 CVX1426U95 0.05 0.00 0.00 0.0 0.05 92.0 0.0 0
100.00 CVX1426U100 0.05 0.00 0.01 41.0 0.05 190.0 0.0 0
105.00 CVX1426U105 0.01 0.00 0.01 38.0 0.02 194.0 55.0 55
110.00 CVX1426U110 0.02 0.01 0.01 10.0 0.04 39.0 2.0 151
111.00 CVX1426U111 0.02 0.00 0.01 50.0 0.05 920.0 160.0 160
112.00 CVX1426U112 0.03 0.00 0.01 60.0 0.05 174.0 1.0 12
113.00 CVX1426U113 0.01 0.00 0.01 52.0 0.04 47.0 0.0 0
114.00 CVX1426U114 0.01 0.00 0.01 31.0 0.05 441.0 0.0 0
115.00 CVX1426U115 0.10 0.09 0.01 92.0 0.04 139.0 2.0 2
116.00 CVX1426U116 0.01 -0.01 0.01 39.0 0.04 58.0 1.0 4
117.00 CVX1426U117 0.04 0.00 0.02 298.0 0.07 1193.0 100.0 149
118.00 CVX1426U118 0.05 0.03 0.02 729.0 0.11 1612.0 10.0 534
119.00 CVX1426U119 0.10 0.00 0.05 654.0 0.13 1433.0 65.0 195
120.00 CVX1426U120 0.08 0.00 0.06 1507.0 0.14 947.0 10.0 254
121.00 CVX1426U121 0.22 0.00 0.13 2460.0 0.23 1907.0 112.0 253
122.00 CVX1426U122 0.35 0.00 0.35 50.0 0.38 476.0 310.0 534
123.00 CVX1426U123 0.66 0.00 0.63 50.0 0.67 82.0 336.0 1,943
124.00 CVX1426U124 0.89 0.00 0.97 2021.0 1.09 1009.0 144.0 1,494
125.00 CVX1426U125 1.53 0.00 1.64 1237.0 1.76 86.0 1043.0 1,641
126.00 CVX1426U126 1.35 -0.68 2.03 1781.0 2.68 1312.0 29.0 1,042
127.00 CVX1426U127 3.30 0.00 3.10 1685.0 3.65 1099.0 20.0 295
128.00 CVX1426U128 4.99 1.64 3.35 1589.0 4.60 672.0 29.0 336
129.00 CVX1426U129 3.32 -0.83 4.15 1611.0 5.60 640.0 22.0 126
130.00 CVX1426U130 5.35 0.20 5.15 1352.0 6.60 252.0 9.0 47
131.00 CVX1426U131 7.55 1.40 6.15 660.0 7.60 85.0 26.0 65
132.00 CVX1426U132 8.70 1.25 7.45 494.0 8.60 127.0 18.0 18
133.00 CVX1426U133 8.45 0.00 8.45 211.0 9.60 76.0 0.0 0
134.00 CVX1426U134 9.45 0.00 9.45 74.0 10.80 38.0 0.0 0
135.00 CVX1426U135 10.15 0.00 10.15 29.0 11.60 22.0 0.0 0
136.00 CVX1426U136 11.15 0.00 11.15 29.0 12.65 22.0 0.0 0
137.00 CVX1426U137 12.15 0.00 12.15 42.0 13.80 70.0 0.0 0
138.00 CVX1426U138 13.15 0.00 13.15 42.0 14.80 70.0 0.0 0
139.00 CVX1426U139 14.15 0.00 14.15 42.0 15.75 31.0 0.0 0
140.00 CVX1426U140 15.15 0.00 15.15 42.0 16.80 42.0 0.0 0
141.00 CVX1426U141 16.15 0.00 16.15 42.0 17.75 31.0 0.0 0
142.00 CVX1426U142 17.15 0.00 17.15 42.0 18.80 70.0 0.0 0
143.00 CVX1426U143 17.35 0.00 17.35 77.0 19.75 77.0 0.0 0
144.00 CVX1426U144 18.30 0.00 18.30 30.0 21.85 11.0 0.0 0
145.00 CVX1426U145 19.30 0.00 19.30 77.0 22.75 77.0 0.0 0
150.00 CVX1426U150 24.15 0.00 24.15 77.0 27.75 77.0 0.0 0
155.00 CVX1426U155 29.15 0.00 29.15 77.0 32.75 77.0 0.0 0
160.00 CVX1426U160 34.15 0.00 34.15 77.0 37.75 77.0 0.0 0
165.00 CVX1426U165 39.10 0.00 39.10 77.0 42.75 77.0 0.0 0
170.00 CVX1426U170 44.20 0.00 44.20 145.0 46.85 105.0 0.0 0