$124.80 +0.66 (0.53%) Chevron Corporation - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 124.80
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.66 (0.53%)
Prev Close: 124.14
Open: 124.94
Bid: 124.85
Ask: 125.10
Options:

Call Options: CVX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 CVX1426I80 0.00 0.00 43.75 77.0 45.40 65.0 0.0 0
85.00 CVX1426I85 0.00 0.00 38.55 30.0 41.85 40.0 0.0 0
90.00 CVX1426I90 0.00 0.00 33.25 1.0 35.40 10.0 0.0 0
95.00 CVX1426I95 0.00 0.00 28.70 60.0 31.85 76.0 0.0 0
100.00 CVX1426I100 23.00 0.00 23.85 73.0 25.35 63.0 0.0 0
105.00 CVX1426I105 18.00 0.00 18.80 73.0 20.75 68.0 0.0 0
110.00 CVX1426I110 13.85 0.00 14.10 71.0 16.35 160.0 0.0 0
111.00 CVX1426I111 0.00 0.00 13.10 79.0 15.35 98.0 0.0 0
112.00 CVX1426I112 11.85 0.00 12.10 71.0 14.35 160.0 0.0 0
113.00 CVX1426I113 10.85 0.00 11.10 66.0 13.35 57.0 0.0 0
114.00 CVX1426I114 9.35 0.00 10.10 71.0 12.35 85.0 0.0 0
115.00 CVX1426I115 8.90 0.00 9.55 563.0 10.40 452.0 0.0 0
116.00 CVX1426I116 7.90 0.00 8.85 102.0 9.40 577.0 0.0 0
117.00 CVX1426I117 6.85 0.00 7.85 79.0 8.40 506.0 0.0 0
118.00 CVX1426I118 4.65 -1.20 6.85 59.0 7.40 1039.0 2.0 1
119.00 CVX1426I119 4.85 -0.10 5.85 28.0 6.40 1249.0 100.0 24
120.00 CVX1426I120 4.00 -0.05 4.90 170.0 5.40 1282.0 110.0 89
121.00 CVX1426I121 3.30 0.00 3.95 201.0 4.45 1216.0 148.0 445
122.00 CVX1426I122 3.65 0.79 3.05 124.0 3.50 2074.0 13.0 151
123.00 CVX1426I123 2.36 0.71 2.20 83.0 2.44 2060.0 159.0 184
124.00 CVX1426I124 1.50 0.45 1.42 78.0 1.53 276.0 88.0 294
125.00 CVX1426I125 0.88 0.23 0.84 550.0 0.89 10.0 469.0 476
126.00 CVX1426I126 0.43 0.08 0.42 28.0 0.43 5.0 151.0 739
127.00 CVX1426I127 0.41 0.20 0.20 205.0 0.26 1138.0 432.0 527
128.00 CVX1426I128 0.15 0.05 0.10 4.0 0.15 218.0 40.0 1,517
129.00 CVX1426I129 0.06 0.02 0.02 166.0 0.08 659.0 6.0 400
130.00 CVX1426I130 0.05 0.00 0.01 30.0 0.05 674.0 2.0 457
131.00 CVX1426I131 0.34 0.33 0.01 10.0 0.03 130.0 80.0 250
132.00 CVX1426I132 0.10 -0.04 0.01 10.0 0.05 200.0 20.0 89
133.00 CVX1426I133 0.07 -0.03 0.01 50.0 0.05 306.0 10.0 389
134.00 CVX1426I134 0.07 -0.07 0.01 50.0 0.05 599.0 10.0 101
135.00 CVX1426I135 0.05 -0.09 0.01 50.0 0.05 561.0 10.0 117
136.00 CVX1426I136 0.07 -0.07 0.01 126.0 0.05 555.0 10.0 10
137.00 CVX1426I137 0.03 -0.11 0.01 258.0 0.05 547.0 40.0 50
138.00 CVX1426I138 0.05 -0.09 0.04 10.0 0.05 571.0 20.0 20
139.00 CVX1426I139 0.18 0.03 0.01 218.0 0.07 638.0 32.0 32
140.00 CVX1426I140 0.04 -0.10 0.03 10.0 0.05 556.0 10.0 20
141.00 CVX1426I141 0.14 0.00 0.01 165.0 0.05 350.0 0.0 0
142.00 CVX1426I142 0.15 0.00 0.01 129.0 0.05 332.0 0.0 0
143.00 CVX1426I143 0.14 0.00 0.01 10.0 0.05 370.0 0.0 0
144.00 CVX1426I144 0.15 0.00 0.01 133.0 0.05 363.0 0.0 0
145.00 CVX1426I145 0.15 0.00 0.01 215.0 0.05 311.0 0.0 0
150.00 CVX1426I150 0.15 0.00 0.00 0.0 0.14 363.0 0.0 0
155.00 CVX1426I155 0.00 0.00 0.00 0.0 0.14 363.0 0.0 0
160.00 CVX1426I160 0.00 0.00 0.00 0.0 0.14 363.0 0.0 0
165.00 CVX1426I165 0.00 0.00 0.00 0.0 0.15 384.0 0.0 0
170.00 CVX1426I170 0.00 0.00 0.00 0.0 0.15 903.0 0.0 0

Put Options: CVX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 CVX1426U80 0.00 0.00 0.00 0.0 0.14 983.0 0.0 0
85.00 CVX1426U85 0.00 0.00 0.00 0.0 0.14 420.0 0.0 0
90.00 CVX1426U90 0.00 0.00 0.00 0.0 0.12 282.0 0.0 0
95.00 CVX1426U95 0.00 0.00 0.00 0.0 0.14 422.0 0.0 0
100.00 CVX1426U100 0.15 0.00 0.01 41.0 0.10 516.0 0.0 0
105.00 CVX1426U105 0.01 0.00 0.01 28.0 0.02 1.0 0.0 0
110.00 CVX1426U110 0.02 0.01 0.01 28.0 0.03 1.0 2.0 149
111.00 CVX1426U111 0.00 0.00 0.01 119.0 0.06 151.0 0.0 0
112.00 CVX1426U112 0.09 0.08 0.02 82.0 0.11 1662.0 10.0 12
113.00 CVX1426U113 0.01 0.00 0.02 89.0 0.14 1383.0 0.0 0
114.00 CVX1426U114 0.02 0.00 0.02 152.0 0.14 1383.0 0.0 0
115.00 CVX1426U115 0.10 0.09 0.02 276.0 0.11 1487.0 2.0 2
116.00 CVX1426U116 0.01 0.00 0.03 1.0 0.09 1291.0 1.0 3
117.00 CVX1426U117 0.04 0.03 0.03 232.0 0.06 78.0 20.0 49
118.00 CVX1426U118 0.05 0.04 0.03 254.0 0.08 393.0 10.0 524
119.00 CVX1426U119 0.10 0.00 0.04 623.0 0.15 2048.0 3.0 133
120.00 CVX1426U120 0.10 -0.08 0.06 672.0 0.15 1710.0 7.0 254
121.00 CVX1426U121 0.17 0.01 0.09 1476.0 0.24 2210.0 15.0 160
122.00 CVX1426U122 0.20 -0.15 0.14 1508.0 0.24 1428.0 10.0 305
123.00 CVX1426U123 0.34 -0.34 0.28 1874.0 0.36 550.0 74.0 1,938
124.00 CVX1426U124 0.55 -0.37 0.53 1720.0 0.61 945.0 1309.0 293
125.00 CVX1426U125 0.95 -0.64 0.95 52.0 1.00 64.0 1166.0 905
126.00 CVX1426U126 1.35 -0.62 1.53 120.0 1.60 30.0 29.0 1,024
127.00 CVX1426U127 2.73 0.00 1.98 1545.0 2.42 721.0 10.0 295
128.00 CVX1426U128 4.99 1.34 2.46 1047.0 3.30 104.0 29.0 336
129.00 CVX1426U129 3.32 -0.48 3.35 1246.0 4.25 268.0 22.0 126
130.00 CVX1426U130 5.35 0.30 4.25 1204.0 5.20 77.0 9.0 47
131.00 CVX1426U131 7.55 1.60 5.25 931.0 6.20 149.0 26.0 65
132.00 CVX1426U132 8.70 1.70 6.25 432.0 7.20 86.0 18.0 18
133.00 CVX1426U133 7.85 0.00 7.20 182.0 8.20 60.0 0.0 0
134.00 CVX1426U134 8.85 0.00 8.20 184.0 9.25 82.0 0.0 0
135.00 CVX1426U135 9.65 0.00 8.70 129.0 11.15 81.0 0.0 0
136.00 CVX1426U136 10.65 0.00 9.70 15.0 12.20 11.0 0.0 0
137.00 CVX1426U137 11.65 0.00 10.70 11.0 13.20 47.0 0.0 0
138.00 CVX1426U138 12.65 0.00 11.55 10.0 14.20 15.0 0.0 0
139.00 CVX1426U139 13.65 0.00 12.55 10.0 15.20 15.0 0.0 0
140.00 CVX1426U140 14.65 0.00 13.55 10.0 16.20 15.0 0.0 0
141.00 CVX1426U141 15.65 0.00 14.55 10.0 17.20 15.0 0.0 0
142.00 CVX1426U142 16.65 0.00 15.55 10.0 18.20 15.0 0.0 0
143.00 CVX1426U143 17.60 0.00 16.55 10.0 19.20 15.0 0.0 0
144.00 CVX1426U144 17.90 0.00 17.55 10.0 20.20 15.0 0.0 0
145.00 CVX1426U145 18.90 0.00 18.40 1.0 22.00 1.0 0.0 0
150.00 CVX1426U150 23.90 0.00 23.10 10.0 26.80 10.0 0.0 0
155.00 CVX1426U155 0.00 0.00 27.95 40.0 31.70 30.0 0.0 0
160.00 CVX1426U160 0.00 0.00 32.95 40.0 36.70 30.0 0.0 0
165.00 CVX1426U165 0.00 0.00 37.95 40.0 41.50 30.0 0.0 0
170.00 CVX1426U170 0.00 0.00 43.00 93.0 46.35 70.0 0.0 0