Chevron Corporation $134.85

up +0.97


24/7/2014 04:01 PM  |  NYSE : CVX  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 134.85
Trade Time: Jul 24 04:01 PM Eastern Daylight Time
Change: 0.97 (0.73 %)
Prev Close: 133.88
Open: 134.03
Bid: 134.91
Ask: 134.93
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
85.00 CVX1425G85 46.60 0.00 47.60 468.0 50.20 150.0 0.0 0
90.00 CVX1425G90 41.45 0.00 42.60 440.0 46.00 315.0 0.0 0
95.00 CVX1425G95 36.40 0.00 37.60 440.0 41.00 296.0 0.0 0
100.00 CVX1425G100 31.40 0.00 32.65 440.0 36.00 298.0 0.0 0
105.00 CVX1425G105 26.40 0.00 27.65 440.0 31.00 301.0 0.0 0
108.00 CVX1425G108 23.40 0.00 24.60 440.0 27.85 193.0 0.0 0
109.00 CVX1425G109 22.40 0.00 23.65 440.0 26.75 165.0 0.0 0
110.00 CVX1425G110 21.40 0.00 22.60 440.0 26.00 294.0 0.0 0
111.00 CVX1425G111 20.40 0.00 21.60 440.0 24.75 165.0 0.0 0
112.00 CVX1425G112 19.40 0.00 20.65 425.0 23.85 42.0 0.0 0
113.00 CVX1425G113 18.40 0.00 19.65 425.0 23.10 384.0 0.0 0
114.00 CVX1425G114 18.25 0.00 18.65 425.0 21.45 32.0 0.0 0
115.00 CVX1425G115 14.20 -3.05 18.50 25.0 20.50 1.0 1.0 1
116.00 CVX1425G116 13.30 -3.00 17.55 466.0 19.20 236.0 20.0 2
117.00 CVX1425G117 15.60 0.15 16.55 960.0 18.20 628.0 145.0 145
118.00 CVX1425G118 14.25 0.00 15.55 425.0 17.40 32.0 0.0 0
119.00 CVX1425G119 11.40 -1.85 14.55 425.0 16.25 160.0 20.0 20
120.00 CVX1425G120 10.20 -2.00 13.55 425.0 15.20 150.0 22.0 3
121.00 CVX1425G121 9.55 -1.70 12.55 455.0 14.20 292.0 12.0 12
122.00 CVX1425G122 10.25 0.00 11.55 743.0 13.90 770.0 0.0 0
123.00 CVX1425G123 7.40 -1.80 10.55 917.0 12.15 330.0 10.0 30
124.00 CVX1425G124 6.38 -2.07 10.40 786.0 11.15 298.0 11.0 41
125.00 CVX1425G125 8.35 0.00 8.55 1485.0 10.15 701.0 3.0 169
126.00 CVX1425G126 8.86 2.41 8.65 1163.0 9.15 817.0 5.0 313
127.00 CVX1425G127 6.93 1.48 6.60 1473.0 8.15 851.0 2.0 178
128.00 CVX1425G128 2.52 -1.93 5.65 2196.0 7.15 1378.0 22.0 239
129.00 CVX1425G129 5.78 1.43 5.65 1368.0 6.15 906.0 17.0 226
130.00 CVX1425G130 4.69 0.81 4.65 1209.0 5.15 803.0 4.0 502
131.00 CVX1425G131 3.87 1.31 3.65 917.0 4.15 566.0 55.0 1,134
132.00 CVX1425G132 2.80 0.90 2.90 124.0 3.15 994.0 65.0 2,847
133.00 CVX1425G133 1.85 1.05 1.87 562.0 2.17 1289.0 42.0 1,014
134.00 CVX1425G134 1.05 0.56 0.97 38.0 1.21 2516.0 836.0 1,285
135.00 CVX1425G135 0.31 0.22 0.31 12.0 0.35 20.0 166.0 303
136.00 CVX1425G136 0.09 0.08 0.04 346.0 0.09 311.0 32.0 66
137.00 CVX1425G137 0.10 0.09 0.01 270.0 0.07 1332.0 5.0 204
138.00 CVX1425G138 0.03 0.00 0.01 296.0 0.10 1336.0 1.0 39
139.00 CVX1425G139 0.02 0.00 0.01 45.0 0.10 1191.0 20.0 10
140.00 CVX1425G140 0.02 -0.06 0.01 61.0 0.10 396.0 3.0 97
141.00 CVX1425G141 0.11 0.00 0.01 10.0 0.10 479.0 0.0 0
142.00 CVX1425G142 0.11 0.00 0.01 10.0 0.10 635.0 0.0 0
143.00 CVX1425G143 0.02 -0.08 0.01 85.0 0.10 1368.0 100.0 100
144.00 CVX1425G144 0.01 -0.09 0.01 1.0 0.10 1471.0 124.0 127
145.00 CVX1425G145 0.06 0.00 0.01 10.0 0.10 493.0 0.0 0
150.00 CVX1425G150 0.10 0.00 0.00 0.0 0.10 305.0 0.0 0
155.00 CVX1425G155 0.10 0.00 0.00 0.0 0.10 312.0 0.0 0
160.00 CVX1425G160 0.10 0.00 0.00 0.0 0.10 305.0 0.0 0
165.00 CVX1425G165 0.10 0.00 0.00 0.0 0.10 466.0 0.0 0
170.00 CVX1425G170 0.10 0.00 0.00 0.0 0.10 590.0 0.0 0
175.00 CVX1425G175 0.10 0.00 0.00 0.0 0.10 1190.0 0.0 0

Put Options: CVX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 CVX1425S85 0.10 0.00 0.00 0.0 0.10 1245.0 0.0 0
90.00 CVX1425S90 0.10 0.00 0.00 0.0 0.10 885.0 0.0 0
95.00 CVX1425S95 0.10 0.00 0.00 0.0 0.10 885.0 0.0 0
100.00 CVX1425S100 0.10 0.00 0.00 0.0 0.10 307.0 0.0 0
105.00 CVX1425S105 0.01 -0.09 0.01 10.0 0.10 837.0 3.0 0
108.00 CVX1425S108 0.01 0.00 0.01 1.0 0.01 18.0 1.0 6
109.00 CVX1425S109 0.01 0.00 0.01 1.0 0.01 15.0 4.0 85
110.00 CVX1425S110 0.01 0.00 0.01 29.0 0.01 11.0 1.0 53
111.00 CVX1425S111 0.01 0.00 0.01 1.0 0.01 30.0 70.0 70
112.00 CVX1425S112 0.10 0.00 0.01 87.0 0.10 885.0 0.0 0
113.00 CVX1425S113 0.04 -0.06 0.01 94.0 0.10 305.0 10.0 77
114.00 CVX1425S114 0.10 0.00 0.01 82.0 0.10 307.0 0.0 0
115.00 CVX1425S115 0.10 0.00 0.03 13.0 0.08 305.0 1.0 48
116.00 CVX1425S116 0.02 -0.08 0.01 75.0 0.10 1245.0 40.0 50
117.00 CVX1425S117 0.02 -0.08 0.01 21.0 0.10 1245.0 10.0 34
118.00 CVX1425S118 0.05 -0.05 0.01 85.0 0.10 1245.0 1.0 39
119.00 CVX1425S119 0.03 -0.07 0.01 32.0 0.10 346.0 10.0 83
120.00 CVX1425S120 0.05 0.03 0.05 2.0 0.10 734.0 2.0 198
121.00 CVX1425S121 0.06 -0.04 0.01 20.0 0.10 1245.0 10.0 80
122.00 CVX1425S122 0.07 0.01 0.01 82.0 0.10 1245.0 40.0 77
123.00 CVX1425S123 0.17 0.06 0.01 25.0 0.10 1245.0 3.0 85
124.00 CVX1425S124 0.07 -0.04 0.01 93.0 0.10 734.0 10.0 154
125.00 CVX1425S125 0.07 -0.05 0.03 1.0 0.07 673.0 1.0 665
126.00 CVX1425S126 0.05 0.00 0.01 77.0 0.05 644.0 3.0 199
127.00 CVX1425S127 0.12 -0.01 0.01 468.0 0.10 1363.0 21.0 296
128.00 CVX1425S128 0.01 -0.10 0.01 2.0 0.06 1055.0 2.0 435
129.00 CVX1425S129 0.08 0.07 0.01 48.0 0.10 2271.0 5.0 368
130.00 CVX1425S130 0.04 -0.01 0.01 55.0 0.04 126.0 11.0 425
131.00 CVX1425S131 0.12 0.00 0.01 85.0 0.05 612.0 61.0 243
132.00 CVX1425S132 0.03 -0.07 0.01 220.0 0.05 425.0 37.0 383
133.00 CVX1425S133 0.05 -0.35 0.03 137.0 0.07 1139.0 24.0 197
134.00 CVX1425S134 0.15 -0.43 0.08 115.0 0.15 1715.0 277.0 219
135.00 CVX1425S135 0.38 -0.83 0.37 128.0 0.43 354.0 174.0 62
136.00 CVX1425S136 1.10 -1.65 0.98 1506.0 1.25 661.0 30.0 133
137.00 CVX1425S137 6.85 3.80 1.87 441.0 2.42 838.0 5.0 21
138.00 CVX1425S138 4.05 0.00 2.86 465.0 4.45 983.0 0.0 0
139.00 CVX1425S139 7.65 2.60 3.75 437.0 5.15 917.0 32.0 32
140.00 CVX1425S140 9.15 3.10 4.75 30.0 6.25 380.0 9.0 4
141.00 CVX1425S141 7.05 0.00 5.80 62.0 7.45 425.0 0.0 0
142.00 CVX1425S142 8.05 0.00 6.80 62.0 8.50 425.0 0.0 0
143.00 CVX1425S143 8.90 0.00 7.80 150.0 9.35 410.0 0.0 0
144.00 CVX1425S144 9.80 0.00 8.05 309.0 10.45 455.0 0.0 0
145.00 CVX1425S145 10.80 0.00 9.05 422.0 11.45 261.0 0.0 0
150.00 CVX1425S150 15.80 0.00 14.05 399.0 16.45 455.0 0.0 0
155.00 CVX1425S155 20.45 0.00 18.95 367.0 22.40 425.0 0.0 0
160.00 CVX1425S160 25.35 0.00 24.05 59.0 27.40 425.0 0.0 0
165.00 CVX1425S165 30.45 0.00 29.00 54.0 32.40 425.0 0.0 0
170.00 CVX1425S170 35.45 0.00 34.00 222.0 37.30 455.0 0.0 0
175.00 CVX1425S175 40.95 0.00 39.50 290.0 41.90 471.0 0.0 0
Trading Center