Chevron Corporation $128.97

up +0.22


29/8/2014 09:44 AM  |  NYSE : CVX  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 128.97
Trade Time: Aug 29 09:44 AM Eastern Daylight Time
Change: 0.22 (0.17 %)
Prev Close: 128.75
Open: 129.00
Bid: 128.93
Ask: 128.97
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 16%
Options:

Call Options: CVX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 CVX1429H80 48.05 0.00 47.35 25.0 50.90 51.0 0.0 0
85.00 CVX1429H85 42.05 0.00 42.30 31.0 45.70 13.0 0.0 0
90.00 CVX1429H90 37.05 0.00 37.25 1.0 40.70 25.0 0.0 0
95.00 CVX1429H95 32.80 0.00 32.30 30.0 35.70 23.0 0.0 0
100.00 CVX1429H100 27.05 0.00 27.30 30.0 30.70 40.0 0.0 0
105.00 CVX1429H105 22.85 0.00 22.25 1.0 25.70 25.0 0.0 0
110.00 CVX1429H110 18.00 0.00 17.30 45.0 20.80 51.0 0.0 0
113.00 CVX1429H113 15.00 0.00 14.30 45.0 17.55 11.0 0.0 0
114.00 CVX1429H114 14.00 0.00 13.40 15.0 15.20 15.0 0.0 0
115.00 CVX1429H115 13.00 0.00 12.30 45.0 15.55 11.0 0.0 0
116.00 CVX1429H116 12.46 0.26 12.60 65.0 13.45 80.0 11.0 6
117.00 CVX1429H117 11.00 0.00 11.10 11.0 13.45 11.0 0.0 0
118.00 CVX1429H118 10.00 0.00 9.40 55.0 12.40 50.0 0.0 0
119.00 CVX1429H119 9.20 0.00 7.90 41.0 10.20 78.0 0.0 0
120.00 CVX1429H120 7.35 -1.05 8.65 114.0 9.35 100.0 2.0 12
121.00 CVX1429H121 7.15 0.00 7.55 54.0 8.30 54.0 0.0 0
122.00 CVX1429H122 5.65 -0.75 6.70 51.0 7.35 69.0 3.0 3
123.00 CVX1429H123 4.45 -0.90 5.70 21.0 6.30 40.0 5.0 15
124.00 CVX1429H124 3.15 -1.25 4.70 57.0 5.35 90.0 5.0 57
125.00 CVX1429H125 3.45 0.00 3.70 901.0 4.30 1081.0 5.0 99
126.00 CVX1429H126 2.46 0.04 2.70 1361.0 3.25 1376.0 10.0 202
127.00 CVX1429H127 1.93 0.08 1.87 40.0 1.93 8.0 18.0 722
128.00 CVX1429H128 1.02 0.25 0.85 662.0 1.05 661.0 58.0 820
129.00 CVX1429H129 0.20 0.02 0.05 1671.0 0.19 46.0 7.0 1,382
130.00 CVX1429H130 0.01 -0.07 0.01 292.0 0.11 2224.0 1.0 956
131.00 CVX1429H131 0.02 0.00 0.01 36.0 0.10 1772.0 5.0 1,709
132.00 CVX1429H132 0.01 -0.01 0.01 1170.0 0.11 1596.0 2.0 42
133.00 CVX1429H133 0.01 0.00 0.03 10.0 0.02 172.0 1.0 62
134.00 CVX1429H134 0.01 -0.01 0.02 15.0 0.11 1121.0 20.0 97
135.00 CVX1429H135 0.05 -0.02 0.01 10.0 0.11 1732.0 15.0 409
136.00 CVX1429H136 0.06 -0.01 0.01 10.0 0.11 1907.0 11.0 226
137.00 CVX1429H137 0.02 -0.05 0.01 10.0 0.11 1351.0 3.0 45
138.00 CVX1429H138 0.25 0.18 0.01 10.0 0.11 310.0 6.0 47
139.00 CVX1429H139 0.01 -0.06 0.01 77.0 0.11 357.0 10.0 24
140.00 CVX1429H140 0.04 -0.03 0.01 49.0 0.07 979.0 20.0 116
141.00 CVX1429H141 0.12 0.05 0.01 59.0 0.11 195.0 50.0 30
142.00 CVX1429H142 0.05 -0.02 0.01 243.0 0.11 347.0 5.0 5
143.00 CVX1429H143 0.07 0.00 0.01 108.0 0.11 1275.0 0.0 0
144.00 CVX1429H144 0.07 0.00 0.02 98.0 0.11 944.0 0.0 0
145.00 CVX1429H145 0.07 0.00 0.01 210.0 0.11 1299.0 0.0 0
146.00 CVX1429H146 0.07 0.00 0.00 0.0 0.11 537.0 0.0 0
150.00 CVX1429H150 0.07 0.00 0.01 1.0 0.11 60.0 0.0 0
155.00 CVX1429H155 0.07 0.00 0.00 0.0 0.11 537.0 0.0 0
160.00 CVX1429H160 0.07 0.00 0.00 0.0 0.11 534.0 0.0 0
165.00 CVX1429H165 0.07 0.00 0.00 0.0 0.11 598.0 0.0 0
170.00 CVX1429H170 0.07 0.00 0.00 0.0 0.11 607.0 0.0 0

Put Options: CVX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 CVX1429T80 0.07 0.00 0.00 0.0 0.11 747.0 0.0 0
85.00 CVX1429T85 0.07 0.00 0.00 0.0 0.11 534.0 0.0 0
90.00 CVX1429T90 0.07 0.00 0.00 0.0 0.11 534.0 0.0 0
95.00 CVX1429T95 0.07 0.00 0.00 0.0 0.11 534.0 0.0 0
100.00 CVX1429T100 0.07 0.00 0.00 0.0 0.11 323.0 0.0 0
105.00 CVX1429T105 0.07 0.00 0.01 10.0 0.14 10.0 0.0 0
110.00 CVX1429T110 0.03 -0.04 0.01 2.0 0.11 1435.0 10.0 10
113.00 CVX1429T113 0.07 0.00 0.01 10.0 0.11 534.0 0.0 0
114.00 CVX1429T114 0.07 0.00 0.01 10.0 0.11 525.0 0.0 0
115.00 CVX1429T115 0.03 -0.04 0.01 10.0 0.09 787.0 20.0 20
116.00 CVX1429T116 0.01 -0.06 0.01 32.0 0.11 1324.0 1.0 77
117.00 CVX1429T117 0.01 -0.06 0.01 84.0 0.11 1544.0 13.0 56
118.00 CVX1429T118 0.01 -0.06 0.01 83.0 0.11 1636.0 14.0 54
119.00 CVX1429T119 0.60 0.53 0.01 73.0 0.11 209.0 60.0 78
120.00 CVX1429T120 0.20 0.13 0.01 358.0 0.11 1656.0 3.0 151
121.00 CVX1429T121 0.08 0.01 0.02 274.0 0.11 1549.0 30.0 83
122.00 CVX1429T122 0.05 -0.02 0.03 396.0 0.11 1451.0 10.0 84
123.00 CVX1429T123 0.03 -0.05 0.01 146.0 0.11 1656.0 1.0 92
124.00 CVX1429T124 0.01 -0.07 0.01 41.0 0.02 80.0 108.0 229
125.00 CVX1429T125 0.14 0.00 0.01 78.0 0.11 1093.0 5.0 307
126.00 CVX1429T126 0.05 0.00 0.02 66.0 0.05 545.0 30.0 455
127.00 CVX1429T127 0.03 0.00 0.01 53.0 0.11 1136.0 120.0 642
128.00 CVX1429T128 0.15 0.00 0.01 20.0 0.14 1582.0 47.0 401
129.00 CVX1429T129 0.31 -0.06 0.17 212.0 0.25 75.0 20.0 231
130.00 CVX1429T130 1.47 0.00 0.80 1046.0 1.30 1128.0 1.0 91
131.00 CVX1429T131 3.87 1.79 1.77 1052.0 2.33 1124.0 5.0 92
132.00 CVX1429T132 3.60 0.60 2.70 1279.0 3.30 492.0 18.0 18
133.00 CVX1429T133 8.35 4.30 3.65 212.0 4.30 161.0 5.0 82
134.00 CVX1429T134 4.15 -0.90 4.55 50.0 5.30 19.0 32.0 45
135.00 CVX1429T135 4.90 -1.15 5.70 36.0 6.30 21.0 50.0 57
136.00 CVX1429T136 5.70 -1.35 6.75 55.0 7.40 50.0 9.0 64
137.00 CVX1429T137 4.20 -3.80 7.75 45.0 8.50 50.0 2.0 2
138.00 CVX1429T138 8.75 0.00 8.70 62.0 9.30 52.0 0.0 0
139.00 CVX1429T139 9.65 0.00 8.60 55.0 11.50 50.0 0.0 0
140.00 CVX1429T140 7.75 -2.90 9.60 45.0 12.60 40.0 12.0 12
141.00 CVX1429T141 11.65 0.00 11.00 11.0 13.25 11.0 0.0 0
142.00 CVX1429T142 12.65 0.00 11.40 65.0 14.70 70.0 0.0 0
143.00 CVX1429T143 13.60 0.00 13.00 11.0 15.25 11.0 0.0 0
144.00 CVX1429T144 14.65 0.00 13.60 11.0 16.65 11.0 0.0 0
145.00 CVX1429T145 15.65 0.00 14.45 11.0 17.70 45.0 0.0 0
146.00 CVX1429T146 16.65 0.00 15.40 11.0 18.70 11.0 0.0 0
150.00 CVX1429T150 19.70 0.00 19.30 40.0 22.80 40.0 0.0 0
155.00 CVX1429T155 24.65 0.00 24.30 10.0 27.80 10.0 0.0 0
160.00 CVX1429T160 29.60 0.00 29.30 40.0 32.70 30.0 0.0 0
165.00 CVX1429T165 35.95 0.00 34.30 40.0 37.70 30.0 0.0 0
170.00 CVX1429T170 40.95 0.00 39.85 25.0 42.60 20.0 0.0 0
Trading Center