Chevron Corporation $127.49

down -0.14


20/8/2014 04:00 PM  |  NYSE : CVX  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 127.49
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: -0.14 (-0.11 %)
Prev Close: 127.63
Open: 127.25
Bid: 127.40
Ask: 127.60
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 CVX1422H85 42.15 0.00 42.00 85.0 42.80 67.0 0.0 0
90.00 CVX1422H90 37.15 0.00 36.75 32.0 37.80 32.0 0.0 0
95.00 CVX1422H95 31.80 0.00 31.75 32.0 32.80 32.0 0.0 0
100.00 CVX1422H100 27.15 0.00 26.75 20.0 27.80 20.0 0.0 0
105.00 CVX1422H105 22.15 0.00 21.75 32.0 22.80 32.0 0.0 0
105.00 CVX1429H105 22.15 0.00 22.00 140.0 22.70 105.0 0.0 0
110.00 CVX1422H110 17.15 0.00 17.25 42.0 17.65 31.0 0.0 0
110.00 CVX1429H110 16.50 0.00 17.25 66.0 17.70 89.0 0.0 0
113.00 CVX1422H113 13.55 0.00 14.25 52.0 14.65 31.0 0.0 0
114.00 CVX1422H114 13.05 0.00 13.25 42.0 13.65 31.0 0.0 0
115.00 CVX1422H115 11.60 0.00 11.45 41.0 12.95 41.0 0.0 0
115.00 CVX1429H115 12.15 0.00 11.45 87.0 13.00 326.0 0.0 0
116.00 CVX1422H116 10.10 -0.50 10.65 109.0 11.70 67.0 40.0 79
116.00 CVX1429H116 11.34 0.00 10.75 521.0 11.70 171.0 11.0 11
117.00 CVX1422H117 9.25 -0.35 9.65 109.0 10.70 63.0 5.0 5
117.00 CVX1429H117 9.50 0.00 10.30 83.0 10.70 68.0 0.0 0
118.00 CVX1422H118 8.10 -0.50 9.25 157.0 9.70 102.0 57.0 57
118.00 CVX1429H118 8.55 0.00 8.75 134.0 9.70 85.0 0.0 0
119.00 CVX1422H119 7.10 -0.50 8.30 215.0 8.65 130.0 1.0 1
119.00 CVX1429H119 7.55 0.00 8.30 389.0 8.70 160.0 0.0 0
120.00 CVX1422H120 6.60 0.00 7.30 104.0 7.65 99.0 0.0 0
120.00 CVX1429H120 7.35 0.00 6.80 851.0 7.70 158.0 10.0 10
121.00 CVX1422H121 6.65 0.00 5.75 720.0 6.65 108.0 20.0 20
121.00 CVX1429H121 5.60 0.00 5.80 1164.0 6.75 133.0 0.0 0
122.00 CVX1422H122 4.65 0.00 4.75 597.0 5.65 124.0 3.0 2
122.00 CVX1429H122 5.65 0.00 5.35 1140.0 5.75 228.0 3.0 3
123.00 CVX1422H123 2.88 -0.77 3.75 1092.0 4.65 103.0 1.0 6
123.00 CVX1429H123 4.45 0.00 3.90 1369.0 4.75 172.0 5.0 15
124.00 CVX1422H124 1.93 -0.81 2.79 1505.0 3.65 370.0 13.0 14
124.00 CVX1429H124 3.30 0.05 3.25 1634.0 3.80 586.0 6.0 51
125.00 CVX1422H125 2.54 0.00 1.84 1391.0 2.68 292.0 12.0 37
125.00 CVX1429H125 2.85 0.00 2.72 111.0 2.89 280.0 13.0 98
126.00 CVX1422H126 1.50 -0.35 1.47 101.0 1.72 6.0 5.0 389
126.00 CVX1429H126 2.11 0.00 1.79 1540.0 2.05 1237.0 120.0 217
127.00 CVX1422H127 0.78 -0.19 0.74 57.0 0.83 1003.0 67.0 912
127.00 CVX1429H127 1.10 -0.17 1.14 1511.0 1.34 1564.0 28.0 569
128.00 CVX1422H128 0.29 -0.11 0.26 19.0 0.29 30.0 153.0 1,243
128.00 CVX1429H128 0.62 -0.22 0.72 339.0 0.77 60.0 21.0 277
129.00 CVX1422H129 0.10 -0.05 0.07 66.0 0.11 582.0 110.0 231
129.00 CVX1429H129 0.35 -0.09 0.37 63.0 0.41 167.0 50.0 501
130.00 CVX1422H130 0.03 0.00 0.01 482.0 0.14 1246.0 5.0 363
130.00 CVX1429H130 0.22 0.00 0.12 1779.0 0.23 1039.0 93.0 712
131.00 CVX1422H131 0.09 -0.04 0.02 479.0 0.12 1284.0 1.0 596
131.00 CVX1429H131 0.10 0.00 0.06 763.0 0.14 1350.0 27.0 1,693
132.00 CVX1422H132 0.02 -0.07 0.02 87.0 0.07 1153.0 30.0 417
132.00 CVX1429H132 0.09 0.07 0.02 716.0 0.14 678.0 10.0 44
133.00 CVX1422H133 0.06 0.00 0.03 10.0 0.05 914.0 10.0 208
133.00 CVX1429H133 0.28 0.27 0.01 10.0 0.05 392.0 5.0 63
134.00 CVX1422H134 0.12 0.00 0.01 10.0 0.11 1221.0 20.0 543
134.00 CVX1429H134 0.61 0.47 0.01 30.0 0.14 608.0 2.0 42
135.00 CVX1422H135 0.01 0.00 0.01 5.0 0.01 12.0 10.0 337
135.00 CVX1429H135 0.05 -0.10 0.01 10.0 0.14 548.0 15.0 409
136.00 CVX1422H136 0.05 -0.07 0.01 39.0 0.11 507.0 2.0 19
136.00 CVX1429H136 0.06 0.00 0.01 10.0 0.12 40.0 11.0 226
137.00 CVX1422H137 0.10 -0.02 0.01 70.0 0.11 507.0 1.0 13
137.00 CVX1429H137 0.02 -0.12 0.01 10.0 0.13 451.0 3.0 45
138.00 CVX1422H138 0.52 0.40 0.01 68.0 0.11 493.0 29.0 29
138.00 CVX1429H138 0.25 0.11 0.01 10.0 0.13 416.0 6.0 47
139.00 CVX1422H139 0.05 -0.07 0.01 61.0 0.11 508.0 10.0 35
139.00 CVX1429H139 0.01 -0.13 0.01 77.0 0.13 386.0 10.0 24
140.00 CVX1422H140 0.04 -0.07 0.01 234.0 0.11 384.0 50.0 50
140.00 CVX1429H140 0.04 -0.07 0.01 49.0 0.12 376.0 20.0 116
141.00 CVX1422H141 0.03 -0.08 0.01 10.0 0.11 512.0 30.0 30
141.00 CVX1429H141 0.12 -0.02 0.01 59.0 0.13 401.0 50.0 30
142.00 CVX1422H142 0.11 0.00 0.01 132.0 0.11 187.0 0.0 0
142.00 CVX1429H142 0.05 -0.09 0.01 243.0 0.13 414.0 5.0 5
143.00 CVX1422H143 0.11 0.00 0.01 124.0 0.11 187.0 0.0 0
143.00 CVX1429H143 0.13 0.00 0.01 108.0 0.12 152.0 0.0 0
144.00 CVX1422H144 0.11 0.00 0.01 41.0 0.11 148.0 0.0 0
144.00 CVX1429H144 0.13 0.00 0.02 98.0 0.12 163.0 0.0 0
145.00 CVX1422H145 0.11 0.00 0.01 41.0 0.11 127.0 0.0 0
145.00 CVX1429H145 0.13 0.00 0.01 210.0 0.12 170.0 0.0 0
146.00 CVX1422H146 0.11 0.00 0.01 41.0 0.11 142.0 0.0 0
147.00 CVX1422H147 0.01 -0.10 0.01 41.0 0.11 512.0 10.0 10
148.00 CVX1422H148 0.11 0.00 0.01 10.0 0.11 187.0 0.0 0
149.00 CVX1422H149 0.11 0.00 0.01 10.0 0.11 148.0 0.0 0
150.00 CVX1422H150 0.11 0.00 0.00 0.0 0.11 187.0 0.0 0
150.00 CVX1429H150 0.12 0.00 0.01 1.0 0.11 399.0 0.0 0
155.00 CVX1422H155 0.11 0.00 0.00 0.0 0.11 148.0 0.0 0
160.00 CVX1422H160 0.11 0.00 0.00 0.0 0.11 147.0 0.0 0
165.00 CVX1422H165 0.11 0.00 0.00 0.0 0.11 167.0 0.0 0
170.00 CVX1422H170 0.11 0.00 0.00 0.0 0.11 179.0 0.0 0
175.00 CVX1422H175 0.11 0.00 0.00 0.0 0.11 481.0 0.0 0

Put Options: CVX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 CVX1422T85 0.11 0.00 0.00 0.0 0.11 328.0 0.0 0
90.00 CVX1422T90 0.11 0.00 0.00 0.0 0.11 232.0 0.0 0
95.00 CVX1422T95 0.11 0.00 0.00 0.0 0.08 110.0 0.0 0
100.00 CVX1422T100 0.11 0.00 0.01 10.0 0.11 232.0 0.0 0
105.00 CVX1422T105 0.11 0.00 0.01 10.0 0.10 268.0 0.0 0
105.00 CVX1429T105 0.01 0.00 0.01 10.0 0.10 296.0 0.0 0
110.00 CVX1422T110 0.04 0.00 0.01 10.0 0.02 57.0 13.0 23
110.00 CVX1429T110 0.01 0.00 0.01 10.0 0.02 36.0 0.0 0
113.00 CVX1422T113 0.12 0.00 0.01 10.0 0.11 306.0 0.0 0
114.00 CVX1422T114 0.02 0.00 0.01 10.0 0.11 320.0 0.0 0
115.00 CVX1422T115 0.04 0.01 0.01 10.0 0.11 602.0 137.0 175
115.00 CVX1429T115 0.01 0.00 0.01 10.0 0.03 26.0 0.0 0
116.00 CVX1422T116 0.22 0.09 0.01 10.0 0.11 384.0 4.0 45
116.00 CVX1429T116 0.04 0.03 0.01 108.0 0.14 807.0 75.0 76
117.00 CVX1422T117 0.03 0.00 0.01 10.0 0.02 57.0 10.0 42
117.00 CVX1429T117 0.06 0.00 0.01 74.0 0.06 568.0 10.0 53
118.00 CVX1422T118 0.22 0.08 0.01 10.0 0.11 348.0 1.0 17
118.00 CVX1429T118 0.08 0.00 0.01 415.0 0.12 987.0 10.0 53
119.00 CVX1422T119 0.26 0.16 0.01 10.0 0.12 440.0 10.0 59
119.00 CVX1429T119 0.60 0.59 0.01 419.0 0.13 1202.0 60.0 78
120.00 CVX1422T120 0.07 0.04 0.01 55.0 0.03 213.0 109.0 245
120.00 CVX1429T120 0.20 0.18 0.02 497.0 0.10 1086.0 1.0 154
121.00 CVX1422T121 0.02 0.00 0.01 10.0 0.12 777.0 15.0 278
121.00 CVX1429T121 0.25 0.22 0.02 1012.0 0.18 1326.0 1.0 53
122.00 CVX1422T122 0.04 0.00 0.01 21.0 0.13 1318.0 24.0 234
122.00 CVX1429T122 0.23 0.18 0.04 464.0 0.19 1578.0 2.0 74
123.00 CVX1422T123 0.04 0.02 0.02 71.0 0.06 273.0 53.0 253
123.00 CVX1429T123 0.51 0.40 0.08 419.0 0.24 1539.0 4.0 92
124.00 CVX1422T124 0.05 -0.02 0.03 26.0 0.10 1531.0 49.0 367
124.00 CVX1429T124 0.19 -0.09 0.14 491.0 0.24 1357.0 1.0 106
125.00 CVX1422T125 0.07 -0.03 0.05 44.0 0.08 536.0 35.0 803
125.00 CVX1429T125 0.36 0.11 0.25 67.0 0.32 1458.0 22.0 187
126.00 CVX1422T126 0.17 0.02 0.09 820.0 0.14 93.0 48.0 919
126.00 CVX1429T126 0.54 -0.03 0.41 750.0 0.46 89.0 13.0 187
127.00 CVX1422T127 0.32 -0.03 0.27 1147.0 0.34 315.0 44.0 384
127.00 CVX1429T127 0.72 0.00 0.72 166.0 0.78 63.0 94.0 463
128.00 CVX1422T128 0.79 0.00 0.78 33.0 0.95 1385.0 188.0 279
128.00 CVX1429T128 1.32 0.00 1.18 368.0 1.35 1687.0 113.0 380
129.00 CVX1422T129 1.61 0.00 1.46 948.0 1.86 1307.0 15.0 199
129.00 CVX1429T129 1.89 0.00 1.84 73.0 1.93 146.0 1.0 170
130.00 CVX1422T130 3.85 1.53 2.40 1030.0 2.86 1163.0 54.0 112
130.00 CVX1429T130 3.30 0.77 2.55 547.0 3.15 1495.0 13.0 80
131.00 CVX1422T131 4.70 1.45 3.35 612.0 3.90 1099.0 5.0 61
131.00 CVX1429T131 4.62 1.27 3.45 136.0 4.30 831.0 1.0 267
132.00 CVX1422T132 5.70 1.45 4.35 616.0 5.30 953.0 18.0 38
132.00 CVX1429T132 4.30 0.00 4.40 123.0 5.30 690.0 0.0 0
133.00 CVX1422T133 6.10 0.85 5.35 998.0 5.90 1125.0 20.0 73
133.00 CVX1429T133 8.35 3.10 5.35 382.0 5.75 549.0 5.0 109
134.00 CVX1422T134 2.98 -3.27 6.35 82.0 6.75 118.0 19.0 19
134.00 CVX1429T134 4.15 -2.10 6.35 336.0 7.30 804.0 32.0 59
135.00 CVX1422T135 7.25 0.00 7.35 184.0 8.30 249.0 2.0 111
135.00 CVX1429T135 4.90 -2.35 7.35 273.0 8.30 785.0 50.0 57
136.00 CVX1422T136 4.40 -3.85 8.35 65.0 8.75 65.0 1.0 1
136.00 CVX1429T136 5.70 -2.55 8.35 85.0 8.80 181.0 9.0 64
137.00 CVX1422T137 9.15 0.00 9.05 147.0 10.60 147.0 0.0 0
137.00 CVX1429T137 4.20 -5.05 9.35 103.0 10.30 310.0 2.0 2
138.00 CVX1422T138 10.25 0.00 10.35 35.0 10.75 42.0 0.0 0
138.00 CVX1429T138 10.05 0.00 10.20 37.0 10.75 42.0 0.0 0
139.00 CVX1422T139 11.25 0.00 11.35 37.0 11.75 60.0 0.0 0
139.00 CVX1429T139 11.05 0.00 10.90 10.0 11.75 37.0 0.0 0
140.00 CVX1422T140 16.30 4.05 12.35 97.0 12.75 100.0 1.0 43
140.00 CVX1429T140 7.75 -4.50 11.90 10.0 12.75 37.0 12.0 12
141.00 CVX1422T141 8.90 -4.35 13.35 102.0 14.50 106.0 45.0 45
141.00 CVX1429T141 13.15 0.00 13.20 31.0 13.75 42.0 0.0 0
142.00 CVX1422T142 14.15 0.00 14.35 35.0 14.75 42.0 0.0 0
142.00 CVX1429T142 14.15 0.00 14.20 37.0 14.75 42.0 0.0 0
143.00 CVX1422T143 15.25 0.00 15.35 37.0 15.75 42.0 0.0 0
143.00 CVX1429T143 15.15 0.00 15.20 31.0 15.75 42.0 0.0 0
144.00 CVX1422T144 16.25 0.00 16.35 35.0 16.75 42.0 0.0 0
144.00 CVX1429T144 16.15 0.00 16.20 31.0 16.75 42.0 0.0 0
145.00 CVX1422T145 17.25 0.00 17.35 35.0 17.75 42.0 0.0 0
145.00 CVX1429T145 16.90 0.00 17.20 42.0 17.75 42.0 0.0 0
146.00 CVX1422T146 17.00 0.00 18.35 31.0 18.75 46.0 0.0 0
147.00 CVX1422T147 18.00 0.00 19.20 140.0 20.25 140.0 0.0 0
148.00 CVX1422T148 19.05 0.00 20.20 32.0 21.25 32.0 0.0 0
149.00 CVX1422T149 21.15 0.00 21.20 32.0 22.25 32.0 0.0 0
150.00 CVX1422T150 22.10 0.00 22.20 32.0 23.25 32.0 0.0 0
150.00 CVX1429T150 22.10 0.00 22.35 72.0 23.30 77.0 0.0 0
155.00 CVX1422T155 26.95 0.00 27.20 32.0 28.25 32.0 0.0 0
160.00 CVX1422T160 32.25 0.00 32.20 32.0 33.25 32.0 0.0 0
165.00 CVX1422T165 36.80 0.00 37.20 32.0 38.25 32.0 0.0 0
170.00 CVX1422T170 41.40 0.00 42.20 20.0 43.50 20.0 0.0 0
175.00 CVX1422T175 47.25 0.00 47.20 64.0 48.25 85.0 0.0 0
Trading Center