$115.91 -0.28 (-0.24%) Chevron Corporation - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 115.91
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.28 (-0.24%)
Prev Close: 116.19
Open: 116.19
Bid: 115.87
Ask: 115.90
Options:

Call Options: CVX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 CVX1431J90 24.50 0.00 24.15 10.0 27.55 1.0 0.0 0
95.00 CVX1431J95 19.50 0.00 18.85 39.0 22.40 29.0 0.0 0
100.00 CVX1431J100 14.35 0.00 14.15 66.0 17.40 56.0 0.0 0
105.00 CVX1431J105 10.25 0.85 10.00 60.0 11.30 81.0 1.0 0
106.00 CVX1431J106 6.15 -2.40 8.40 29.0 10.50 29.0 1.0 1
107.00 CVX1431J107 7.50 0.00 8.20 43.0 9.70 342.0 0.0 0
108.00 CVX1431J108 6.70 0.00 7.20 31.0 8.45 349.0 0.0 0
109.00 CVX1431J109 8.15 0.00 5.70 166.0 7.30 467.0 42.0 43
110.00 CVX1431J110 6.20 -0.80 5.50 148.0 6.20 58.0 10.0 256
111.00 CVX1431J111 6.10 0.00 4.05 760.0 5.30 158.0 90.0 138
112.00 CVX1431J112 4.00 -1.25 3.70 258.0 4.45 422.0 11.0 512
113.00 CVX1431J113 4.30 0.00 2.91 688.0 3.60 693.0 190.0 166
114.00 CVX1431J114 2.37 -0.93 2.29 547.0 2.72 433.0 9.0 999
115.00 CVX1431J115 1.84 -0.45 1.68 1927.0 1.97 2063.0 52.0 1,186
116.00 CVX1431J116 1.25 -0.35 1.23 308.0 1.35 1416.0 202.0 657
117.00 CVX1431J117 0.80 -0.40 0.77 92.0 0.86 1678.0 192.0 592
118.00 CVX1431J118 0.44 -0.20 0.46 142.0 0.52 777.0 258.0 523
119.00 CVX1431J119 0.25 -0.31 0.24 87.0 0.29 787.0 11.0 1,370
120.00 CVX1431J120 0.22 0.00 0.11 73.0 0.16 382.0 324.0 519
121.00 CVX1431J121 0.10 -0.04 0.06 207.0 0.14 1002.0 2.0 63
122.00 CVX1431J122 0.08 0.05 0.02 94.0 0.14 1011.0 4.0 57
123.00 CVX1431J123 0.04 0.03 0.02 68.0 0.14 1399.0 20.0 114
124.00 CVX1431J124 0.03 0.02 0.01 60.0 0.10 579.0 10.0 145
125.00 CVX1431J125 0.02 0.01 0.01 40.0 0.11 817.0 20.0 319
126.00 CVX1431J126 0.03 0.02 0.01 29.0 0.02 10.0 30.0 96
127.00 CVX1431J127 0.02 0.01 0.01 1.0 0.08 4.0 20.0 184
128.00 CVX1431J128 0.11 0.10 0.01 1.0 0.14 1698.0 2.0 97
129.00 CVX1431J129 0.34 0.20 0.01 1.0 0.14 872.0 1.0 22
130.00 CVX1431J130 0.02 -0.12 0.01 20.0 0.14 1538.0 1.0 39
131.00 CVX1431J131 0.05 -0.09 0.01 1.0 0.14 952.0 80.0 118
132.00 CVX1431J132 0.30 0.16 0.01 1.0 0.14 1127.0 9.0 60
133.00 CVX1431J133 0.05 -0.09 0.01 10.0 0.14 1385.0 10.0 15
134.00 CVX1431J134 0.14 0.00 0.01 10.0 0.14 740.0 0.0 0
135.00 CVX1431J135 0.14 0.00 0.01 10.0 0.09 1017.0 0.0 0
136.00 CVX1431J136 0.14 0.00 0.01 10.0 0.14 1141.0 0.0 0
137.00 CVX1431J137 0.14 0.00 0.01 10.0 0.14 1190.0 0.0 0
138.00 CVX1431J138 0.14 0.00 0.01 10.0 0.14 1071.0 0.0 0
139.00 CVX1431J139 0.14 0.00 0.01 10.0 0.14 930.0 0.0 0
140.00 CVX1431J140 0.14 0.00 0.01 10.0 0.14 1148.0 0.0 0
141.00 CVX1431J141 0.14 0.00 0.01 10.0 0.14 1094.0 0.0 0
142.00 CVX1431J142 0.14 0.00 0.01 50.0 0.14 1071.0 0.0 0
143.00 CVX1431J143 0.14 0.00 0.01 10.0 0.14 984.0 0.0 0

Put Options: CVX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 CVX1431V90 0.04 0.03 0.01 10.0 0.04 2.0 208.0 208
95.00 CVX1431V95 0.04 0.03 0.01 35.0 0.12 1206.0 6.0 113
100.00 CVX1431V100 0.07 0.06 0.01 162.0 0.14 1381.0 20.0 194
105.00 CVX1431V105 0.09 0.05 0.06 20.0 0.14 28.0 83.0 106
106.00 CVX1431V106 0.13 0.08 0.06 206.0 0.13 901.0 40.0 83
107.00 CVX1431V107 0.13 0.08 0.07 184.0 0.16 614.0 6.0 323
108.00 CVX1431V108 0.21 0.05 0.12 59.0 0.15 62.0 104.0 905
109.00 CVX1431V109 0.16 -0.01 0.13 958.0 0.22 1756.0 7.0 929
110.00 CVX1431V110 0.19 -0.01 0.19 46.0 0.28 1118.0 7.0 1,041
111.00 CVX1431V111 0.31 0.04 0.26 444.0 0.33 1864.0 52.0 1,316
112.00 CVX1431V112 0.37 0.06 0.35 1672.0 0.42 803.0 3.0 1,113
113.00 CVX1431V113 0.54 0.09 0.49 81.0 0.54 100.0 1072.0 629
114.00 CVX1431V114 0.69 0.21 0.69 225.0 0.75 3.0 181.0 638
115.00 CVX1431V115 1.02 -0.12 0.99 23.0 1.02 5.0 103.0 381
116.00 CVX1431V116 1.99 0.94 1.38 1745.0 1.82 2640.0 1.0 322
117.00 CVX1431V117 1.86 0.06 1.86 238.0 2.67 123.0 10.0 138
118.00 CVX1431V118 1.82 0.00 2.45 659.0 3.80 1319.0 152.0 384
119.00 CVX1431V119 4.60 2.24 3.20 269.0 4.30 1272.0 20.0 144
120.00 CVX1431V120 7.70 4.25 3.90 146.0 5.30 1040.0 1.0 736
121.00 CVX1431V121 4.00 0.00 4.75 76.0 6.70 796.0 30.0 92
122.00 CVX1431V122 6.85 1.85 5.70 67.0 7.70 690.0 5.0 25
123.00 CVX1431V123 7.84 2.24 6.65 61.0 8.65 436.0 5.0 351
124.00 CVX1431V124 12.66 6.11 7.65 79.0 9.65 277.0 18.0 102
125.00 CVX1431V125 4.50 -3.00 8.45 71.0 10.90 69.0 17.0 26
126.00 CVX1431V126 7.77 -0.73 9.30 61.0 12.00 261.0 2.0 25
127.00 CVX1431V127 4.10 -4.50 9.45 37.0 12.85 23.0 9.0 70
128.00 CVX1431V128 7.00 -2.30 10.50 21.0 14.15 21.0 1.0 1
129.00 CVX1431V129 10.35 0.00 10.80 17.0 15.00 11.0 0.0 0
130.00 CVX1431V130 11.40 0.00 12.05 11.0 16.15 54.0 0.0 0
131.00 CVX1431V131 12.35 0.00 13.50 11.0 17.15 22.0 0.0 0
132.00 CVX1431V132 13.35 0.00 14.15 21.0 18.60 41.0 0.0 0
133.00 CVX1431V133 14.25 0.00 15.25 25.0 19.55 12.0 0.0 0
134.00 CVX1431V134 15.60 0.00 16.35 1.0 20.55 10.0 0.0 0
135.00 CVX1431V135 16.60 0.00 17.25 23.0 21.60 11.0 0.0 0
136.00 CVX1431V136 17.70 0.00 18.25 10.0 22.60 20.0 0.0 0
137.00 CVX1431V137 18.25 0.00 19.10 10.0 23.55 21.0 0.0 0
138.00 CVX1431V138 19.30 0.00 20.05 11.0 24.60 20.0 0.0 0
139.00 CVX1431V139 20.30 0.00 21.20 10.0 25.65 10.0 0.0 0
140.00 CVX1431V140 21.30 0.00 21.95 21.0 26.55 11.0 0.0 0
141.00 CVX1431V141 22.30 0.00 23.25 10.0 27.60 1.0 0.0 0
142.00 CVX1431V142 23.30 0.00 23.95 40.0 28.60 30.0 0.0 0
143.00 CVX1431V143 24.60 0.00 25.00 10.0 29.55 31.0 0.0 0