Chevron Corp. (NY: CVX)
123.68 USD  +1.85 (+1.52%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CVX140419C00112000 112.00 N/A +0.00 10.15 12.60 0 0
CVX140419C00113000 113.00 N/A +0.00 9.300 11.40 0 0
CVX140419C00114000 114.00 4.000 +0.00 9.100 9.950 0 200
CVX140419C00115000 115.00 8.850 +2.00 8.450 8.900 42 7,558
CVX140419C00116000 116.00 1.830 +0.00 7.450 8.000 0 19
CVX140419C00117000 117.00 6.700 +1.80 6.450 6.850 12 204
CVX140419C00118000 118.00 5.600 +2.10 5.450 5.850 33 490
CVX140419C00119000 119.00 4.640 +1.63 4.400 4.850 24 539
CVX140419C00120000 120.00 3.690 +1.96 3.550 3.850 7,687 20,347
CVX140419C00121000 121.00 2.670 +1.71 2.590 2.830 9 385
CVX140419C00122000 122.00 1.600 +1.34 1.550 1.800 209 578
CVX140419C00123000 123.00 0.6600 +0.60 0.5500 0.7900 250 61
CVX140419C00124000 124.00 0.0300 +0.00 0.0100 0.0300 247 0
CVX140419C00125000 125.00 0.0100 -0.01 0.0100 0.0200 111 1,971
CVX140419C00126000 126.00 N/A +0.00 0.0100 0.0300 0 0
CVX140419C00127000 127.00 N/A +0.00 0.0100 0.0300 0 0
CVX140419C00128000 128.00 N/A +0.00 N/A 0.0300 0 0
CVX140419C00129000 129.00 N/A +0.00 N/A 0.0300 0 0
CVX140419C00130000 130.00 0.0100 +0.00 0.0300 0.0100 0 489
CVX140419C00131000 131.00 N/A +0.00 N/A 0.0300 0 0
CVX140419C00132000 132.00 N/A +0.00 N/A 0.0300 0 0
CVX140419C00133000 133.00 N/A +0.00 N/A 0.0300 0 0
CVX140419C00134000 134.00 N/A +0.00 N/A 0.0300 0 0
CVX140419C00135000 135.00 0.0300 +0.00 0.0100 0.0100 0 16
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CVX140419P00112000 112.00 0.0900 +0.00 0.0100 0.0300 0 5
CVX140419P00113000 113.00 0.0500 +0.00 0.0100 0.0300 0 142
CVX140419P00114000 114.00 0.0100 +0.00 0.0100 0.0300 5 766
CVX140419P00115000 115.00 0.0100 -0.02 0.0200 0.0100 3 5,289
CVX140419P00116000 116.00 0.0300 +0.00 0.0100 0.0100 0 976
CVX140419P00117000 117.00 0.0500 +0.00 0.0100 0.0200 0 907
CVX140419P00118000 118.00 0.0100 +0.00 0.0100 0.0100 10 583
CVX140419P00119000 119.00 0.0100 +0.00 0.0100 0.0200 0 552
CVX140419P00120000 120.00 0.0100 -0.03 0.0200 0.0100 1 997
CVX140419P00121000 121.00 0.0100 -0.14 0.0100 0.0100 49 978
CVX140419P00122000 122.00 0.0200 -0.40 0.0100 0.0100 215 366
CVX140419P00123000 123.00 0.0100 -2.92 0.0100 0.0300 292 9
CVX140419P00124000 124.00 0.4000 -6.75 0.2300 0.4000 99 0
CVX140419P00125000 125.00 2.400 -1.15 1.040 1.850 4 11
CVX140419P00126000 126.00 N/A +0.00 2.010 2.850 0 0
CVX140419P00127000 127.00 N/A +0.00 3.050 3.850 0 0
CVX140419P00128000 128.00 N/A +0.00 3.900 4.850 0 0
CVX140419P00129000 129.00 N/A +0.00 4.800 5.900 0 0
CVX140419P00130000 130.00 10.40 +0.00 6.050 6.850 0 1
CVX140419P00131000 131.00 N/A +0.00 6.800 7.900 0 0
CVX140419P00132000 132.00 N/A +0.00 7.600 8.900 0 0
CVX140419P00133000 133.00 N/A +0.00 8.800 9.900 0 0
CVX140419P00134000 134.00 N/A +0.00 9.100 11.90 0 0
CVX140419P00135000 135.00 N/A +0.00 10.10 12.95 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here