Chevron Corp. (NY: CVX)
124.30 USD  -0.39 (-0.31%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - May 02 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CVX140502C00112000 112.00 9.570 +0.00 11.40 13.55 0 27
CVX140502C00113000 113.00 5.750 +0.00 11.00 12.25 0 27
CVX140502C00114000 114.00 5.450 +0.00 10.10 11.50 0 23
CVX140502C00115000 115.00 6.780 +0.00 8.900 10.50 0 38
CVX140502C00116000 116.00 7.870 +0.00 7.400 9.350 0 227
CVX140502C00117000 117.00 6.750 +0.00 7.000 8.150 0 308
CVX140502C00118000 118.00 6.810 -0.16 6.100 7.000 3 5,346
CVX140502C00119000 119.00 5.410 +0.00 5.200 6.200 0 529
CVX140502C00120000 120.00 5.100 +0.00 4.450 4.850 0 1,687
CVX140502C00121000 121.00 4.100 +0.15 3.600 3.950 2 581
CVX140502C00122000 122.00 3.250 +0.00 2.830 3.150 0 289
CVX140502C00123000 123.00 2.380 -0.11 2.230 2.300 5 225
CVX140502C00124000 124.00 1.590 -0.23 1.610 1.680 32 149
CVX140502C00125000 125.00 1.070 -0.23 1.120 1.170 345 517
CVX140502C00126000 126.00 0.7700 -0.11 0.7300 0.7800 161 707
CVX140502C00127000 127.00 0.5300 -0.02 0.4700 0.5200 37 294
CVX140502C00128000 128.00 0.3400 +0.00 0.2800 0.3300 0 637
CVX140502C00129000 129.00 0.2200 +0.00 0.1700 0.2100 0 206
CVX140502C00130000 130.00 N/A +0.00 0.0600 0.1600 0 0
CVX140502C00131000 131.00 N/A +0.00 0.0200 0.1100 0 0
CVX140502C00132000 132.00 N/A +0.00 0.0100 0.0800 0 0
CVX140502C00133000 133.00 0.0200 +0.00 0.0100 0.0200 2 0
CVX140502C00134000 134.00 N/A +0.00 N/A 0.0500 0 0
CVX140502C00135000 135.00 N/A +0.00 N/A 0.0100 0 0
CVX140502C00136000 136.00 N/A +0.00 N/A 0.0400 0 0
PUT Options - May 02 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CVX140502P00112000 112.00 0.0700 +0.00 0.0200 0.1000 0 445
CVX140502P00113000 113.00 0.0700 +0.00 0.0300 0.1100 0 728
CVX140502P00114000 114.00 0.3700 +0.00 0.0400 0.1300 0 346
CVX140502P00115000 115.00 0.1300 -0.34 0.0600 0.1400 2 560
CVX140502P00116000 116.00 0.1400 +0.00 0.0600 0.1700 0 466
CVX140502P00117000 117.00 0.2000 +0.00 0.0700 0.1900 0 314
CVX140502P00118000 118.00 0.2000 -0.05 0.1600 0.2200 16 253
CVX140502P00119000 119.00 0.2600 -0.05 0.2300 0.2800 5 157
CVX140502P00120000 120.00 0.3100 +0.00 0.3200 0.3600 21 244
CVX140502P00121000 121.00 0.4500 +0.05 0.4500 0.5000 63 226
CVX140502P00122000 122.00 0.6800 +0.15 0.6500 0.7000 85 218
CVX140502P00123000 123.00 0.8900 +0.09 0.9200 0.9800 179 402
CVX140502P00124000 124.00 1.250 +0.14 1.300 1.360 122 115
CVX140502P00125000 125.00 1.860 +0.26 1.790 1.870 288 86
CVX140502P00126000 126.00 2.260 +0.00 2.400 2.500 13 0
CVX140502P00127000 127.00 N/A +0.00 3.100 3.350 0 0
CVX140502P00128000 128.00 N/A +0.00 3.800 4.200 0 0
CVX140502P00129000 129.00 N/A +0.00 4.250 5.100 0 0
CVX140502P00130000 130.00 N/A +0.00 5.150 6.200 0 0
CVX140502P00131000 131.00 N/A +0.00 6.000 7.150 0 0
CVX140502P00132000 132.00 N/A +0.00 7.000 8.150 0 0
CVX140502P00133000 133.00 N/A +0.00 8.000 9.150 0 0
CVX140502P00134000 134.00 N/A +0.00 9.000 10.15 0 0
CVX140502P00135000 135.00 N/A +0.00 9.500 11.80 0 0
CVX140502P00136000 136.00 N/A +0.00 10.50 12.85 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