Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Chevron Corp. (CVX)

125.45+0.05 (+0.04%) 4:17P EDT (NYSE) - [After Hours: 125.37-0.08 (-0.06%) 5:35P EDT]
Options Quotes as of Friday, May 24th, 2013 View Help

Select Date: 

May 24 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: May 24 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
90.00 CVXE24134900000 Call 34.80 35.45 33.35 0 0 0
95.00 CVXE24134950000 Call 30.05 30.40 28.30 0 0 0
100.00 CVXE24133100000 Call 25.05 25.45 23.30 0 0 0
105.00 CVXE24133105000 Call 19.55 20.45 18.30 0 0 0
110.00 CVXE24133110000 Call 15.25 15.40 14.75 0 20 3
115.00 CVXE24133115000 Call 10.25 10.40 10.45 0 0 0
120.00 CVXE24133120000 Call 5.25 5.40 5.40 -0.25 40 135
125.00 CVXE24133125000 Call 0.46 0.57 0.35 -0.48 539 1438
130.00 CVXE24133130000 Call 0.01 0.03 0.01 0 2 25
135.00 CVXE24133135000 Call 0.00 0.01 0.01 0 11 11
140.00 CVXE24133140000 Call 0.00 0.04 0.09 0 0 0
145.00 CVXE24133145000 Call 0.00 0.04 0.09 0 0 0
150.00 CVXE24133150000 Call 0.00 0.04 0.09 0 0 0
155.00 CVXE24133155000 Call 0.00 0.04 0.09 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
90.00 CVXQ24134900000 Put 0.00 0.01 0.09 0 0 0
95.00 CVXQ24134950000 Put 0.01 0.04 0.07 0 0 0
100.00 CVXQ24133100000 Put 0.01 0.01 0.07 0 0 0
105.00 CVXQ24133105000 Put 0.01 0.01 0.03 0 26 26
110.00 CVXQ24133110000 Put 0.01 0.01 0.01 -0.01 2 3
115.00 CVXQ24133115000 Put 0.01 0.01 0.01 -0.01 5 249
120.00 CVXQ24133120000 Put 0.01 0.01 0.01 -0.02 21 952
125.00 CVXQ24133125000 Put 0.01 0.05 0.01 -0.24 755 1039
130.00 CVXQ24133130000 Put 4.60 4.75 4.55 +0.3 13 88
135.00 CVXQ24133135000 Put 9.60 9.80 8.40 0 0 0
140.00 CVXQ24133140000 Put 14.30 14.75 13.00 0 0 0
145.00 CVXQ24133145000 Put 19.30 19.80 18.70 0 0 0
150.00 CVXQ24133150000 Put 24.30 24.75 23.00 0 0 0
155.00 CVXQ24133155000 Put 29.30 29.75 28.00 0 0 0