Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-03)Premium Content

Exxon Mobil Corp (XOM)
As of Feb 28 2017 11:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 170303C00057500 C 03/03/17 57.5 22.30 25.75
XOM 170303C00060000 C 03/03/17 60.0 19.90 23.35
XOM 170303C00062500 C 03/03/17 62.5 17.30 20.85
XOM 170303C00065000 C 03/03/17 65.0 14.85 18.35
XOM 170303C00067500 C 03/03/17 67.5 12.40 15.70
XOM 170303C00070000 C 03/03/17 70.0 11.35 11.55
XOM 170303C00072000 C 03/03/17 72.0 8.15 11.20
XOM 170303C00072500 C 03/03/17 72.5 7.65 10.70
XOM 170303C00073000 C 03/03/17 73.0 7.15 10.20
XOM 170303C00073500 C 03/03/17 73.5 6.65 9.70
XOM 170303C00074000 C 03/03/17 74.0 6.20 9.25
XOM 170303C00074500 C 03/03/17 74.5 5.45 7.65
XOM 170303C00075000 C 03/03/17 75.0 5.15 7.30
XOM 170303C00075500 C 03/03/17 75.5 4.65 6.80
XOM 170303C00076000 C 03/03/17 76.0 5.00 6.40
XOM 170303C00076500 C 03/03/17 76.5 3.65 5.80
XOM 170303C00077000 C 03/03/17 77.0 2.97 5.30
XOM 170303C00077500 C 03/03/17 77.5 3.95 4.00
XOM 170303C00078000 C 03/03/17 78.0 3.45 3.50
XOM 170303C00078500 C 03/03/17 78.5 2.95 2.99
XOM 170303C00079000 C 03/03/17 79.0 2.46 2.50
XOM 170303C00079500 C 03/03/17 79.5 1.99 2.02
XOM 170303C00080000 C 03/03/17 80.0 1.54 1.56
XOM 170303C00080500 C 03/03/17 80.5 1.13 1.15
XOM 170303C00081000 C 03/03/17 81.0 0.77 0.79
XOM 170303C00081500 C 03/03/17 81.5 0.48 0.50
XOM 170303C00082000 C 03/03/17 82.0 0.28 0.29
XOM 170303C00082500 C 03/03/17 82.5 0.14 0.15
XOM 170303C00083000 C 03/03/17 83.0 0.07 0.08
XOM 170303C00083500 C 03/03/17 83.5 0.03 0.04
XOM 170303C00084000 C 03/03/17 84.0 0.01 0.03
XOM 170303C00084500 C 03/03/17 84.5 0.00 0.02
XOM 170303C00085000 C 03/03/17 85.0 0.00 0.03
XOM 170303C00085500 C 03/03/17 85.5 0.00 0.04
XOM 170303C00086000 C 03/03/17 86.0 0.00 0.04
XOM 170303C00086500 C 03/03/17 86.5 0.00 0.04
XOM 170303C00087000 C 03/03/17 87.0 0.00 0.04
XOM 170303C00087500 C 03/03/17 87.5 0.00 0.03
XOM 170303C00088000 C 03/03/17 88.0 0.00 0.03
XOM 170303C00088500 C 03/03/17 88.5 0.00 0.01
XOM 170303C00089000 C 03/03/17 89.0 0.00 0.02
XOM 170303C00089500 C 03/03/17 89.5 0.00 0.03
XOM 170303C00090000 C 03/03/17 90.0 0.00 0.01
XOM 170303C00090500 C 03/03/17 90.5 0.00 0.02
XOM 170303C00091000 C 03/03/17 91.0 0.00 0.03
XOM 170303C00091500 C 03/03/17 91.5 0.00 0.03
XOM 170303C00092000 C 03/03/17 92.0 0.00 0.03
XOM 170303C00092500 C 03/03/17 92.5 0.00 0.03
XOM 170303C00093000 C 03/03/17 93.0 0.00 0.03
XOM 170303C00093500 C 03/03/17 93.5 0.00 0.03
XOM 170303C00094000 C 03/03/17 94.0 0.00 0.03
XOM 170303C00095000 C 03/03/17 95.0 0.00 0.03
XOM 170303C00097500 C 03/03/17 97.5 0.00 0.03
XOM 170303C00100000 C 03/03/17 100.0 0.00 0.03
XOM 170303C00105000 C 03/03/17 105.0 0.00 0.03
XOM 170303P00057500 P 03/03/17 57.5 0.00 0.03
XOM 170303P00060000 P 03/03/17 60.0 0.00 0.03
XOM 170303P00062500 P 03/03/17 62.5 0.00 0.03
XOM 170303P00065000 P 03/03/17 65.0 0.00 0.03
XOM 170303P00067500 P 03/03/17 67.5 0.00 0.03
XOM 170303P00070000 P 03/03/17 70.0 0.00 0.03
XOM 170303P00072000 P 03/03/17 72.0 0.00 0.04
XOM 170303P00072500 P 03/03/17 72.5 0.00 0.04
XOM 170303P00073000 P 03/03/17 73.0 0.00 0.03
XOM 170303P00073500 P 03/03/17 73.5 0.00 0.04
XOM 170303P00074000 P 03/03/17 74.0 0.00 0.04
XOM 170303P00074500 P 03/03/17 74.5 0.00 0.04
XOM 170303P00075000 P 03/03/17 75.0 0.00 0.03
XOM 170303P00075500 P 03/03/17 75.5 0.00 0.04
XOM 170303P00076000 P 03/03/17 76.0 0.00 0.04
XOM 170303P00076500 P 03/03/17 76.5 0.00 0.04
XOM 170303P00077000 P 03/03/17 77.0 0.00 0.04
XOM 170303P00077500 P 03/03/17 77.5 0.00 0.04
XOM 170303P00078000 P 03/03/17 78.0 0.00 0.02
XOM 170303P00078500 P 03/03/17 78.5 0.01 0.03
XOM 170303P00079000 P 03/03/17 79.0 0.02 0.03
XOM 170303P00079500 P 03/03/17 79.5 0.04 0.05
XOM 170303P00080000 P 03/03/17 80.0 0.09 0.10
XOM 170303P00080500 P 03/03/17 80.5 0.17 0.18
XOM 170303P00081000 P 03/03/17 81.0 0.31 0.32
XOM 170303P00081500 P 03/03/17 81.5 0.53 0.54
XOM 170303P00082000 P 03/03/17 82.0 0.81 0.83
XOM 170303P00082500 P 03/03/17 82.5 1.18 1.20
XOM 170303P00083000 P 03/03/17 83.0 1.60 1.63
XOM 170303P00083500 P 03/03/17 83.5 2.06 2.09
XOM 170303P00084000 P 03/03/17 84.0 2.54 2.57
XOM 170303P00084500 P 03/03/17 84.5 3.00 3.10
XOM 170303P00085000 P 03/03/17 85.0 3.50 3.60
XOM 170303P00085500 P 03/03/17 85.5 4.00 4.10
XOM 170303P00086000 P 03/03/17 86.0 4.50 4.60
XOM 170303P00086500 P 03/03/17 86.5 4.00 6.20
XOM 170303P00087000 P 03/03/17 87.0 4.60 7.10
XOM 170303P00087500 P 03/03/17 87.5 5.15 7.00
XOM 170303P00088000 P 03/03/17 88.0 5.70 8.10
XOM 170303P00088500 P 03/03/17 88.5 5.95 8.60
XOM 170303P00089000 P 03/03/17 89.0 6.40 9.15
XOM 170303P00089500 P 03/03/17 89.5 6.30 9.45
XOM 170303P00090000 P 03/03/17 90.0 6.85 9.95
XOM 170303P00090500 P 03/03/17 90.5 7.30 10.60
XOM 170303P00091000 P 03/03/17 91.0 7.90 11.00
XOM 170303P00091500 P 03/03/17 91.5 8.50 11.60
XOM 170303P00092000 P 03/03/17 92.0 8.80 12.10
XOM 170303P00092500 P 03/03/17 92.5 9.50 12.60
XOM 170303P00093000 P 03/03/17 93.0 9.80 13.10
XOM 170303P00093500 P 03/03/17 93.5 10.50 13.60
XOM 170303P00094000 P 03/03/17 94.0 10.80 14.25
XOM 170303P00095000 P 03/03/17 95.0 11.80 15.10
XOM 170303P00097500 P 03/03/17 97.5 14.30 17.60
XOM 170303P00100000 P 03/03/17 100.0 16.60 20.25
XOM 170303P00105000 P 03/03/17 105.0 21.80 25.30
XOM 170310C00057500 C 03/10/17 57.5 22.25 25.80
XOM 170310C00060000 C 03/10/17 60.0 20.15 23.40
XOM 170310C00062500 C 03/10/17 62.5 17.25 20.70
XOM 170310C00065000 C 03/10/17 65.0 14.90 18.20
XOM 170310C00067500 C 03/10/17 67.5 12.40 15.70
XOM 170310C00070000 C 03/10/17 70.0 9.90 13.25
XOM 170310C00072000 C 03/10/17 72.0 8.20 11.25
XOM 170310C00072500 C 03/10/17 72.5 7.70 10.75
XOM 170310C00073000 C 03/10/17 73.0 7.20 10.25
XOM 170310C00073500 C 03/10/17 73.5 6.50 9.75
XOM 170310C00074000 C 03/10/17 74.0 6.00 9.25
XOM 170310C00074500 C 03/10/17 74.5 5.75 8.75
XOM 170310C00075000 C 03/10/17 75.0 5.45 8.25
XOM 170310C00075500 C 03/10/17 75.5 4.95 7.75
XOM 170310C00076000 C 03/10/17 76.0 4.50 7.25
XOM 170310C00076500 C 03/10/17 76.5 4.05 6.75
XOM 170310C00077000 C 03/10/17 77.0 4.05 5.40
XOM 170310C00077500 C 03/10/17 77.5 3.80 5.10
XOM 170310C00078000 C 03/10/17 78.0 3.50 3.55
XOM 170310C00078500 C 03/10/17 78.5 3.05 3.10
XOM 170310C00079000 C 03/10/17 79.0 2.60 2.64
XOM 170310C00079500 C 03/10/17 79.5 2.18 2.21
XOM 170310C00080000 C 03/10/17 80.0 1.78 1.79
XOM 170310C00080500 C 03/10/17 80.5 1.41 1.42
XOM 170310C00081000 C 03/10/17 81.0 1.07 1.09
XOM 170310C00081500 C 03/10/17 81.5 0.80 0.81
XOM 170310C00082000 C 03/10/17 82.0 0.57 0.58
XOM 170310C00082500 C 03/10/17 82.5 0.39 0.40
XOM 170310C00083000 C 03/10/17 83.0 0.25 0.27
XOM 170310C00083500 C 03/10/17 83.5 0.17 0.18
XOM 170310C00084000 C 03/10/17 84.0 0.11 0.12
XOM 170310C00084500 C 03/10/17 84.5 0.07 0.08
XOM 170310C00085000 C 03/10/17 85.0 0.05 0.06
XOM 170310C00085500 C 03/10/17 85.5 0.03 0.04
XOM 170310C00086000 C 03/10/17 86.0 0.02 0.03
XOM 170310C00086500 C 03/10/17 86.5 0.01 0.03
XOM 170310C00087000 C 03/10/17 87.0 0.00 0.05
XOM 170310C00087500 C 03/10/17 87.5 0.00 0.04
XOM 170310C00088000 C 03/10/17 88.0 0.00 0.03
XOM 170310C00088500 C 03/10/17 88.5 0.00 0.04
XOM 170310C00089000 C 03/10/17 89.0 0.00 0.04
XOM 170310C00089500 C 03/10/17 89.5 0.00 0.02
XOM 170310C00090000 C 03/10/17 90.0 0.00 0.03
XOM 170310C00090500 C 03/10/17 90.5 0.00 0.04
XOM 170310C00091000 C 03/10/17 91.0 0.00 0.04
XOM 170310C00091500 C 03/10/17 91.5 0.00 0.03
XOM 170310C00092000 C 03/10/17 92.0 0.00 0.03
XOM 170310C00092500 C 03/10/17 92.5 0.00 0.03
XOM 170310C00095000 C 03/10/17 95.0 0.00 0.03
XOM 170310C00097500 C 03/10/17 97.5 0.00 0.03
XOM 170310C00100000 C 03/10/17 100.0 0.00 0.03
XOM 170310C00105000 C 03/10/17 105.0 0.00 0.03
XOM 170310P00057500 P 03/10/17 57.5 0.00 0.03
XOM 170310P00060000 P 03/10/17 60.0 0.00 0.03
XOM 170310P00062500 P 03/10/17 62.5 0.00 0.03
XOM 170310P00065000 P 03/10/17 65.0 0.00 0.04
XOM 170310P00067500 P 03/10/17 67.5 0.00 0.04
XOM 170310P00070000 P 03/10/17 70.0 0.00 0.04
XOM 170310P00072000 P 03/10/17 72.0 0.00 0.04
XOM 170310P00072500 P 03/10/17 72.5 0.00 0.04
XOM 170310P00073000 P 03/10/17 73.0 0.00 0.04
XOM 170310P00073500 P 03/10/17 73.5 0.00 0.05
XOM 170310P00074000 P 03/10/17 74.0 0.00 0.05
XOM 170310P00074500 P 03/10/17 74.5 0.00 0.05
XOM 170310P00075000 P 03/10/17 75.0 0.00 0.05
XOM 170310P00075500 P 03/10/17 75.5 0.00 0.06
XOM 170310P00076000 P 03/10/17 76.0 0.02 0.03
XOM 170310P00076500 P 03/10/17 76.5 0.02 0.03
XOM 170310P00077000 P 03/10/17 77.0 0.03 0.04
XOM 170310P00077500 P 03/10/17 77.5 0.05 0.06
XOM 170310P00078000 P 03/10/17 78.0 0.07 0.08
XOM 170310P00078500 P 03/10/17 78.5 0.10 0.11
XOM 170310P00079000 P 03/10/17 79.0 0.14 0.15
XOM 170310P00079500 P 03/10/17 79.5 0.21 0.22
XOM 170310P00080000 P 03/10/17 80.0 0.31 0.32
XOM 170310P00080500 P 03/10/17 80.5 0.43 0.45
XOM 170310P00081000 P 03/10/17 81.0 0.61 0.62
XOM 170310P00081500 P 03/10/17 81.5 0.83 0.84
XOM 170310P00082000 P 03/10/17 82.0 1.09 1.11
XOM 170310P00082500 P 03/10/17 82.5 1.41 1.43
XOM 170310P00083000 P 03/10/17 83.0 1.78 1.81
XOM 170310P00083500 P 03/10/17 83.5 2.18 2.22
XOM 170310P00084000 P 03/10/17 84.0 2.62 2.66
XOM 170310P00084500 P 03/10/17 84.5 3.10 3.15
XOM 170310P00085000 P 03/10/17 85.0 3.55 3.60
XOM 170310P00085500 P 03/10/17 85.5 4.00 4.15
XOM 170310P00086000 P 03/10/17 86.0 3.65 5.20
XOM 170310P00086500 P 03/10/17 86.5 4.30 6.50
XOM 170310P00087000 P 03/10/17 87.0 3.80 6.95
XOM 170310P00087500 P 03/10/17 87.5 4.30 7.30
XOM 170310P00088000 P 03/10/17 88.0 5.00 8.10
XOM 170310P00088500 P 03/10/17 88.5 5.50 8.60
XOM 170310P00089000 P 03/10/17 89.0 6.00 9.10
XOM 170310P00089500 P 03/10/17 89.5 6.30 9.60
XOM 170310P00090000 P 03/10/17 90.0 6.80 10.10
XOM 170310P00090500 P 03/10/17 90.5 7.30 10.60
XOM 170310P00091000 P 03/10/17 91.0 7.80 11.10
XOM 170310P00091500 P 03/10/17 91.5 8.30 11.60
XOM 170310P00092000 P 03/10/17 92.0 8.80 12.10
XOM 170310P00092500 P 03/10/17 92.5 9.30 12.60
XOM 170310P00095000 P 03/10/17 95.0 11.80 15.10
XOM 170310P00097500 P 03/10/17 97.5 14.30 17.70
XOM 170310P00100000 P 03/10/17 100.0 16.70 20.15
XOM 170310P00105000 P 03/10/17 105.0 21.80 25.10
XOM 170317C00042500 C 03/17/17 42.5 37.40 40.80
XOM 170317C00045000 C 03/17/17 45.0 34.70 38.20
XOM 170317C00050000 C 03/17/17 50.0 29.70 33.20
XOM 170317C00055000 C 03/17/17 55.0 24.70 28.25
XOM 170317C00060000 C 03/17/17 60.0 19.80 23.25
XOM 170317C00062500 C 03/17/17 62.5 17.20 20.80
XOM 170317C00065000 C 03/17/17 65.0 14.90 18.35
XOM 170317C00067500 C 03/17/17 67.5 12.30 15.85
XOM 170317C00070000 C 03/17/17 70.0 10.90 13.30
XOM 170317C00070500 C 03/17/17 70.5 9.45 12.75
XOM 170317C00071000 C 03/17/17 71.0 9.05 12.25
XOM 170317C00071500 C 03/17/17 71.5 8.75 11.75
XOM 170317C00072000 C 03/17/17 72.0 8.35 11.20
XOM 170317C00072500 C 03/17/17 72.5 7.75 10.75
XOM 170317C00073000 C 03/17/17 73.0 7.30 10.25
XOM 170317C00073500 C 03/17/17 73.5 6.75 9.80
XOM 170317C00074000 C 03/17/17 74.0 6.25 9.30
XOM 170317C00074500 C 03/17/17 74.5 6.45 8.70
XOM 170317C00075000 C 03/17/17 75.0 6.10 8.30
XOM 170317C00075500 C 03/17/17 75.5 5.50 7.70
XOM 170317C00076000 C 03/17/17 76.0 5.10 7.25
XOM 170317C00076500 C 03/17/17 76.5 4.65 6.75
XOM 170317C00077000 C 03/17/17 77.0 4.55 4.65
XOM 170317C00077500 C 03/17/17 77.5 4.05 4.20
XOM 170317C00078000 C 03/17/17 78.0 3.65 3.70
XOM 170317C00078500 C 03/17/17 78.5 3.20 3.25
XOM 170317C00079000 C 03/17/17 79.0 2.80 2.82
XOM 170317C00079500 C 03/17/17 79.5 2.39 2.41
XOM 170317C00080000 C 03/17/17 80.0 2.02 2.03
XOM 170317C00080500 C 03/17/17 80.5 1.67 1.68
XOM 170317C00081000 C 03/17/17 81.0 1.36 1.37
XOM 170317C00081500 C 03/17/17 81.5 1.08 1.09
XOM 170317C00082000 C 03/17/17 82.0 0.84 0.85
XOM 170317C00082500 C 03/17/17 82.5 0.63 0.64
XOM 170317C00083000 C 03/17/17 83.0 0.47 0.48
XOM 170317C00083500 C 03/17/17 83.5 0.34 0.35
XOM 170317C00084000 C 03/17/17 84.0 0.25 0.26
XOM 170317C00084500 C 03/17/17 84.5 0.18 0.19
XOM 170317C00085000 C 03/17/17 85.0 0.13 0.14
XOM 170317C00085500 C 03/17/17 85.5 0.09 0.10
XOM 170317C00086000 C 03/17/17 86.0 0.07 0.08
XOM 170317C00086500 C 03/17/17 86.5 0.05 0.06
XOM 170317C00087000 C 03/17/17 87.0 0.04 0.05
XOM 170317C00087500 C 03/17/17 87.5 0.03 0.04
XOM 170317C00088000 C 03/17/17 88.0 0.02 0.03
XOM 170317C00088500 C 03/17/17 88.5 0.00 0.05
XOM 170317C00089000 C 03/17/17 89.0 0.00 0.05
XOM 170317C00089500 C 03/17/17 89.5 0.00 0.05
XOM 170317C00090000 C 03/17/17 90.0 0.00 0.04
XOM 170317C00090500 C 03/17/17 90.5 0.00 0.04
XOM 170317C00091000 C 03/17/17 91.0 0.00 0.02
XOM 170317C00091500 C 03/17/17 91.5 0.00 0.04
XOM 170317C00092000 C 03/17/17 92.0 0.00 0.04
XOM 170317C00092500 C 03/17/17 92.5 0.00 0.04
XOM 170317C00093000 C 03/17/17 93.0 0.00 0.04
XOM 170317C00093500 C 03/17/17 93.5 0.00 0.04
XOM 170317C00094000 C 03/17/17 94.0 0.00 0.04
XOM 170317C00094500 C 03/17/17 94.5 0.00 0.03
XOM 170317C00095000 C 03/17/17 95.0 0.00 0.03
XOM 170317C00095500 C 03/17/17 95.5 0.00 0.03
XOM 170317C00096000 C 03/17/17 96.0 0.00 0.03
XOM 170317C00096500 C 03/17/17 96.5 0.00 0.03
XOM 170317C00097000 C 03/17/17 97.0 0.00 0.03
XOM 170317C00097500 C 03/17/17 97.5 0.00 0.03
XOM 170317C00098000 C 03/17/17 98.0 0.00 0.03
XOM 170317C00099000 C 03/17/17 99.0 0.00 0.03
XOM 170317C00100000 C 03/17/17 100.0 0.00 0.03
XOM 170317C00101000 C 03/17/17 101.0 0.00 0.03
XOM 170317C00102000 C 03/17/17 102.0 0.00 0.03
XOM 170317C00103000 C 03/17/17 103.0 0.00 0.03
XOM 170317C00104000 C 03/17/17 104.0 0.00 0.02
XOM 170317C00105000 C 03/17/17 105.0 0.00 0.03
XOM 170317C00110000 C 03/17/17 110.0 0.00 0.03
XOM 170317C00115000 C 03/17/17 115.0 0.00 0.03
XOM 170317C00120000 C 03/17/17 120.0 0.00 0.03
XOM 170317C00125000 C 03/17/17 125.0 0.00 0.02
XOM 170317P00042500 P 03/17/17 42.5 0.00 0.03
XOM 170317P00045000 P 03/17/17 45.0 0.00 0.03
XOM 170317P00050000 P 03/17/17 50.0 0.00 0.03
XOM 170317P00055000 P 03/17/17 55.0 0.00 0.03
XOM 170317P00060000 P 03/17/17 60.0 0.00 0.01
XOM 170317P00062500 P 03/17/17 62.5 0.00 0.04
XOM 170317P00065000 P 03/17/17 65.0 0.00 0.01
XOM 170317P00067500 P 03/17/17 67.5 0.00 0.04
XOM 170317P00070000 P 03/17/17 70.0 0.00 0.02
XOM 170317P00070500 P 03/17/17 70.5 0.00 0.05
XOM 170317P00071000 P 03/17/17 71.0 0.00 0.05
XOM 170317P00071500 P 03/17/17 71.5 0.00 0.05
XOM 170317P00072000 P 03/17/17 72.0 0.00 0.05
XOM 170317P00072500 P 03/17/17 72.5 0.00 0.02
XOM 170317P00073000 P 03/17/17 73.0 0.02 0.03
XOM 170317P00073500 P 03/17/17 73.5 0.02 0.03
XOM 170317P00074000 P 03/17/17 74.0 0.03 0.04
XOM 170317P00074500 P 03/17/17 74.5 0.04 0.05
XOM 170317P00075000 P 03/17/17 75.0 0.05 0.06
XOM 170317P00075500 P 03/17/17 75.5 0.06 0.07
XOM 170317P00076000 P 03/17/17 76.0 0.07 0.08
XOM 170317P00076500 P 03/17/17 76.5 0.09 0.10
XOM 170317P00077000 P 03/17/17 77.0 0.12 0.13
XOM 170317P00077500 P 03/17/17 77.5 0.15 0.16
XOM 170317P00078000 P 03/17/17 78.0 0.19 0.20
XOM 170317P00078500 P 03/17/17 78.5 0.24 0.25
XOM 170317P00079000 P 03/17/17 79.0 0.32 0.33
XOM 170317P00079500 P 03/17/17 79.5 0.41 0.42
XOM 170317P00080000 P 03/17/17 80.0 0.54 0.55
XOM 170317P00080500 P 03/17/17 80.5 0.69 0.70
XOM 170317P00081000 P 03/17/17 81.0 0.87 0.88
XOM 170317P00081500 P 03/17/17 81.5 1.09 1.10
XOM 170317P00082000 P 03/17/17 82.0 1.35 1.36
XOM 170317P00082500 P 03/17/17 82.5 1.65 1.66
XOM 170317P00083000 P 03/17/17 83.0 1.98 2.00
XOM 170317P00083500 P 03/17/17 83.5 2.36 2.37
XOM 170317P00084000 P 03/17/17 84.0 2.76 2.79
XOM 170317P00084500 P 03/17/17 84.5 3.15 3.25
XOM 170317P00085000 P 03/17/17 85.0 3.60 3.70
XOM 170317P00085500 P 03/17/17 85.5 4.10 4.15
XOM 170317P00086000 P 03/17/17 86.0 3.90 6.05
XOM 170317P00086500 P 03/17/17 86.5 4.50 6.50
XOM 170317P00087000 P 03/17/17 87.0 4.85 7.00
XOM 170317P00087500 P 03/17/17 87.5 5.95 6.15
XOM 170317P00088000 P 03/17/17 88.0 5.85 8.00
XOM 170317P00088500 P 03/17/17 88.5 6.35 8.50
XOM 170317P00089000 P 03/17/17 89.0 5.80 8.60
XOM 170317P00089500 P 03/17/17 89.5 6.50 9.60
XOM 170317P00090000 P 03/17/17 90.0 6.80 10.10
XOM 170317P00090500 P 03/17/17 90.5 7.30 10.60
XOM 170317P00091000 P 03/17/17 91.0 7.80 11.10
XOM 170317P00091500 P 03/17/17 91.5 8.30 11.60
XOM 170317P00092000 P 03/17/17 92.0 8.80 12.10
XOM 170317P00092500 P 03/17/17 92.5 9.30 12.60
XOM 170317P00093000 P 03/17/17 93.0 9.80 13.10
XOM 170317P00093500 P 03/17/17 93.5 10.30 13.60
XOM 170317P00094000 P 03/17/17 94.0 10.75 14.25
XOM 170317P00094500 P 03/17/17 94.5 11.25 14.75
XOM 170317P00095000 P 03/17/17 95.0 11.80 15.10
XOM 170317P00095500 P 03/17/17 95.5 12.25 15.75
XOM 170317P00096000 P 03/17/17 96.0 12.75 16.25
XOM 170317P00096500 P 03/17/17 96.5 13.30 16.75
XOM 170317P00097000 P 03/17/17 97.0 13.75 17.25
XOM 170317P00097500 P 03/17/17 97.5 14.25 17.60
XOM 170317P00098000 P 03/17/17 98.0 14.95 18.25
XOM 170317P00099000 P 03/17/17 99.0 15.70 19.25
XOM 170317P00100000 P 03/17/17 100.0 16.80 20.10
XOM 170317P00101000 P 03/17/17 101.0 17.75 21.15
XOM 170317P00102000 P 03/17/17 102.0 18.65 22.35
XOM 170317P00103000 P 03/17/17 103.0 19.75 23.25
XOM 170317P00104000 P 03/17/17 104.0 20.70 24.25
XOM 170317P00105000 P 03/17/17 105.0 21.80 25.10
XOM 170317P00110000 P 03/17/17 110.0 26.80 29.95
XOM 170317P00115000 P 03/17/17 115.0 31.80 35.15
XOM 170317P00120000 P 03/17/17 120.0 36.75 40.15
XOM 170317P00125000 P 03/17/17 125.0 41.75 45.10
XOM 170324C00057500 C 03/24/17 57.5 22.30 26.20
XOM 170324C00060000 C 03/24/17 60.0 19.75 23.45
XOM 170324C00062500 C 03/24/17 62.5 17.25 20.95
XOM 170324C00065000 C 03/24/17 65.0 14.85 18.25
XOM 170324C00067500 C 03/24/17 67.5 12.55 15.75
XOM 170324C00070000 C 03/24/17 70.0 10.10 13.25
XOM 170324C00072000 C 03/24/17 72.0 9.00 11.30
XOM 170324C00072500 C 03/24/17 72.5 7.75 10.80
XOM 170324C00073000 C 03/24/17 73.0 7.25 10.30
XOM 170324C00073500 C 03/24/17 73.5 6.85 9.80
XOM 170324C00074000 C 03/24/17 74.0 6.25 9.30
XOM 170324C00074500 C 03/24/17 74.5 5.80 8.85
XOM 170324C00075000 C 03/24/17 75.0 6.10 8.35
XOM 170324C00075500 C 03/24/17 75.5 5.10 7.85
XOM 170324C00076000 C 03/24/17 76.0 4.60 7.40
XOM 170324C00076500 C 03/24/17 76.5 3.85 6.90
XOM 170324C00077000 C 03/24/17 77.0 3.70 6.45
XOM 170324C00077500 C 03/24/17 77.5 4.15 4.85
XOM 170324C00078000 C 03/24/17 78.0 3.75 4.20
XOM 170324C00078500 C 03/24/17 78.5 3.25 3.50
XOM 170324C00079000 C 03/24/17 79.0 2.92 3.05
XOM 170324C00079500 C 03/24/17 79.5 2.53 2.67
XOM 170324C00080000 C 03/24/17 80.0 2.18 2.24
XOM 170324C00080500 C 03/24/17 80.5 1.84 1.90
XOM 170324C00081000 C 03/24/17 81.0 1.54 1.58
XOM 170324C00081500 C 03/24/17 81.5 1.27 1.31
XOM 170324C00082000 C 03/24/17 82.0 1.02 1.06
XOM 170324C00082500 C 03/24/17 82.5 0.81 0.85
XOM 170324C00083000 C 03/24/17 83.0 0.63 0.67
XOM 170324C00083500 C 03/24/17 83.5 0.48 0.52
XOM 170324C00084000 C 03/24/17 84.0 0.36 0.40
XOM 170324C00084500 C 03/24/17 84.5 0.27 0.33
XOM 170324C00085000 C 03/24/17 85.0 0.20 0.27
XOM 170324C00085500 C 03/24/17 85.5 0.14 0.20
XOM 170324C00086000 C 03/24/17 86.0 0.10 0.15
XOM 170324C00086500 C 03/24/17 86.5 0.07 0.12
XOM 170324C00087000 C 03/24/17 87.0 0.04 0.08
XOM 170324C00087500 C 03/24/17 87.5 0.03 0.06
XOM 170324C00088000 C 03/24/17 88.0 0.02 0.05
XOM 170324C00088500 C 03/24/17 88.5 0.01 0.05
XOM 170324C00089000 C 03/24/17 89.0 0.00 0.05
XOM 170324C00089500 C 03/24/17 89.5 0.00 0.05
XOM 170324C00090000 C 03/24/17 90.0 0.00 0.05
XOM 170324C00092500 C 03/24/17 92.5 0.00 0.04
XOM 170324C00095000 C 03/24/17 95.0 0.00 0.03
XOM 170324C00097500 C 03/24/17 97.5 0.00 0.03
XOM 170324C00100000 C 03/24/17 100.0 0.00 0.03
XOM 170324C00105000 C 03/24/17 105.0 0.00 0.03
XOM 170324P00057500 P 03/24/17 57.5 0.00 0.02
XOM 170324P00060000 P 03/24/17 60.0 0.00 0.03
XOM 170324P00062500 P 03/24/17 62.5 0.00 0.03
XOM 170324P00065000 P 03/24/17 65.0 0.00 0.04
XOM 170324P00067500 P 03/24/17 67.5 0.00 0.04
XOM 170324P00070000 P 03/24/17 70.0 0.00 0.04
XOM 170324P00072000 P 03/24/17 72.0 0.01 0.07
XOM 170324P00072500 P 03/24/17 72.5 0.02 0.07
XOM 170324P00073000 P 03/24/17 73.0 0.02 0.08
XOM 170324P00073500 P 03/24/17 73.5 0.03 0.09
XOM 170324P00074000 P 03/24/17 74.0 0.03 0.10
XOM 170324P00074500 P 03/24/17 74.5 0.04 0.11
XOM 170324P00075000 P 03/24/17 75.0 0.05 0.13
XOM 170324P00075500 P 03/24/17 75.5 0.09 0.14
XOM 170324P00076000 P 03/24/17 76.0 0.11 0.15
XOM 170324P00076500 P 03/24/17 76.5 0.13 0.18
XOM 170324P00077000 P 03/24/17 77.0 0.18 0.21
XOM 170324P00077500 P 03/24/17 77.5 0.22 0.26
XOM 170324P00078000 P 03/24/17 78.0 0.28 0.32
XOM 170324P00078500 P 03/24/17 78.5 0.36 0.39
XOM 170324P00079000 P 03/24/17 79.0 0.44 0.48
XOM 170324P00079500 P 03/24/17 79.5 0.56 0.60
XOM 170324P00080000 P 03/24/17 80.0 0.69 0.73
XOM 170324P00080500 P 03/24/17 80.5 0.85 0.89
XOM 170324P00081000 P 03/24/17 81.0 1.04 1.08
XOM 170324P00081500 P 03/24/17 81.5 1.26 1.30
XOM 170324P00082000 P 03/24/17 82.0 1.51 1.56
XOM 170324P00082500 P 03/24/17 82.5 1.80 1.85
XOM 170324P00083000 P 03/24/17 83.0 2.09 2.18
XOM 170324P00083500 P 03/24/17 83.5 2.46 2.54
XOM 170324P00084000 P 03/24/17 84.0 2.79 2.97
XOM 170324P00084500 P 03/24/17 84.5 3.15 3.35
XOM 170324P00085000 P 03/24/17 85.0 3.50 3.80
XOM 170324P00085500 P 03/24/17 85.5 3.95 4.25
XOM 170324P00086000 P 03/24/17 86.0 2.96 5.25
XOM 170324P00086500 P 03/24/17 86.5 4.10 5.30
XOM 170324P00087000 P 03/24/17 87.0 3.85 6.85
XOM 170324P00087500 P 03/24/17 87.5 4.30 6.70
XOM 170324P00088000 P 03/24/17 88.0 5.50 6.85
XOM 170324P00088500 P 03/24/17 88.5 5.30 8.30
XOM 170324P00089000 P 03/24/17 89.0 5.80 8.80
XOM 170324P00089500 P 03/24/17 89.5 6.30 9.45
XOM 170324P00090000 P 03/24/17 90.0 6.80 10.00
XOM 170324P00092500 P 03/24/17 92.5 9.30 12.60
XOM 170324P00095000 P 03/24/17 95.0 11.80 15.10
XOM 170324P00097500 P 03/24/17 97.5 14.30 17.60
XOM 170324P00100000 P 03/24/17 100.0 16.70 20.30
XOM 170324P00105000 P 03/24/17 105.0 21.80 25.30
XOM 170331C00070000 C 03/31/17 70.0 10.25 13.30
XOM 170331C00072000 C 03/31/17 72.0 8.30 11.30
XOM 170331C00072500 C 03/31/17 72.5 7.85 10.85
XOM 170331C00073000 C 03/31/17 73.0 7.30 10.35
XOM 170331C00073500 C 03/31/17 73.5 6.90 9.85
XOM 170331C00074000 C 03/31/17 74.0 7.15 9.40
XOM 170331C00074500 C 03/31/17 74.5 6.60 8.90
XOM 170331C00075000 C 03/31/17 75.0 5.65 8.40
XOM 170331C00075500 C 03/31/17 75.5 5.25 7.95
XOM 170331C00076000 C 03/31/17 76.0 5.10 7.50
XOM 170331C00076500 C 03/31/17 76.5 4.90 7.00
XOM 170331C00077000 C 03/31/17 77.0 4.60 5.50
XOM 170331C00077500 C 03/31/17 77.5 4.15 5.00
XOM 170331C00078000 C 03/31/17 78.0 3.85 4.05
XOM 170331C00078500 C 03/31/17 78.5 3.45 3.65
XOM 170331C00079000 C 03/31/17 79.0 3.05 3.25
XOM 170331C00079500 C 03/31/17 79.5 2.72 2.78
XOM 170331C00080000 C 03/31/17 80.0 2.36 2.43
XOM 170331C00080500 C 03/31/17 80.5 2.03 2.09
XOM 170331C00081000 C 03/31/17 81.0 1.73 1.78
XOM 170331C00081500 C 03/31/17 81.5 1.45 1.50
XOM 170331C00082000 C 03/31/17 82.0 1.20 1.25
XOM 170331C00082500 C 03/31/17 82.5 0.98 1.03
XOM 170331C00083000 C 03/31/17 83.0 0.80 0.84
XOM 170331C00083500 C 03/31/17 83.5 0.63 0.67
XOM 170331C00084000 C 03/31/17 84.0 0.50 0.54
XOM 170331C00084500 C 03/31/17 84.5 0.38 0.42
XOM 170331C00085000 C 03/31/17 85.0 0.30 0.34
XOM 170331C00085500 C 03/31/17 85.5 0.23 0.27
XOM 170331C00086000 C 03/31/17 86.0 0.17 0.23
XOM 170331C00086500 C 03/31/17 86.5 0.13 0.19
XOM 170331C00087000 C 03/31/17 87.0 0.08 0.15
XOM 170331C00087500 C 03/31/17 87.5 0.06 0.13
XOM 170331C00088000 C 03/31/17 88.0 0.04 0.10
XOM 170331C00088500 C 03/31/17 88.5 0.03 0.08
XOM 170331C00090000 C 03/31/17 90.0 0.01 0.06
XOM 170331P00070000 P 03/31/17 70.0 0.01 0.06
XOM 170331P00072000 P 03/31/17 72.0 0.03 0.08
XOM 170331P00072500 P 03/31/17 72.5 0.03 0.10
XOM 170331P00073000 P 03/31/17 73.0 0.04 0.11
XOM 170331P00073500 P 03/31/17 73.5 0.05 0.12
XOM 170331P00074000 P 03/31/17 74.0 0.06 0.14
XOM 170331P00074500 P 03/31/17 74.5 0.08 0.16
XOM 170331P00075000 P 03/31/17 75.0 0.09 0.19
XOM 170331P00075500 P 03/31/17 75.5 0.12 0.20
XOM 170331P00076000 P 03/31/17 76.0 0.14 0.23
XOM 170331P00076500 P 03/31/17 76.5 0.18 0.27
XOM 170331P00077000 P 03/31/17 77.0 0.22 0.32
XOM 170331P00077500 P 03/31/17 77.5 0.32 0.36
XOM 170331P00078000 P 03/31/17 78.0 0.40 0.43
XOM 170331P00078500 P 03/31/17 78.5 0.48 0.52
XOM 170331P00079000 P 03/31/17 79.0 0.59 0.62
XOM 170331P00079500 P 03/31/17 79.5 0.71 0.75
XOM 170331P00080000 P 03/31/17 80.0 0.85 0.89
XOM 170331P00080500 P 03/31/17 80.5 1.02 1.06
XOM 170331P00081000 P 03/31/17 81.0 1.21 1.25
XOM 170331P00081500 P 03/31/17 81.5 1.43 1.48
XOM 170331P00082000 P 03/31/17 82.0 1.68 1.73
XOM 170331P00082500 P 03/31/17 82.5 1.96 2.01
XOM 170331P00083000 P 03/31/17 83.0 2.27 2.33
XOM 170331P00083500 P 03/31/17 83.5 2.50 2.70
XOM 170331P00084000 P 03/31/17 84.0 2.86 3.10
XOM 170331P00084500 P 03/31/17 84.5 3.25 3.50
XOM 170331P00085000 P 03/31/17 85.0 3.70 3.90
XOM 170331P00085500 P 03/31/17 85.5 3.85 4.60
XOM 170331P00086000 P 03/31/17 86.0 4.05 4.80
XOM 170331P00086500 P 03/31/17 86.5 3.55 6.40
XOM 170331P00087000 P 03/31/17 87.0 3.90 6.20
XOM 170331P00087500 P 03/31/17 87.5 4.35 7.35
XOM 170331P00088000 P 03/31/17 88.0 4.80 7.85
XOM 170331P00088500 P 03/31/17 88.5 5.30 8.30
XOM 170331P00090000 P 03/31/17 90.0 6.80 9.80
XOM 170407C00057500 C 04/07/17 57.5 22.35 25.85
XOM 170407C00060000 C 04/07/17 60.0 19.70 23.50
XOM 170407C00062500 C 04/07/17 62.5 17.50 20.80
XOM 170407C00065000 C 04/07/17 65.0 14.95 18.30
XOM 170407C00067500 C 04/07/17 67.5 12.55 15.80
XOM 170407C00070000 C 04/07/17 70.0 10.30 13.35
XOM 170407C00072500 C 04/07/17 72.5 7.90 10.90
XOM 170407C00073000 C 04/07/17 73.0 8.10 10.40
XOM 170407C00073500 C 04/07/17 73.5 6.85 9.90
XOM 170407C00074000 C 04/07/17 74.0 6.50 9.45
XOM 170407C00074500 C 04/07/17 74.5 6.75 8.95
XOM 170407C00075000 C 04/07/17 75.0 5.75 8.50
XOM 170407C00075500 C 04/07/17 75.5 5.00 8.05
XOM 170407C00076000 C 04/07/17 76.0 5.35 7.55
XOM 170407C00076500 C 04/07/17 76.5 5.05 6.00
XOM 170407C00077000 C 04/07/17 77.0 4.70 6.65
XOM 170407C00077500 C 04/07/17 77.5 4.35 4.65
XOM 170407C00078000 C 04/07/17 78.0 4.00 4.20
XOM 170407C00078500 C 04/07/17 78.5 3.60 3.80
XOM 170407C00079000 C 04/07/17 79.0 3.20 3.40
XOM 170407C00079500 C 04/07/17 79.5 2.87 2.95
XOM 170407C00080000 C 04/07/17 80.0 2.52 2.58
XOM 170407C00080500 C 04/07/17 80.5 2.20 2.25
XOM 170407C00081000 C 04/07/17 81.0 1.89 1.95
XOM 170407C00081500 C 04/07/17 81.5 1.62 1.67
XOM 170407C00082000 C 04/07/17 82.0 1.36 1.41
XOM 170407C00082500 C 04/07/17 82.5 1.14 1.18
XOM 170407C00083000 C 04/07/17 83.0 0.94 0.98
XOM 170407C00083500 C 04/07/17 83.5 0.76 0.81
XOM 170407C00084000 C 04/07/17 84.0 0.62 0.66
XOM 170407C00084500 C 04/07/17 84.5 0.48 0.53
XOM 170407C00085000 C 04/07/17 85.0 0.38 0.43
XOM 170407C00085500 C 04/07/17 85.5 0.29 0.34
XOM 170407C00086000 C 04/07/17 86.0 0.23 0.31
XOM 170407C00086500 C 04/07/17 86.5 0.15 0.26
XOM 170407C00087000 C 04/07/17 87.0 0.12 0.21
XOM 170407C00087500 C 04/07/17 87.5 0.09 0.17
XOM 170407C00088000 C 04/07/17 88.0 0.07 0.14
XOM 170407C00090000 C 04/07/17 90.0 0.02 0.07
XOM 170407C00092500 C 04/07/17 92.5 0.00 0.05
XOM 170407C00095000 C 04/07/17 95.0 0.00 0.03
XOM 170407C00097500 C 04/07/17 97.5 0.00 0.03
XOM 170407C00100000 C 04/07/17 100.0 0.00 0.03
XOM 170407C00105000 C 04/07/17 105.0 0.00 0.02
XOM 170407P00057500 P 04/07/17 57.5 0.00 0.03
XOM 170407P00060000 P 04/07/17 60.0 0.00 0.04
XOM 170407P00062500 P 04/07/17 62.5 0.00 0.04
XOM 170407P00065000 P 04/07/17 65.0 0.00 0.05
XOM 170407P00067500 P 04/07/17 67.5 0.00 0.06
XOM 170407P00070000 P 04/07/17 70.0 0.02 0.08
XOM 170407P00072500 P 04/07/17 72.5 0.05 0.14
XOM 170407P00073000 P 04/07/17 73.0 0.07 0.16
XOM 170407P00073500 P 04/07/17 73.5 0.08 0.17
XOM 170407P00074000 P 04/07/17 74.0 0.10 0.20
XOM 170407P00074500 P 04/07/17 74.5 0.11 0.20
XOM 170407P00075000 P 04/07/17 75.0 0.14 0.24
XOM 170407P00075500 P 04/07/17 75.5 0.17 0.26
XOM 170407P00076000 P 04/07/17 76.0 0.21 0.29
XOM 170407P00076500 P 04/07/17 76.5 0.27 0.33
XOM 170407P00077000 P 04/07/17 77.0 0.35 0.39
XOM 170407P00077500 P 04/07/17 77.5 0.41 0.46
XOM 170407P00078000 P 04/07/17 78.0 0.50 0.54
XOM 170407P00078500 P 04/07/17 78.5 0.60 0.64
XOM 170407P00079000 P 04/07/17 79.0 0.71 0.75
XOM 170407P00079500 P 04/07/17 79.5 0.84 0.88
XOM 170407P00080000 P 04/07/17 80.0 0.99 1.03
XOM 170407P00080500 P 04/07/17 80.5 1.17 1.21
XOM 170407P00081000 P 04/07/17 81.0 1.36 1.40
XOM 170407P00081500 P 04/07/17 81.5 1.58 1.63
XOM 170407P00082000 P 04/07/17 82.0 1.83 1.87
XOM 170407P00082500 P 04/07/17 82.5 2.10 2.15
XOM 170407P00083000 P 04/07/17 83.0 2.39 2.46
XOM 170407P00083500 P 04/07/17 83.5 2.62 2.80
XOM 170407P00084000 P 04/07/17 84.0 2.97 3.20
XOM 170407P00084500 P 04/07/17 84.5 3.35 3.55
XOM 170407P00085000 P 04/07/17 85.0 3.75 3.95
XOM 170407P00085500 P 04/07/17 85.5 4.20 4.40
XOM 170407P00086000 P 04/07/17 86.0 4.15 4.85
XOM 170407P00086500 P 04/07/17 86.5 3.40 6.50
XOM 170407P00087000 P 04/07/17 87.0 3.90 6.85
XOM 170407P00087500 P 04/07/17 87.5 4.35 7.40
XOM 170407P00088000 P 04/07/17 88.0 4.85 7.85
XOM 170407P00090000 P 04/07/17 90.0 6.80 10.00
XOM 170407P00092500 P 04/07/17 92.5 9.30 12.40
XOM 170407P00095000 P 04/07/17 95.0 11.80 15.10
XOM 170407P00097500 P 04/07/17 97.5 14.30 17.60
XOM 170407P00100000 P 04/07/17 100.0 16.60 20.25
XOM 170407P00105000 P 04/07/17 105.0 21.80 25.20
XOM 170421C00045000 C 04/21/17 45.0 34.95 38.30
XOM 170421C00047500 C 04/21/17 47.5 32.20 35.85
XOM 170421C00050000 C 04/21/17 50.0 30.20 33.35
XOM 170421C00055000 C 04/21/17 55.0 24.80 28.35
XOM 170421C00060000 C 04/21/17 60.0 20.25 23.30
XOM 170421C00065000 C 04/21/17 65.0 14.90 18.35
XOM 170421C00070000 C 04/21/17 70.0 10.65 13.40
XOM 170421C00072500 C 04/21/17 72.5 7.95 10.95
XOM 170421C00075000 C 04/21/17 75.0 6.80 7.00
XOM 170421C00077500 C 04/21/17 77.5 4.65 4.70
XOM 170421C00080000 C 04/21/17 80.0 2.82 2.83
XOM 170421C00082500 C 04/21/17 82.5 1.43 1.44
XOM 170421C00085000 C 04/21/17 85.0 0.59 0.60
XOM 170421C00087500 C 04/21/17 87.5 0.20 0.21
XOM 170421C00090000 C 04/21/17 90.0 0.06 0.07
XOM 170421C00092500 C 04/21/17 92.5 0.02 0.03
XOM 170421C00095000 C 04/21/17 95.0 0.00 0.04
XOM 170421C00097500 C 04/21/17 97.5 0.00 0.04
XOM 170421C00100000 C 04/21/17 100.0 0.00 0.01
XOM 170421C00105000 C 04/21/17 105.0 0.00 0.03
XOM 170421C00110000 C 04/21/17 110.0 0.00 0.02
XOM 170421C00115000 C 04/21/17 115.0 0.00 0.03
XOM 170421C00120000 C 04/21/17 120.0 0.00 0.03
XOM 170421C00125000 C 04/21/17 125.0 0.00 0.03
XOM 170421C00130000 C 04/21/17 130.0 0.00 0.03
XOM 170421P00045000 P 04/21/17 45.0 0.00 0.03
XOM 170421P00047500 P 04/21/17 47.5 0.00 0.03
XOM 170421P00050000 P 04/21/17 50.0 0.00 0.02
XOM 170421P00055000 P 04/21/17 55.0 0.00 0.01
XOM 170421P00060000 P 04/21/17 60.0 0.01 0.02
XOM 170421P00065000 P 04/21/17 65.0 0.00 0.06
XOM 170421P00070000 P 04/21/17 70.0 0.07 0.08
XOM 170421P00072500 P 04/21/17 72.5 0.14 0.15
XOM 170421P00075000 P 04/21/17 75.0 0.29 0.30
XOM 170421P00077500 P 04/21/17 77.5 0.61 0.62
XOM 170421P00080000 P 04/21/17 80.0 1.25 1.26
XOM 170421P00082500 P 04/21/17 82.5 2.36 2.37
XOM 170421P00085000 P 04/21/17 85.0 4.00 4.05
XOM 170421P00087500 P 04/21/17 87.5 5.80 7.45
XOM 170421P00090000 P 04/21/17 90.0 6.80 9.85
XOM 170421P00092500 P 04/21/17 92.5 10.90 11.15
XOM 170421P00095000 P 04/21/17 95.0 11.80 15.25
XOM 170421P00097500 P 04/21/17 97.5 14.30 17.60
XOM 170421P00100000 P 04/21/17 100.0 16.80 20.10
XOM 170421P00105000 P 04/21/17 105.0 21.80 25.30
XOM 170421P00110000 P 04/21/17 110.0 26.80 30.25
XOM 170421P00115000 P 04/21/17 115.0 31.80 35.15
XOM 170421P00120000 P 04/21/17 120.0 36.80 40.25
XOM 170421P00125000 P 04/21/17 125.0 41.80 45.25
XOM 170421P00130000 P 04/21/17 130.0 46.75 50.20
XOM 170519C00060000 C 05/19/17 60.0 19.90 23.20
XOM 170519C00065000 C 05/19/17 65.0 15.15 18.40
XOM 170519C00070000 C 05/19/17 70.0 11.65 11.95
XOM 170519C00075000 C 05/19/17 75.0 7.05 7.30
XOM 170519C00080000 C 05/19/17 80.0 3.30 3.45
XOM 170519C00085000 C 05/19/17 85.0 0.99 1.02
XOM 170519C00090000 C 05/19/17 90.0 0.14 0.22
XOM 170519C00095000 C 05/19/17 95.0 0.02 0.07
XOM 170519C00100000 C 05/19/17 100.0 0.00 0.04
XOM 170519P00060000 P 05/19/17 60.0 0.02 0.05
XOM 170519P00065000 P 05/19/17 65.0 0.06 0.17
XOM 170519P00070000 P 05/19/17 70.0 0.24 0.29
XOM 170519P00075000 P 05/19/17 75.0 0.75 0.80
XOM 170519P00080000 P 05/19/17 80.0 2.12 2.17
XOM 170519P00085000 P 05/19/17 85.0 4.90 5.05
XOM 170519P00090000 P 05/19/17 90.0 7.65 10.55
XOM 170519P00095000 P 05/19/17 95.0 12.40 15.70
XOM 170519P00100000 P 05/19/17 100.0 17.35 20.80
XOM 170616C00045000 C 06/16/17 45.0 34.85 38.55
XOM 170616C00047500 C 06/16/17 47.5 32.20 35.85
XOM 170616C00050000 C 06/16/17 50.0 29.90 33.40
XOM 170616C00055000 C 06/16/17 55.0 24.80 28.35
XOM 170616C00060000 C 06/16/17 60.0 19.95 23.35
XOM 170616C00065000 C 06/16/17 65.0 15.00 18.45
XOM 170616C00070000 C 06/16/17 70.0 11.30 12.75
XOM 170616C00072500 C 06/16/17 72.5 8.30 10.10
XOM 170616C00075000 C 06/16/17 75.0 7.25 7.55
XOM 170616C00077500 C 06/16/17 77.5 5.30 5.55
XOM 170616C00080000 C 06/16/17 80.0 3.60 3.80
XOM 170616C00082500 C 06/16/17 82.5 2.25 2.31
XOM 170616C00085000 C 06/16/17 85.0 1.27 1.32
XOM 170616C00087500 C 06/16/17 87.5 0.64 0.69
XOM 170616C00090000 C 06/16/17 90.0 0.30 0.32
XOM 170616C00092500 C 06/16/17 92.5 0.12 0.20
XOM 170616C00095000 C 06/16/17 95.0 0.05 0.11
XOM 170616C00097500 C 06/16/17 97.5 0.02 0.06
XOM 170616C00100000 C 06/16/17 100.0 0.00 0.05
XOM 170616C00105000 C 06/16/17 105.0 0.00 0.04
XOM 170616C00110000 C 06/16/17 110.0 0.00 0.03
XOM 170616C00115000 C 06/16/17 115.0 0.00 0.02
XOM 170616C00120000 C 06/16/17 120.0 0.00 0.03
XOM 170616C00125000 C 06/16/17 125.0 0.00 0.03
XOM 170616C00130000 C 06/16/17 130.0 0.00 0.02
XOM 170616P00045000 P 06/16/17 45.0 0.01 0.04
XOM 170616P00047500 P 06/16/17 47.5 0.00 0.04
XOM 170616P00050000 P 06/16/17 50.0 0.01 0.05
XOM 170616P00055000 P 06/16/17 55.0 0.02 0.07
XOM 170616P00060000 P 06/16/17 60.0 0.05 0.14
XOM 170616P00065000 P 06/16/17 65.0 0.14 0.27
XOM 170616P00070000 P 06/16/17 70.0 0.40 0.46
XOM 170616P00072500 P 06/16/17 72.5 0.66 0.70
XOM 170616P00075000 P 06/16/17 75.0 1.07 1.10
XOM 170616P00077500 P 06/16/17 77.5 1.65 1.71
XOM 170616P00080000 P 06/16/17 80.0 2.52 2.57
XOM 170616P00082500 P 06/16/17 82.5 3.70 3.80
XOM 170616P00085000 P 06/16/17 85.0 5.20 5.35
XOM 170616P00087500 P 06/16/17 87.5 7.10 7.25
XOM 170616P00090000 P 06/16/17 90.0 9.20 9.50
XOM 170616P00092500 P 06/16/17 92.5 9.95 12.50
XOM 170616P00095000 P 06/16/17 95.0 12.75 15.75
XOM 170616P00097500 P 06/16/17 97.5 14.90 18.20
XOM 170616P00100000 P 06/16/17 100.0 17.35 20.65
XOM 170616P00105000 P 06/16/17 105.0 22.35 25.75
XOM 170616P00110000 P 06/16/17 110.0 27.30 30.75
XOM 170616P00115000 P 06/16/17 115.0 32.30 35.85
XOM 170616P00120000 P 06/16/17 120.0 37.30 40.80
XOM 170616P00125000 P 06/16/17 125.0 42.25 45.80
XOM 170616P00130000 P 06/16/17 130.0 47.25 50.80
XOM 170721C00045000 C 07/21/17 45.0 34.85 38.40
XOM 170721C00047500 C 07/21/17 47.5 32.25 36.15
XOM 170721C00050000 C 07/21/17 50.0 29.80 33.35
XOM 170721C00055000 C 07/21/17 55.0 24.90 28.35
XOM 170721C00060000 C 07/21/17 60.0 19.95 23.40
XOM 170721C00065000 C 07/21/17 65.0 15.20 18.50
XOM 170721C00070000 C 07/21/17 70.0 10.65 13.15
XOM 170721C00072500 C 07/21/17 72.5 9.45 10.30
XOM 170721C00075000 C 07/21/17 75.0 7.55 7.85
XOM 170721C00077500 C 07/21/17 77.5 5.65 5.90
XOM 170721C00080000 C 07/21/17 80.0 4.00 4.10
XOM 170721C00082500 C 07/21/17 82.5 2.71 2.74
XOM 170721C00085000 C 07/21/17 85.0 1.70 1.72
XOM 170721C00087500 C 07/21/17 87.5 0.97 1.00
XOM 170721C00090000 C 07/21/17 90.0 0.52 0.57
XOM 170721C00092500 C 07/21/17 92.5 0.23 0.32
XOM 170721C00095000 C 07/21/17 95.0 0.11 0.16
XOM 170721C00097500 C 07/21/17 97.5 0.04 0.09
XOM 170721C00100000 C 07/21/17 100.0 0.01 0.06
XOM 170721C00105000 C 07/21/17 105.0 0.00 0.03
XOM 170721C00110000 C 07/21/17 110.0 0.00 0.03
XOM 170721C00115000 C 07/21/17 115.0 0.00 0.02
XOM 170721C00120000 C 07/21/17 120.0 0.00 0.03
XOM 170721C00125000 C 07/21/17 125.0 0.00 0.03
XOM 170721C00130000 C 07/21/17 130.0 0.00 0.03
XOM 170721P00045000 P 07/21/17 45.0 0.01 0.05
XOM 170721P00047500 P 07/21/17 47.5 0.01 0.05
XOM 170721P00050000 P 07/21/17 50.0 0.02 0.08
XOM 170721P00055000 P 07/21/17 55.0 0.05 0.10
XOM 170721P00060000 P 07/21/17 60.0 0.12 0.23
XOM 170721P00065000 P 07/21/17 65.0 0.29 0.35
XOM 170721P00070000 P 07/21/17 70.0 0.63 0.68
XOM 170721P00072500 P 07/21/17 72.5 0.94 0.99
XOM 170721P00075000 P 07/21/17 75.0 1.40 1.45
XOM 170721P00077500 P 07/21/17 77.5 2.05 2.10
XOM 170721P00080000 P 07/21/17 80.0 2.94 2.98
XOM 170721P00082500 P 07/21/17 82.5 4.05 4.20
XOM 170721P00085000 P 07/21/17 85.0 5.55 5.70
XOM 170721P00087500 P 07/21/17 87.5 7.25 7.50
XOM 170721P00090000 P 07/21/17 90.0 8.90 9.70
XOM 170721P00092500 P 07/21/17 92.5 10.10 13.10
XOM 170721P00095000 P 07/21/17 95.0 13.00 15.75
XOM 170721P00097500 P 07/21/17 97.5 14.80 18.20
XOM 170721P00100000 P 07/21/17 100.0 17.35 20.65
XOM 170721P00105000 P 07/21/17 105.0 22.15 25.90
XOM 170721P00110000 P 07/21/17 110.0 27.20 30.90
XOM 170721P00115000 P 07/21/17 115.0 32.25 35.85
XOM 170721P00120000 P 07/21/17 120.0 37.05 40.85
XOM 170721P00125000 P 07/21/17 125.0 42.25 45.90
XOM 170721P00130000 P 07/21/17 130.0 47.00 50.85
XOM 171020C00042500 C 10/20/17 42.5 37.35 40.80
XOM 171020C00045000 C 10/20/17 45.0 34.90 38.30
XOM 171020C00050000 C 10/20/17 50.0 29.90 33.35
XOM 171020C00055000 C 10/20/17 55.0 24.95 28.40
XOM 171020C00060000 C 10/20/17 60.0 20.10 23.50
XOM 171020C00065000 C 10/20/17 65.0 15.95 18.75
XOM 171020C00070000 C 10/20/17 70.0 11.80 13.20
XOM 171020C00075000 C 10/20/17 75.0 8.25 8.60
XOM 171020C00077500 C 10/20/17 77.5 6.45 6.70
XOM 171020C00080000 C 10/20/17 80.0 4.95 5.10
XOM 171020C00082500 C 10/20/17 82.5 3.60 3.75
XOM 171020C00085000 C 10/20/17 85.0 2.50 2.64
XOM 171020C00087500 C 10/20/17 87.5 1.69 1.78
XOM 171020C00090000 C 10/20/17 90.0 1.04 1.15
XOM 171020C00095000 C 10/20/17 95.0 0.32 0.47
XOM 171020C00100000 C 10/20/17 100.0 0.10 0.18
XOM 171020C00105000 C 10/20/17 105.0 0.03 0.08
XOM 171020C00110000 C 10/20/17 110.0 0.00 0.05
XOM 171020C00115000 C 10/20/17 115.0 0.00 0.04
XOM 171020C00120000 C 10/20/17 120.0 0.00 0.03
XOM 171020C00125000 C 10/20/17 125.0 0.00 0.03
XOM 171020P00042500 P 10/20/17 42.5 0.05 0.15
XOM 171020P00045000 P 10/20/17 45.0 0.09 0.18
XOM 171020P00050000 P 10/20/17 50.0 0.18 0.29
XOM 171020P00055000 P 10/20/17 55.0 0.32 0.40
XOM 171020P00060000 P 10/20/17 60.0 0.53 0.65
XOM 171020P00065000 P 10/20/17 65.0 0.88 1.00
XOM 171020P00070000 P 10/20/17 70.0 1.48 1.56
XOM 171020P00075000 P 10/20/17 75.0 2.50 2.65
XOM 171020P00077500 P 10/20/17 77.5 3.25 3.40
XOM 171020P00080000 P 10/20/17 80.0 4.20 4.35
XOM 171020P00082500 P 10/20/17 82.5 5.40 5.60
XOM 171020P00085000 P 10/20/17 85.0 6.80 7.00
XOM 171020P00087500 P 10/20/17 87.5 8.45 8.70
XOM 171020P00090000 P 10/20/17 90.0 10.35 10.65
XOM 171020P00095000 P 10/20/17 95.0 13.05 16.10
XOM 171020P00100000 P 10/20/17 100.0 17.80 21.25
XOM 171020P00105000 P 10/20/17 105.0 22.70 26.15
XOM 171020P00110000 P 10/20/17 110.0 27.65 31.10
XOM 171020P00115000 P 10/20/17 115.0 32.45 36.05
XOM 171020P00120000 P 10/20/17 120.0 37.45 41.05
XOM 171020P00125000 P 10/20/17 125.0 42.25 46.25
XOM 180119C00037500 C 01/19/18 37.5 42.00 46.50
XOM 180119C00040000 C 01/19/18 40.0 39.40 44.00
XOM 180119C00042500 C 01/19/18 42.5 36.90 41.45
XOM 180119C00045000 C 01/19/18 45.0 34.40 39.00
XOM 180119C00047500 C 01/19/18 47.5 32.00 36.50
XOM 180119C00050000 C 01/19/18 50.0 29.50 34.00
XOM 180119C00055000 C 01/19/18 55.0 24.55 29.15
XOM 180119C00060000 C 01/19/18 60.0 20.00 24.30
XOM 180119C00062500 C 01/19/18 62.5 17.30 21.80
XOM 180119C00065000 C 01/19/18 65.0 15.80 19.00
XOM 180119C00067500 C 01/19/18 67.5 13.60 15.25
XOM 180119C00070000 C 01/19/18 70.0 12.80 12.95
XOM 180119C00072500 C 01/19/18 72.5 10.85 10.95
XOM 180119C00075000 C 01/19/18 75.0 9.00 9.10
XOM 180119C00077500 C 01/19/18 77.5 7.30 7.40
XOM 180119C00080000 C 01/19/18 80.0 5.80 5.95
XOM 180119C00082500 C 01/19/18 82.5 4.50 4.60
XOM 180119C00085000 C 01/19/18 85.0 3.40 3.50
XOM 180119C00087500 C 01/19/18 87.5 2.50 2.56
XOM 180119C00090000 C 01/19/18 90.0 1.78 1.82
XOM 180119C00092500 C 01/19/18 92.5 1.21 1.27
XOM 180119C00095000 C 01/19/18 95.0 0.80 0.86
XOM 180119C00097500 C 01/19/18 97.5 0.51 0.57
XOM 180119C00100000 C 01/19/18 100.0 0.34 0.38
XOM 180119C00105000 C 01/19/18 105.0 0.12 0.15
XOM 180119C00110000 C 01/19/18 110.0 0.03 0.11
XOM 180119C00115000 C 01/19/18 115.0 0.00 0.07
XOM 180119C00120000 C 01/19/18 120.0 0.00 0.04
XOM 180119P00037500 P 01/19/18 37.5 0.19 0.22
XOM 180119P00040000 P 01/19/18 40.0 0.23 0.29
XOM 180119P00042500 P 01/19/18 42.5 0.28 0.35
XOM 180119P00045000 P 01/19/18 45.0 0.35 0.41
XOM 180119P00047500 P 01/19/18 47.5 0.42 0.49
XOM 180119P00050000 P 01/19/18 50.0 0.51 0.57
XOM 180119P00055000 P 01/19/18 55.0 0.74 0.82
XOM 180119P00060000 P 01/19/18 60.0 1.10 1.15
XOM 180119P00062500 P 01/19/18 62.5 1.30 1.43
XOM 180119P00065000 P 01/19/18 65.0 1.63 1.72
XOM 180119P00067500 P 01/19/18 67.5 2.00 2.08
XOM 180119P00070000 P 01/19/18 70.0 2.44 2.45
XOM 180119P00072500 P 01/19/18 72.5 3.00 3.10
XOM 180119P00075000 P 01/19/18 75.0 3.70 3.85
XOM 180119P00077500 P 01/19/18 77.5 4.60 4.70
XOM 180119P00080000 P 01/19/18 80.0 5.60 5.75
XOM 180119P00082500 P 01/19/18 82.5 6.85 6.95
XOM 180119P00085000 P 01/19/18 85.0 8.25 8.35
XOM 180119P00087500 P 01/19/18 87.5 9.80 9.95
XOM 180119P00090000 P 01/19/18 90.0 11.55 11.75
XOM 180119P00092500 P 01/19/18 92.5 13.35 13.70
XOM 180119P00095000 P 01/19/18 95.0 14.50 17.10
XOM 180119P00097500 P 01/19/18 97.5 15.50 19.85
XOM 180119P00100000 P 01/19/18 100.0 17.80 22.05
XOM 180119P00105000 P 01/19/18 105.0 22.55 27.00
XOM 180119P00110000 P 01/19/18 110.0 27.45 32.00
XOM 180119P00115000 P 01/19/18 115.0 32.40 36.90
XOM 180119P00120000 P 01/19/18 120.0 37.45 40.70
XOM 190118C00042500 C 01/18/19 42.5 37.00 41.50
XOM 190118C00045000 C 01/18/19 45.0 34.30 39.00
XOM 190118C00047500 C 01/18/19 47.5 32.00 36.50
XOM 190118C00050000 C 01/18/19 50.0 31.60 34.20
XOM 190118C00055000 C 01/18/19 55.0 24.60 29.20
XOM 190118C00060000 C 01/18/19 60.0 20.20 23.55
XOM 190118C00065000 C 01/18/19 65.0 17.60 18.30
XOM 190118C00070000 C 01/18/19 70.0 13.60 14.65
XOM 190118C00072500 C 01/18/19 72.5 11.80 12.90
XOM 190118C00075000 C 01/18/19 75.0 10.55 11.20
XOM 190118C00077500 C 01/18/19 77.5 8.80 9.75
XOM 190118C00080000 C 01/18/19 80.0 7.75 7.95
XOM 190118C00082500 C 01/18/19 82.5 6.55 6.70
XOM 190118C00085000 C 01/18/19 85.0 5.35 5.75
XOM 190118C00087500 C 01/18/19 87.5 4.45 4.70
XOM 190118C00090000 C 01/18/19 90.0 3.60 3.90
XOM 190118C00092500 C 01/18/19 92.5 2.90 3.15
XOM 190118C00095000 C 01/18/19 95.0 2.20 2.55
XOM 190118C00097500 C 01/18/19 97.5 1.80 2.05
XOM 190118C00100000 C 01/18/19 100.0 1.26 1.65
XOM 190118C00105000 C 01/18/19 105.0 0.61 1.15
XOM 190118C00110000 C 01/18/19 110.0 0.41 0.83
XOM 190118C00115000 C 01/18/19 115.0 0.25 0.55
XOM 190118C00120000 C 01/18/19 120.0 0.08 0.37
XOM 190118C00125000 C 01/18/19 125.0 0.06 0.24
XOM 190118C00130000 C 01/18/19 130.0 0.03 0.12
XOM 190118P00042500 P 01/18/19 42.5 0.70 0.98
XOM 190118P00045000 P 01/18/19 45.0 0.72 1.00
XOM 190118P00047500 P 01/18/19 47.5 0.94 1.43
XOM 190118P00050000 P 01/18/19 50.0 0.99 1.66
XOM 190118P00055000 P 01/18/19 55.0 1.51 2.00
XOM 190118P00060000 P 01/18/19 60.0 2.39 2.81
XOM 190118P00065000 P 01/18/19 65.0 3.50 3.75
XOM 190118P00070000 P 01/18/19 70.0 4.85 5.10
XOM 190118P00072500 P 01/18/19 72.5 5.65 5.90
XOM 190118P00075000 P 01/18/19 75.0 6.55 6.80
XOM 190118P00077500 P 01/18/19 77.5 7.55 7.85
XOM 190118P00080000 P 01/18/19 80.0 8.50 9.15
XOM 190118P00082500 P 01/18/19 82.5 9.75 10.45
XOM 190118P00085000 P 01/18/19 85.0 11.10 11.85
XOM 190118P00087500 P 01/18/19 87.5 12.60 13.40
XOM 190118P00090000 P 01/18/19 90.0 14.20 15.05
XOM 190118P00092500 P 01/18/19 92.5 15.95 17.20
XOM 190118P00095000 P 01/18/19 95.0 17.80 19.10
XOM 190118P00097500 P 01/18/19 97.5 19.75 21.05
XOM 190118P00100000 P 01/18/19 100.0 21.80 23.10
XOM 190118P00105000 P 01/18/19 105.0 24.65 28.75
XOM 190118P00110000 P 01/18/19 110.0 29.35 32.05
XOM 190118P00115000 P 01/18/19 115.0 33.50 38.00
XOM 190118P00120000 P 01/18/19 120.0 38.30 43.00
XOM 190118P00125000 P 01/18/19 125.0 43.10 47.50
XOM 190118P00130000 P 01/18/19 130.0 47.90 52.50

OPRA data is delayed 15 minutes.