Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Exxon Mobil Corp (XOM)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 171222C00045000 C Dec 22, 2017 45.0 37.35 38.50
XOM 171222C00050000 C Dec 22, 2017 50.0 32.35 33.50
XOM 171222C00055000 C Dec 22, 2017 55.0 27.45 28.50
XOM 171222C00060000 C Dec 22, 2017 60.0 22.45 23.50
XOM 171222C00062500 C Dec 22, 2017 62.5 20.00 21.05
XOM 171222C00065000 C Dec 22, 2017 65.0 17.45 18.60
XOM 171222C00067500 C Dec 22, 2017 67.5 15.00 16.15
XOM 171222C00070000 C Dec 22, 2017 70.0 12.90 13.10
XOM 171222C00070500 C Dec 22, 2017 70.5 12.00 13.05
XOM 171222C00071000 C Dec 22, 2017 71.0 11.40 12.50
XOM 171222C00071500 C Dec 22, 2017 71.5 11.40 11.60
XOM 171222C00072000 C Dec 22, 2017 72.0 10.90 11.10
XOM 171222C00072500 C Dec 22, 2017 72.5 10.40 10.60
XOM 171222C00073000 C Dec 22, 2017 73.0 9.90 10.10
XOM 171222C00073500 C Dec 22, 2017 73.5 9.40 9.60
XOM 171222C00074000 C Dec 22, 2017 74.0 8.90 9.10
XOM 171222C00074500 C Dec 22, 2017 74.5 8.40 8.60
XOM 171222C00075000 C Dec 22, 2017 75.0 7.90 8.10
XOM 171222C00076000 C Dec 22, 2017 76.0 6.90 7.15
XOM 171222C00076500 C Dec 22, 2017 76.5 6.40 6.65
XOM 171222C00077000 C Dec 22, 2017 77.0 5.90 6.15
XOM 171222C00077500 C Dec 22, 2017 77.5 5.40 5.65
XOM 171222C00078000 C Dec 22, 2017 78.0 4.95 5.15
XOM 171222C00078500 C Dec 22, 2017 78.5 4.40 4.65
XOM 171222C00079000 C Dec 22, 2017 79.0 3.90 4.15
XOM 171222C00079500 C Dec 22, 2017 79.5 3.45 3.65
XOM 171222C00080000 C Dec 22, 2017 80.0 2.96 3.10
XOM 171222C00080500 C Dec 22, 2017 80.5 2.49 2.59
XOM 171222C00081000 C Dec 22, 2017 81.0 1.98 2.10
XOM 171222C00081500 C Dec 22, 2017 81.5 1.54 1.61
XOM 171222C00082000 C Dec 22, 2017 82.0 1.10 1.17
XOM 171222C00082500 C Dec 22, 2017 82.5 0.70 0.74
XOM 171222C00083000 C Dec 22, 2017 83.0 0.38 0.41
XOM 171222C00083500 C Dec 22, 2017 83.5 0.17 0.20
XOM 171222C00084000 C Dec 22, 2017 84.0 0.06 0.09
XOM 171222C00084500 C Dec 22, 2017 84.5 0.02 0.04
XOM 171222C00085000 C Dec 22, 2017 85.0 0.00 0.03
XOM 171222C00085500 C Dec 22, 2017 85.5 0.01 0.04
XOM 171222C00086000 C Dec 22, 2017 86.0 0.01 0.04
XOM 171222C00086500 C Dec 22, 2017 86.5 0.01 0.04
XOM 171222C00087000 C Dec 22, 2017 87.0 0.00 0.03
XOM 171222C00087500 C Dec 22, 2017 87.5 0.00 0.03
XOM 171222C00088000 C Dec 22, 2017 88.0 0.00 0.03
XOM 171222C00088500 C Dec 22, 2017 88.5 0.00 0.02
XOM 171222C00089000 C Dec 22, 2017 89.0 0.00 0.03
XOM 171222C00089500 C Dec 22, 2017 89.5 0.00 0.03
XOM 171222C00090000 C Dec 22, 2017 90.0 0.00 0.02
XOM 171222C00090500 C Dec 22, 2017 90.5 0.00 0.03
XOM 171222C00091000 C Dec 22, 2017 91.0 0.00 0.02
XOM 171222C00092000 C Dec 22, 2017 92.0 0.00 0.02
XOM 171222C00093000 C Dec 22, 2017 93.0 0.00 0.02
XOM 171222C00094000 C Dec 22, 2017 94.0 0.00 0.03
XOM 171222C00095000 C Dec 22, 2017 95.0 0.00 0.03
XOM 171222C00097500 C Dec 22, 2017 97.5 0.00 0.03
XOM 171222C00100000 C Dec 22, 2017 100.0 0.00 0.02
XOM 171222C00105000 C Dec 22, 2017 105.0 0.00 0.02
XOM 171222C00110000 C Dec 22, 2017 110.0 0.00 0.02
XOM 171222C00115000 C Dec 22, 2017 115.0 0.00 0.03
XOM 171222C00120000 C Dec 22, 2017 120.0 0.00 0.03
XOM 171222C00125000 C Dec 22, 2017 125.0 0.00 0.02
XOM 171222P00045000 P Dec 22, 2017 45.0 0.00 0.02
XOM 171222P00050000 P Dec 22, 2017 50.0 0.00 0.02
XOM 171222P00055000 P Dec 22, 2017 55.0 0.00 0.02
XOM 171222P00060000 P Dec 22, 2017 60.0 0.00 0.02
XOM 171222P00062500 P Dec 22, 2017 62.5 0.00 0.02
XOM 171222P00065000 P Dec 22, 2017 65.0 0.00 0.02
XOM 171222P00067500 P Dec 22, 2017 67.5 0.00 0.03
XOM 171222P00070000 P Dec 22, 2017 70.0 0.00 0.02
XOM 171222P00070500 P Dec 22, 2017 70.5 0.00 0.02
XOM 171222P00071000 P Dec 22, 2017 71.0 0.00 0.02
XOM 171222P00071500 P Dec 22, 2017 71.5 0.00 0.02
XOM 171222P00072000 P Dec 22, 2017 72.0 0.00 0.04
XOM 171222P00072500 P Dec 22, 2017 72.5 0.00 0.03
XOM 171222P00073000 P Dec 22, 2017 73.0 0.00 0.04
XOM 171222P00073500 P Dec 22, 2017 73.5 0.00 0.02
XOM 171222P00074000 P Dec 22, 2017 74.0 0.00 0.04
XOM 171222P00074500 P Dec 22, 2017 74.5 0.00 0.05
XOM 171222P00075000 P Dec 22, 2017 75.0 0.00 0.01
XOM 171222P00076000 P Dec 22, 2017 76.0 0.00 0.03
XOM 171222P00076500 P Dec 22, 2017 76.5 0.00 0.04
XOM 171222P00077000 P Dec 22, 2017 77.0 0.00 0.04
XOM 171222P00077500 P Dec 22, 2017 77.5 0.00 0.07
XOM 171222P00078000 P Dec 22, 2017 78.0 0.00 0.08
XOM 171222P00078500 P Dec 22, 2017 78.5 0.00 0.07
XOM 171222P00079000 P Dec 22, 2017 79.0 0.01 0.05
XOM 171222P00079500 P Dec 22, 2017 79.5 0.00 0.03
XOM 171222P00080000 P Dec 22, 2017 80.0 0.00 0.04
XOM 171222P00080500 P Dec 22, 2017 80.5 0.01 0.04
XOM 171222P00081000 P Dec 22, 2017 81.0 0.02 0.04
XOM 171222P00081500 P Dec 22, 2017 81.5 0.04 0.07
XOM 171222P00082000 P Dec 22, 2017 82.0 0.09 0.13
XOM 171222P00082500 P Dec 22, 2017 82.5 0.18 0.21
XOM 171222P00083000 P Dec 22, 2017 83.0 0.35 0.39
XOM 171222P00083500 P Dec 22, 2017 83.5 0.64 0.68
XOM 171222P00084000 P Dec 22, 2017 84.0 1.03 1.11
XOM 171222P00084500 P Dec 22, 2017 84.5 1.46 1.61
XOM 171222P00085000 P Dec 22, 2017 85.0 1.96 2.10
XOM 171222P00085500 P Dec 22, 2017 85.5 2.45 2.60
XOM 171222P00086000 P Dec 22, 2017 86.0 2.94 3.10
XOM 171222P00086500 P Dec 22, 2017 86.5 3.40 3.60
XOM 171222P00087000 P Dec 22, 2017 87.0 3.90 4.10
XOM 171222P00087500 P Dec 22, 2017 87.5 4.40 4.60
XOM 171222P00088000 P Dec 22, 2017 88.0 4.90 5.10
XOM 171222P00088500 P Dec 22, 2017 88.5 5.40 5.60
XOM 171222P00089000 P Dec 22, 2017 89.0 5.90 6.10
XOM 171222P00089500 P Dec 22, 2017 89.5 6.40 6.60
XOM 171222P00090000 P Dec 22, 2017 90.0 6.90 7.10
XOM 171222P00090500 P Dec 22, 2017 90.5 7.40 7.65
XOM 171222P00091000 P Dec 22, 2017 91.0 7.90 8.15
XOM 171222P00092000 P Dec 22, 2017 92.0 8.90 9.15
XOM 171222P00093000 P Dec 22, 2017 93.0 9.90 10.15
XOM 171222P00094000 P Dec 22, 2017 94.0 10.90 11.15
XOM 171222P00095000 P Dec 22, 2017 95.0 11.90 12.15
XOM 171222P00097500 P Dec 22, 2017 97.5 14.05 15.20
XOM 171222P00100000 P Dec 22, 2017 100.0 16.45 17.65
XOM 171222P00105000 P Dec 22, 2017 105.0 21.55 22.60
XOM 171222P00110000 P Dec 22, 2017 110.0 26.50 27.85
XOM 171222P00115000 P Dec 22, 2017 115.0 31.45 32.75
XOM 171222P00120000 P Dec 22, 2017 120.0 36.50 37.90
XOM 171222P00125000 P Dec 22, 2017 125.0 41.60 42.80
XOM 171229C00070000 C Dec 29, 2017 70.0 12.95 13.15
XOM 171229C00074000 C Dec 29, 2017 74.0 8.95 9.15
XOM 171229C00075000 C Dec 29, 2017 75.0 7.95 8.20
XOM 171229C00076500 C Dec 29, 2017 76.5 6.45 6.70
XOM 171229C00077000 C Dec 29, 2017 77.0 5.95 6.20
XOM 171229C00077500 C Dec 29, 2017 77.5 5.45 5.70
XOM 171229C00078000 C Dec 29, 2017 78.0 4.95 5.20
XOM 171229C00078500 C Dec 29, 2017 78.5 4.45 4.70
XOM 171229C00079000 C Dec 29, 2017 79.0 3.95 4.20
XOM 171229C00079500 C Dec 29, 2017 79.5 3.50 3.70
XOM 171229C00080000 C Dec 29, 2017 80.0 3.00 3.20
XOM 171229C00080500 C Dec 29, 2017 80.5 2.57 2.71
XOM 171229C00081000 C Dec 29, 2017 81.0 2.11 2.22
XOM 171229C00081500 C Dec 29, 2017 81.5 1.65 1.76
XOM 171229C00082000 C Dec 29, 2017 82.0 1.25 1.33
XOM 171229C00082500 C Dec 29, 2017 82.5 0.86 0.93
XOM 171229C00083000 C Dec 29, 2017 83.0 0.55 0.61
XOM 171229C00083500 C Dec 29, 2017 83.5 0.33 0.36
XOM 171229C00084000 C Dec 29, 2017 84.0 0.17 0.20
XOM 171229C00084500 C Dec 29, 2017 84.5 0.08 0.12
XOM 171229C00085000 C Dec 29, 2017 85.0 0.04 0.08
XOM 171229C00085500 C Dec 29, 2017 85.5 0.01 0.05
XOM 171229C00086000 C Dec 29, 2017 86.0 0.01 0.04
XOM 171229C00086500 C Dec 29, 2017 86.5 0.00 0.04
XOM 171229C00087000 C Dec 29, 2017 87.0 0.00 0.04
XOM 171229C00087500 C Dec 29, 2017 87.5 0.00 0.04
XOM 171229C00088000 C Dec 29, 2017 88.0 0.00 0.04
XOM 171229C00088500 C Dec 29, 2017 88.5 0.00 0.04
XOM 171229C00089000 C Dec 29, 2017 89.0 0.00 0.03
XOM 171229C00089500 C Dec 29, 2017 89.5 0.00 0.03
XOM 171229C00090000 C Dec 29, 2017 90.0 0.00 0.03
XOM 171229C00090500 C Dec 29, 2017 90.5 0.00 0.03
XOM 171229C00095000 C Dec 29, 2017 95.0 0.00 0.03
XOM 171229P00070000 P Dec 29, 2017 70.0 0.00 0.03
XOM 171229P00074000 P Dec 29, 2017 74.0 0.00 0.05
XOM 171229P00075000 P Dec 29, 2017 75.0 0.00 0.01
XOM 171229P00076500 P Dec 29, 2017 76.5 0.00 0.07
XOM 171229P00077000 P Dec 29, 2017 77.0 0.00 0.08
XOM 171229P00077500 P Dec 29, 2017 77.5 0.01 0.05
XOM 171229P00078000 P Dec 29, 2017 78.0 0.00 0.08
XOM 171229P00078500 P Dec 29, 2017 78.5 0.00 0.07
XOM 171229P00079000 P Dec 29, 2017 79.0 0.02 0.08
XOM 171229P00079500 P Dec 29, 2017 79.5 0.02 0.10
XOM 171229P00080000 P Dec 29, 2017 80.0 0.06 0.10
XOM 171229P00080500 P Dec 29, 2017 80.5 0.06 0.12
XOM 171229P00081000 P Dec 29, 2017 81.0 0.08 0.13
XOM 171229P00081500 P Dec 29, 2017 81.5 0.13 0.17
XOM 171229P00082000 P Dec 29, 2017 82.0 0.20 0.24
XOM 171229P00082500 P Dec 29, 2017 82.5 0.32 0.38
XOM 171229P00083000 P Dec 29, 2017 83.0 0.50 0.56
XOM 171229P00083500 P Dec 29, 2017 83.5 0.75 0.82
XOM 171229P00084000 P Dec 29, 2017 84.0 1.10 1.19
XOM 171229P00084500 P Dec 29, 2017 84.5 1.52 1.62
XOM 171229P00085000 P Dec 29, 2017 85.0 1.95 2.12
XOM 171229P00085500 P Dec 29, 2017 85.5 2.43 2.61
XOM 171229P00086000 P Dec 29, 2017 86.0 2.93 3.15
XOM 171229P00086500 P Dec 29, 2017 86.5 3.40 3.65
XOM 171229P00087000 P Dec 29, 2017 87.0 3.90 4.15
XOM 171229P00087500 P Dec 29, 2017 87.5 4.40 4.65
XOM 171229P00088000 P Dec 29, 2017 88.0 4.90 5.15
XOM 171229P00088500 P Dec 29, 2017 88.5 5.40 5.65
XOM 171229P00089000 P Dec 29, 2017 89.0 5.90 6.15
XOM 171229P00089500 P Dec 29, 2017 89.5 6.40 6.65
XOM 171229P00090000 P Dec 29, 2017 90.0 6.90 7.15
XOM 171229P00090500 P Dec 29, 2017 90.5 7.40 7.65
XOM 171229P00095000 P Dec 29, 2017 95.0 11.90 12.15
XOM 180105C00070000 C Jan 05, 2018 70.0 12.80 13.40
XOM 180105C00074000 C Jan 05, 2018 74.0 8.90 9.40
XOM 180105C00074500 C Jan 05, 2018 74.5 8.40 8.90
XOM 180105C00075000 C Jan 05, 2018 75.0 7.95 8.45
XOM 180105C00075500 C Jan 05, 2018 75.5 7.40 7.85
XOM 180105C00076000 C Jan 05, 2018 76.0 6.90 7.40
XOM 180105C00076500 C Jan 05, 2018 76.5 6.40 6.85
XOM 180105C00077000 C Jan 05, 2018 77.0 5.95 6.40
XOM 180105C00077500 C Jan 05, 2018 77.5 5.45 5.95
XOM 180105C00078000 C Jan 05, 2018 78.0 4.95 5.45
XOM 180105C00078500 C Jan 05, 2018 78.5 4.45 4.90
XOM 180105C00079000 C Jan 05, 2018 79.0 2.81 4.40
XOM 180105C00079500 C Jan 05, 2018 79.5 2.84 3.85
XOM 180105C00080000 C Jan 05, 2018 80.0 2.11 3.35
XOM 180105C00080500 C Jan 05, 2018 80.5 1.41 2.98
XOM 180105C00081000 C Jan 05, 2018 81.0 2.16 2.45
XOM 180105C00081500 C Jan 05, 2018 81.5 1.73 2.01
XOM 180105C00082000 C Jan 05, 2018 82.0 1.35 1.59
XOM 180105C00082500 C Jan 05, 2018 82.5 0.98 1.23
XOM 180105C00083000 C Jan 05, 2018 83.0 0.69 0.82
XOM 180105C00083500 C Jan 05, 2018 83.5 0.45 0.57
XOM 180105C00084000 C Jan 05, 2018 84.0 0.27 0.39
XOM 180105C00084500 C Jan 05, 2018 84.5 0.16 0.23
XOM 180105C00085000 C Jan 05, 2018 85.0 0.08 0.15
XOM 180105C00085500 C Jan 05, 2018 85.5 0.04 0.09
XOM 180105C00086000 C Jan 05, 2018 86.0 0.01 0.06
XOM 180105C00086500 C Jan 05, 2018 86.5 0.00 0.07
XOM 180105C00087000 C Jan 05, 2018 87.0 0.00 0.04
XOM 180105C00087500 C Jan 05, 2018 87.5 0.00 0.05
XOM 180105C00088000 C Jan 05, 2018 88.0 0.00 0.04
XOM 180105C00089000 C Jan 05, 2018 89.0 0.00 0.04
XOM 180105C00090000 C Jan 05, 2018 90.0 0.00 0.04
XOM 180105C00095000 C Jan 05, 2018 95.0 0.00 0.03
XOM 180105P00070000 P Jan 05, 2018 70.0 0.00 0.05
XOM 180105P00074000 P Jan 05, 2018 74.0 0.00 0.08
XOM 180105P00074500 P Jan 05, 2018 74.5 0.00 0.08
XOM 180105P00075000 P Jan 05, 2018 75.0 0.00 0.08
XOM 180105P00075500 P Jan 05, 2018 75.5 0.03 0.10
XOM 180105P00076000 P Jan 05, 2018 76.0 0.00 0.11
XOM 180105P00076500 P Jan 05, 2018 76.5 0.00 0.09
XOM 180105P00077000 P Jan 05, 2018 77.0 0.00 0.10
XOM 180105P00077500 P Jan 05, 2018 77.5 0.02 0.09
XOM 180105P00078000 P Jan 05, 2018 78.0 0.03 0.14
XOM 180105P00078500 P Jan 05, 2018 78.5 0.04 0.10
XOM 180105P00079000 P Jan 05, 2018 79.0 0.05 0.11
XOM 180105P00079500 P Jan 05, 2018 79.5 0.05 0.12
XOM 180105P00080000 P Jan 05, 2018 80.0 0.08 0.15
XOM 180105P00080500 P Jan 05, 2018 80.5 0.11 0.18
XOM 180105P00081000 P Jan 05, 2018 81.0 0.16 0.23
XOM 180105P00081500 P Jan 05, 2018 81.5 0.22 0.31
XOM 180105P00082000 P Jan 05, 2018 82.0 0.31 0.41
XOM 180105P00082500 P Jan 05, 2018 82.5 0.44 0.57
XOM 180105P00083000 P Jan 05, 2018 83.0 0.61 0.75
XOM 180105P00083500 P Jan 05, 2018 83.5 0.85 1.05
XOM 180105P00084000 P Jan 05, 2018 84.0 1.13 1.36
XOM 180105P00084500 P Jan 05, 2018 84.5 1.48 1.79
XOM 180105P00085000 P Jan 05, 2018 85.0 1.93 2.25
XOM 180105P00085500 P Jan 05, 2018 85.5 1.80 2.68
XOM 180105P00086000 P Jan 05, 2018 86.0 2.81 3.25
XOM 180105P00086500 P Jan 05, 2018 86.5 3.25 3.75
XOM 180105P00087000 P Jan 05, 2018 87.0 3.70 4.20
XOM 180105P00087500 P Jan 05, 2018 87.5 4.25 4.75
XOM 180105P00088000 P Jan 05, 2018 88.0 4.75 5.20
XOM 180105P00089000 P Jan 05, 2018 89.0 5.80 6.20
XOM 180105P00090000 P Jan 05, 2018 90.0 6.70 7.20
XOM 180105P00095000 P Jan 05, 2018 95.0 11.45 12.40
XOM 180112C00075000 C Jan 12, 2018 75.0 6.65 9.80
XOM 180112C00075500 C Jan 12, 2018 75.5 6.15 9.35
XOM 180112C00076000 C Jan 12, 2018 76.0 5.45 8.85
XOM 180112C00076500 C Jan 12, 2018 76.5 4.95 8.35
XOM 180112C00077000 C Jan 12, 2018 77.0 4.50 7.85
XOM 180112C00077500 C Jan 12, 2018 77.5 4.05 7.40
XOM 180112C00078000 C Jan 12, 2018 78.0 3.50 6.90
XOM 180112C00078500 C Jan 12, 2018 78.5 3.05 6.40
XOM 180112C00079000 C Jan 12, 2018 79.0 3.60 5.25
XOM 180112C00079500 C Jan 12, 2018 79.5 3.60 4.00
XOM 180112C00080000 C Jan 12, 2018 80.0 3.15 3.55
XOM 180112C00080500 C Jan 12, 2018 80.5 2.71 3.05
XOM 180112C00081000 C Jan 12, 2018 81.0 2.33 2.61
XOM 180112C00081500 C Jan 12, 2018 81.5 1.90 2.18
XOM 180112C00082000 C Jan 12, 2018 82.0 1.53 1.76
XOM 180112C00082500 C Jan 12, 2018 82.5 1.17 1.38
XOM 180112C00083000 C Jan 12, 2018 83.0 0.86 1.01
XOM 180112C00083500 C Jan 12, 2018 83.5 0.61 0.82
XOM 180112C00084000 C Jan 12, 2018 84.0 0.44 0.56
XOM 180112C00084500 C Jan 12, 2018 84.5 0.29 0.39
XOM 180112C00085000 C Jan 12, 2018 85.0 0.16 0.29
XOM 180112C00085500 C Jan 12, 2018 85.5 0.10 0.19
XOM 180112C00086000 C Jan 12, 2018 86.0 0.06 0.13
XOM 180112C00086500 C Jan 12, 2018 86.5 0.03 0.11
XOM 180112C00087000 C Jan 12, 2018 87.0 0.00 0.09
XOM 180112C00087500 C Jan 12, 2018 87.5 0.00 0.09
XOM 180112C00088000 C Jan 12, 2018 88.0 0.00 0.06
XOM 180112C00088500 C Jan 12, 2018 88.5 0.00 0.04
XOM 180112C00089000 C Jan 12, 2018 89.0 0.00 0.05
XOM 180112C00090000 C Jan 12, 2018 90.0 0.00 0.04
XOM 180112C00095000 C Jan 12, 2018 95.0 0.00 0.03
XOM 180112P00075000 P Jan 12, 2018 75.0 0.00 0.10
XOM 180112P00075500 P Jan 12, 2018 75.5 0.00 0.11
XOM 180112P00076000 P Jan 12, 2018 76.0 0.00 0.12
XOM 180112P00076500 P Jan 12, 2018 76.5 0.00 0.12
XOM 180112P00077000 P Jan 12, 2018 77.0 0.00 0.13
XOM 180112P00077500 P Jan 12, 2018 77.5 0.04 0.13
XOM 180112P00078000 P Jan 12, 2018 78.0 0.05 0.18
XOM 180112P00078500 P Jan 12, 2018 78.5 0.07 0.23
XOM 180112P00079000 P Jan 12, 2018 79.0 0.08 0.22
XOM 180112P00079500 P Jan 12, 2018 79.5 0.11 0.21
XOM 180112P00080000 P Jan 12, 2018 80.0 0.13 0.24
XOM 180112P00080500 P Jan 12, 2018 80.5 0.17 0.30
XOM 180112P00081000 P Jan 12, 2018 81.0 0.24 0.40
XOM 180112P00081500 P Jan 12, 2018 81.5 0.32 0.46
XOM 180112P00082000 P Jan 12, 2018 82.0 0.45 0.57
XOM 180112P00082500 P Jan 12, 2018 82.5 0.59 0.74
XOM 180112P00083000 P Jan 12, 2018 83.0 0.76 0.93
XOM 180112P00083500 P Jan 12, 2018 83.5 1.00 1.18
XOM 180112P00084000 P Jan 12, 2018 84.0 1.30 1.52
XOM 180112P00084500 P Jan 12, 2018 84.5 1.67 1.86
XOM 180112P00085000 P Jan 12, 2018 85.0 1.96 2.31
XOM 180112P00085500 P Jan 12, 2018 85.5 2.39 2.80
XOM 180112P00086000 P Jan 12, 2018 86.0 1.38 4.70
XOM 180112P00086500 P Jan 12, 2018 86.5 1.86 5.15
XOM 180112P00087000 P Jan 12, 2018 87.0 2.36 5.65
XOM 180112P00087500 P Jan 12, 2018 87.5 2.57 6.15
XOM 180112P00088000 P Jan 12, 2018 88.0 3.35 6.65
XOM 180112P00088500 P Jan 12, 2018 88.5 3.85 7.00
XOM 180112P00089000 P Jan 12, 2018 89.0 4.35 7.50
XOM 180112P00090000 P Jan 12, 2018 90.0 5.35 8.50
XOM 180112P00095000 P Jan 12, 2018 95.0 10.35 13.50
XOM 180119C00037500 C Jan 19, 2018 37.5 44.80 46.60
XOM 180119C00040000 C Jan 19, 2018 40.0 42.25 44.10
XOM 180119C00042500 C Jan 19, 2018 42.5 40.15 41.60
XOM 180119C00045000 C Jan 19, 2018 45.0 37.40 39.10
XOM 180119C00047500 C Jan 19, 2018 47.5 34.80 36.50
XOM 180119C00050000 C Jan 19, 2018 50.0 32.50 34.15
XOM 180119C00055000 C Jan 19, 2018 55.0 27.50 28.90
XOM 180119C00060000 C Jan 19, 2018 60.0 22.95 23.45
XOM 180119C00062500 C Jan 19, 2018 62.5 20.25 21.90
XOM 180119C00065000 C Jan 19, 2018 65.0 17.90 18.50
XOM 180119C00067500 C Jan 19, 2018 67.5 15.50 15.95
XOM 180119C00070000 C Jan 19, 2018 70.0 12.95 13.40
XOM 180119C00072500 C Jan 19, 2018 72.5 10.50 10.95
XOM 180119C00075000 C Jan 19, 2018 75.0 8.05 8.50
XOM 180119C00077500 C Jan 19, 2018 77.5 5.60 5.95
XOM 180119C00080000 C Jan 19, 2018 80.0 3.30 3.50
XOM 180119C00082500 C Jan 19, 2018 82.5 1.39 1.48
XOM 180119C00085000 C Jan 19, 2018 85.0 0.31 0.37
XOM 180119C00087500 C Jan 19, 2018 87.5 0.08 0.09
XOM 180119C00090000 C Jan 19, 2018 90.0 0.01 0.06
XOM 180119C00092500 C Jan 19, 2018 92.5 0.01 0.04
XOM 180119C00095000 C Jan 19, 2018 95.0 0.01 0.03
XOM 180119C00097500 C Jan 19, 2018 97.5 0.01 0.03
XOM 180119C00100000 C Jan 19, 2018 100.0 0.00 0.01
XOM 180119C00105000 C Jan 19, 2018 105.0 0.01 0.03
XOM 180119C00110000 C Jan 19, 2018 110.0 0.00 0.03
XOM 180119C00115000 C Jan 19, 2018 115.0 0.00 0.01
XOM 180119C00120000 C Jan 19, 2018 120.0 0.00 0.01
XOM 180119P00037500 P Jan 19, 2018 37.5 0.00 0.03
XOM 180119P00040000 P Jan 19, 2018 40.0 0.00 0.03
XOM 180119P00042500 P Jan 19, 2018 42.5 0.00 0.01
XOM 180119P00045000 P Jan 19, 2018 45.0 0.00 0.02
XOM 180119P00047500 P Jan 19, 2018 47.5 0.00 0.02
XOM 180119P00050000 P Jan 19, 2018 50.0 0.00 0.02
XOM 180119P00055000 P Jan 19, 2018 55.0 0.00 0.01
XOM 180119P00060000 P Jan 19, 2018 60.0 0.01 0.02
XOM 180119P00062500 P Jan 19, 2018 62.5 0.01 0.02
XOM 180119P00065000 P Jan 19, 2018 65.0 0.03 0.07
XOM 180119P00067500 P Jan 19, 2018 67.5 0.04 0.06
XOM 180119P00070000 P Jan 19, 2018 70.0 0.03 0.06
XOM 180119P00072500 P Jan 19, 2018 72.5 0.05 0.08
XOM 180119P00075000 P Jan 19, 2018 75.0 0.07 0.11
XOM 180119P00077500 P Jan 19, 2018 77.5 0.11 0.15
XOM 180119P00080000 P Jan 19, 2018 80.0 0.24 0.30
XOM 180119P00082500 P Jan 19, 2018 82.5 0.74 0.83
XOM 180119P00085000 P Jan 19, 2018 85.0 2.11 2.34
XOM 180119P00087500 P Jan 19, 2018 87.5 4.40 4.70
XOM 180119P00090000 P Jan 19, 2018 90.0 6.85 7.25
XOM 180119P00092500 P Jan 19, 2018 92.5 9.30 9.75
XOM 180119P00095000 P Jan 19, 2018 95.0 11.80 12.10
XOM 180119P00097500 P Jan 19, 2018 97.5 14.20 14.75
XOM 180119P00100000 P Jan 19, 2018 100.0 16.70 17.20
XOM 180119P00105000 P Jan 19, 2018 105.0 21.65 22.25
XOM 180119P00110000 P Jan 19, 2018 110.0 26.70 27.20
XOM 180119P00115000 P Jan 19, 2018 115.0 31.75 32.25
XOM 180119P00120000 P Jan 19, 2018 120.0 36.60 37.25
XOM 180126C00070000 C Jan 26, 2018 70.0 11.65 14.85
XOM 180126C00075000 C Jan 26, 2018 75.0 6.70 9.95
XOM 180126C00075500 C Jan 26, 2018 75.5 6.25 9.45
XOM 180126C00076000 C Jan 26, 2018 76.0 5.75 8.95
XOM 180126C00076500 C Jan 26, 2018 76.5 5.20 8.50
XOM 180126C00077000 C Jan 26, 2018 77.0 4.65 8.00
XOM 180126C00077500 C Jan 26, 2018 77.5 4.30 7.50
XOM 180126C00078000 C Jan 26, 2018 78.0 3.75 7.05
XOM 180126C00078500 C Jan 26, 2018 78.5 4.00 5.85
XOM 180126C00079000 C Jan 26, 2018 79.0 2.94 5.00
XOM 180126C00079500 C Jan 26, 2018 79.5 3.60 4.20
XOM 180126C00080000 C Jan 26, 2018 80.0 3.30 3.65
XOM 180126C00080500 C Jan 26, 2018 80.5 2.86 3.25
XOM 180126C00081000 C Jan 26, 2018 81.0 2.53 2.90
XOM 180126C00081500 C Jan 26, 2018 81.5 2.14 2.49
XOM 180126C00082000 C Jan 26, 2018 82.0 1.78 2.10
XOM 180126C00082500 C Jan 26, 2018 82.5 1.47 1.72
XOM 180126C00083000 C Jan 26, 2018 83.0 1.21 1.35
XOM 180126C00083500 C Jan 26, 2018 83.5 0.92 1.13
XOM 180126C00084000 C Jan 26, 2018 84.0 0.68 0.90
XOM 180126C00084500 C Jan 26, 2018 84.5 0.53 0.67
XOM 180126C00085000 C Jan 26, 2018 85.0 0.36 0.48
XOM 180126C00085500 C Jan 26, 2018 85.5 0.24 0.41
XOM 180126C00086000 C Jan 26, 2018 86.0 0.10 0.30
XOM 180126C00086500 C Jan 26, 2018 86.5 0.02 0.21
XOM 180126C00087000 C Jan 26, 2018 87.0 0.05 0.16
XOM 180126C00087500 C Jan 26, 2018 87.5 0.04 0.11
XOM 180126C00088000 C Jan 26, 2018 88.0 0.00 0.12
XOM 180126C00088500 C Jan 26, 2018 88.5 0.00 0.10
XOM 180126C00089000 C Jan 26, 2018 89.0 0.00 0.11
XOM 180126C00089500 C Jan 26, 2018 89.5 0.00 0.09
XOM 180126C00090000 C Jan 26, 2018 90.0 0.00 0.08
XOM 180126P00070000 P Jan 26, 2018 70.0 0.00 0.12
XOM 180126P00075000 P Jan 26, 2018 75.0 0.04 0.14
XOM 180126P00075500 P Jan 26, 2018 75.5 0.05 0.21
XOM 180126P00076000 P Jan 26, 2018 76.0 0.08 0.16
XOM 180126P00076500 P Jan 26, 2018 76.5 0.09 0.22
XOM 180126P00077000 P Jan 26, 2018 77.0 0.11 0.26
XOM 180126P00077500 P Jan 26, 2018 77.5 0.13 0.29
XOM 180126P00078000 P Jan 26, 2018 78.0 0.14 0.24
XOM 180126P00078500 P Jan 26, 2018 78.5 0.16 0.27
XOM 180126P00079000 P Jan 26, 2018 79.0 0.18 0.36
XOM 180126P00079500 P Jan 26, 2018 79.5 0.22 0.37
XOM 180126P00080000 P Jan 26, 2018 80.0 0.27 0.42
XOM 180126P00080500 P Jan 26, 2018 80.5 0.33 0.54
XOM 180126P00081000 P Jan 26, 2018 81.0 0.44 0.58
XOM 180126P00081500 P Jan 26, 2018 81.5 0.55 0.70
XOM 180126P00082000 P Jan 26, 2018 82.0 0.67 0.84
XOM 180126P00082500 P Jan 26, 2018 82.5 0.83 1.01
XOM 180126P00083000 P Jan 26, 2018 83.0 1.01 1.21
XOM 180126P00083500 P Jan 26, 2018 83.5 1.22 1.45
XOM 180126P00084000 P Jan 26, 2018 84.0 1.46 1.74
XOM 180126P00084500 P Jan 26, 2018 84.5 1.75 2.09
XOM 180126P00085000 P Jan 26, 2018 85.0 2.09 2.49
XOM 180126P00085500 P Jan 26, 2018 85.5 2.50 2.90
XOM 180126P00086000 P Jan 26, 2018 86.0 2.98 3.35
XOM 180126P00086500 P Jan 26, 2018 86.5 2.87 4.20
XOM 180126P00087000 P Jan 26, 2018 87.0 2.37 5.70
XOM 180126P00087500 P Jan 26, 2018 87.5 2.87 6.15
XOM 180126P00088000 P Jan 26, 2018 88.0 3.35 6.65
XOM 180126P00088500 P Jan 26, 2018 88.5 3.85 7.00
XOM 180126P00089000 P Jan 26, 2018 89.0 4.35 7.50
XOM 180126P00089500 P Jan 26, 2018 89.5 4.85 8.00
XOM 180126P00090000 P Jan 26, 2018 90.0 5.35 8.50
XOM 180216C00060000 C Feb 16, 2018 60.0 22.95 23.60
XOM 180216C00065000 C Feb 16, 2018 65.0 17.90 18.60
XOM 180216C00070000 C Feb 16, 2018 70.0 13.10 13.60
XOM 180216C00072500 C Feb 16, 2018 72.5 10.60 11.05
XOM 180216C00075000 C Feb 16, 2018 75.0 8.20 8.55
XOM 180216C00077500 C Feb 16, 2018 77.5 5.85 6.10
XOM 180216C00080000 C Feb 16, 2018 80.0 3.70 3.85
XOM 180216C00082500 C Feb 16, 2018 82.5 1.92 2.00
XOM 180216C00085000 C Feb 16, 2018 85.0 0.73 0.79
XOM 180216C00087500 C Feb 16, 2018 87.5 0.20 0.24
XOM 180216C00090000 C Feb 16, 2018 90.0 0.05 0.08
XOM 180216C00092500 C Feb 16, 2018 92.5 0.00 0.05
XOM 180216C00095000 C Feb 16, 2018 95.0 0.00 0.04
XOM 180216C00100000 C Feb 16, 2018 100.0 0.00 0.04
XOM 180216C00105000 C Feb 16, 2018 105.0 0.00 0.03
XOM 180216C00110000 C Feb 16, 2018 110.0 0.00 0.03
XOM 180216P00060000 P Feb 16, 2018 60.0 0.00 0.08
XOM 180216P00065000 P Feb 16, 2018 65.0 0.04 0.10
XOM 180216P00070000 P Feb 16, 2018 70.0 0.08 0.12
XOM 180216P00072500 P Feb 16, 2018 72.5 0.12 0.16
XOM 180216P00075000 P Feb 16, 2018 75.0 0.20 0.25
XOM 180216P00077500 P Feb 16, 2018 77.5 0.38 0.43
XOM 180216P00080000 P Feb 16, 2018 80.0 0.78 0.84
XOM 180216P00082500 P Feb 16, 2018 82.5 1.59 1.69
XOM 180216P00085000 P Feb 16, 2018 85.0 3.05 3.20
XOM 180216P00087500 P Feb 16, 2018 87.5 5.00 5.45
XOM 180216P00090000 P Feb 16, 2018 90.0 7.35 7.70
XOM 180216P00092500 P Feb 16, 2018 92.5 9.75 10.25
XOM 180216P00095000 P Feb 16, 2018 95.0 12.25 12.70
XOM 180216P00100000 P Feb 16, 2018 100.0 17.05 17.75
XOM 180216P00105000 P Feb 16, 2018 105.0 22.20 22.70
XOM 180216P00110000 P Feb 16, 2018 110.0 27.15 27.65
XOM 180316C00060000 C Mar 16, 2018 60.0 22.25 23.90
XOM 180316C00065000 C Mar 16, 2018 65.0 17.40 19.25
XOM 180316C00070000 C Mar 16, 2018 70.0 12.35 14.20
XOM 180316C00072500 C Mar 16, 2018 72.5 9.90 11.85
XOM 180316C00075000 C Mar 16, 2018 75.0 7.65 9.20
XOM 180316C00077500 C Mar 16, 2018 77.5 5.90 6.25
XOM 180316C00080000 C Mar 16, 2018 80.0 3.80 4.10
XOM 180316C00082500 C Mar 16, 2018 82.5 2.15 2.26
XOM 180316C00085000 C Mar 16, 2018 85.0 0.96 1.05
XOM 180316C00087500 C Mar 16, 2018 87.5 0.32 0.48
XOM 180316C00090000 C Mar 16, 2018 90.0 0.12 0.19
XOM 180316C00092500 C Mar 16, 2018 92.5 0.04 0.09
XOM 180316C00095000 C Mar 16, 2018 95.0 0.01 0.07
XOM 180316C00100000 C Mar 16, 2018 100.0 0.00 0.06
XOM 180316C00105000 C Mar 16, 2018 105.0 0.00 0.04
XOM 180316C00110000 C Mar 16, 2018 110.0 0.00 0.03
XOM 180316P00060000 P Mar 16, 2018 60.0 0.02 0.12
XOM 180316P00065000 P Mar 16, 2018 65.0 0.05 0.13
XOM 180316P00070000 P Mar 16, 2018 70.0 0.13 0.19
XOM 180316P00072500 P Mar 16, 2018 72.5 0.20 0.27
XOM 180316P00075000 P Mar 16, 2018 75.0 0.31 0.41
XOM 180316P00077500 P Mar 16, 2018 77.5 0.54 0.67
XOM 180316P00080000 P Mar 16, 2018 80.0 1.03 1.16
XOM 180316P00082500 P Mar 16, 2018 82.5 1.90 2.05
XOM 180316P00085000 P Mar 16, 2018 85.0 3.30 3.45
XOM 180316P00087500 P Mar 16, 2018 87.5 5.15 5.55
XOM 180316P00090000 P Mar 16, 2018 90.0 6.90 8.30
XOM 180316P00092500 P Mar 16, 2018 92.5 9.15 10.95
XOM 180316P00095000 P Mar 16, 2018 95.0 11.65 13.35
XOM 180316P00100000 P Mar 16, 2018 100.0 16.50 18.40
XOM 180316P00105000 P Mar 16, 2018 105.0 21.60 23.20
XOM 180316P00110000 P Mar 16, 2018 110.0 26.45 28.30
XOM 180420C00047500 C Apr 20, 2018 47.5 34.95 37.10
XOM 180420C00050000 C Apr 20, 2018 50.0 32.25 34.15
XOM 180420C00055000 C Apr 20, 2018 55.0 27.25 29.10
XOM 180420C00060000 C Apr 20, 2018 60.0 22.40 24.15
XOM 180420C00065000 C Apr 20, 2018 65.0 17.30 19.25
XOM 180420C00067500 C Apr 20, 2018 67.5 15.00 16.65
XOM 180420C00070000 C Apr 20, 2018 70.0 12.50 14.25
XOM 180420C00072500 C Apr 20, 2018 72.5 10.25 11.60
XOM 180420C00075000 C Apr 20, 2018 75.0 7.95 9.25
XOM 180420C00077500 C Apr 20, 2018 77.5 6.10 6.45
XOM 180420C00080000 C Apr 20, 2018 80.0 4.15 4.50
XOM 180420C00082500 C Apr 20, 2018 82.5 2.56 2.71
XOM 180420C00085000 C Apr 20, 2018 85.0 1.38 1.51
XOM 180420C00087500 C Apr 20, 2018 87.5 0.65 0.75
XOM 180420C00090000 C Apr 20, 2018 90.0 0.24 0.38
XOM 180420C00092500 C Apr 20, 2018 92.5 0.10 0.18
XOM 180420C00095000 C Apr 20, 2018 95.0 0.04 0.10
XOM 180420C00100000 C Apr 20, 2018 100.0 0.00 0.08
XOM 180420C00105000 C Apr 20, 2018 105.0 0.00 0.06
XOM 180420C00110000 C Apr 20, 2018 110.0 0.00 0.04
XOM 180420P00047500 P Apr 20, 2018 47.5 0.00 0.08
XOM 180420P00050000 P Apr 20, 2018 50.0 0.01 0.09
XOM 180420P00055000 P Apr 20, 2018 55.0 0.02 0.12
XOM 180420P00060000 P Apr 20, 2018 60.0 0.06 0.13
XOM 180420P00065000 P Apr 20, 2018 65.0 0.11 0.16
XOM 180420P00067500 P Apr 20, 2018 67.5 0.14 0.22
XOM 180420P00070000 P Apr 20, 2018 70.0 0.21 0.27
XOM 180420P00072500 P Apr 20, 2018 72.5 0.31 0.43
XOM 180420P00075000 P Apr 20, 2018 75.0 0.49 0.63
XOM 180420P00077500 P Apr 20, 2018 77.5 0.81 0.97
XOM 180420P00080000 P Apr 20, 2018 80.0 1.38 1.49
XOM 180420P00082500 P Apr 20, 2018 82.5 2.26 2.40
XOM 180420P00085000 P Apr 20, 2018 85.0 3.60 3.80
XOM 180420P00087500 P Apr 20, 2018 87.5 5.25 5.80
XOM 180420P00090000 P Apr 20, 2018 90.0 7.00 8.40
XOM 180420P00092500 P Apr 20, 2018 92.5 9.10 10.95
XOM 180420P00095000 P Apr 20, 2018 95.0 11.55 13.50
XOM 180420P00100000 P Apr 20, 2018 100.0 16.50 18.35
XOM 180420P00105000 P Apr 20, 2018 105.0 21.60 23.35
XOM 180420P00110000 P Apr 20, 2018 110.0 26.60 28.30
XOM 180615C00042500 C Jun 15, 2018 42.5 39.85 41.60
XOM 180615C00045000 C Jun 15, 2018 45.0 37.30 39.25
XOM 180615C00047500 C Jun 15, 2018 47.5 34.90 36.65
XOM 180615C00050000 C Jun 15, 2018 50.0 32.25 34.20
XOM 180615C00055000 C Jun 15, 2018 55.0 27.50 29.20
XOM 180615C00060000 C Jun 15, 2018 60.0 22.55 24.25
XOM 180615C00065000 C Jun 15, 2018 65.0 17.35 19.25
XOM 180615C00067500 C Jun 15, 2018 67.5 14.95 16.80
XOM 180615C00070000 C Jun 15, 2018 70.0 12.55 14.30
XOM 180615C00072500 C Jun 15, 2018 72.5 10.65 12.00
XOM 180615C00075000 C Jun 15, 2018 75.0 8.25 9.10
XOM 180615C00077500 C Jun 15, 2018 77.5 6.50 6.75
XOM 180615C00080000 C Jun 15, 2018 80.0 4.65 4.85
XOM 180615C00082500 C Jun 15, 2018 82.5 3.10 3.25
XOM 180615C00085000 C Jun 15, 2018 85.0 1.93 2.02
XOM 180615C00087500 C Jun 15, 2018 87.5 1.11 1.19
XOM 180615C00090000 C Jun 15, 2018 90.0 0.58 0.70
XOM 180615C00092500 C Jun 15, 2018 92.5 0.31 0.38
XOM 180615C00095000 C Jun 15, 2018 95.0 0.15 0.24
XOM 180615C00100000 C Jun 15, 2018 100.0 0.04 0.11
XOM 180615C00105000 C Jun 15, 2018 105.0 0.00 0.09
XOM 180615C00110000 C Jun 15, 2018 110.0 0.00 0.08
XOM 180615C00115000 C Jun 15, 2018 115.0 0.00 0.07
XOM 180615C00120000 C Jun 15, 2018 120.0 0.00 0.04
XOM 180615P00042500 P Jun 15, 2018 42.5 0.01 0.10
XOM 180615P00045000 P Jun 15, 2018 45.0 0.02 0.12
XOM 180615P00047500 P Jun 15, 2018 47.5 0.00 0.14
XOM 180615P00050000 P Jun 15, 2018 50.0 0.04 0.15
XOM 180615P00055000 P Jun 15, 2018 55.0 0.09 0.18
XOM 180615P00060000 P Jun 15, 2018 60.0 0.13 0.25
XOM 180615P00065000 P Jun 15, 2018 65.0 0.24 0.36
XOM 180615P00067500 P Jun 15, 2018 67.5 0.35 0.45
XOM 180615P00070000 P Jun 15, 2018 70.0 0.45 0.59
XOM 180615P00072500 P Jun 15, 2018 72.5 0.65 0.81
XOM 180615P00075000 P Jun 15, 2018 75.0 1.00 1.13
XOM 180615P00077500 P Jun 15, 2018 77.5 1.50 1.62
XOM 180615P00080000 P Jun 15, 2018 80.0 2.20 2.34
XOM 180615P00082500 P Jun 15, 2018 82.5 3.20 3.35
XOM 180615P00085000 P Jun 15, 2018 85.0 4.55 4.75
XOM 180615P00087500 P Jun 15, 2018 87.5 6.25 6.45
XOM 180615P00090000 P Jun 15, 2018 90.0 8.20 8.85
XOM 180615P00092500 P Jun 15, 2018 92.5 9.90 11.45
XOM 180615P00095000 P Jun 15, 2018 95.0 12.15 13.80
XOM 180615P00100000 P Jun 15, 2018 100.0 16.80 18.75
XOM 180615P00105000 P Jun 15, 2018 105.0 21.65 23.75
XOM 180615P00110000 P Jun 15, 2018 110.0 26.65 28.65
XOM 180615P00115000 P Jun 15, 2018 115.0 31.60 33.60
XOM 180615P00120000 P Jun 15, 2018 120.0 36.65 38.45
XOM 180720C00050000 C Jul 20, 2018 50.0 30.90 35.45
XOM 180720C00055000 C Jul 20, 2018 55.0 25.90 30.50
XOM 180720C00060000 C Jul 20, 2018 60.0 20.75 25.50
XOM 180720C00065000 C Jul 20, 2018 65.0 16.45 19.55
XOM 180720C00070000 C Jul 20, 2018 70.0 11.95 15.05
XOM 180720C00072500 C Jul 20, 2018 72.5 9.50 12.40
XOM 180720C00075000 C Jul 20, 2018 75.0 8.65 9.30
XOM 180720C00077500 C Jul 20, 2018 77.5 6.70 7.00
XOM 180720C00080000 C Jul 20, 2018 80.0 4.95 5.15
XOM 180720C00082500 C Jul 20, 2018 82.5 3.40 3.60
XOM 180720C00085000 C Jul 20, 2018 85.0 2.27 2.38
XOM 180720C00087500 C Jul 20, 2018 87.5 1.38 1.48
XOM 180720C00090000 C Jul 20, 2018 90.0 0.80 0.88
XOM 180720C00092500 C Jul 20, 2018 92.5 0.45 0.52
XOM 180720C00095000 C Jul 20, 2018 95.0 0.24 0.33
XOM 180720C00100000 C Jul 20, 2018 100.0 0.09 0.14
XOM 180720C00105000 C Jul 20, 2018 105.0 0.03 0.09
XOM 180720C00110000 C Jul 20, 2018 110.0 0.00 0.07
XOM 180720C00115000 C Jul 20, 2018 115.0 0.00 0.08
XOM 180720P00050000 P Jul 20, 2018 50.0 0.07 0.16
XOM 180720P00055000 P Jul 20, 2018 55.0 0.15 0.20
XOM 180720P00060000 P Jul 20, 2018 60.0 0.22 0.29
XOM 180720P00065000 P Jul 20, 2018 65.0 0.35 0.42
XOM 180720P00070000 P Jul 20, 2018 70.0 0.63 0.72
XOM 180720P00072500 P Jul 20, 2018 72.5 0.83 0.97
XOM 180720P00075000 P Jul 20, 2018 75.0 1.24 1.34
XOM 180720P00077500 P Jul 20, 2018 77.5 1.75 1.86
XOM 180720P00080000 P Jul 20, 2018 80.0 2.49 2.61
XOM 180720P00082500 P Jul 20, 2018 82.5 3.50 3.65
XOM 180720P00085000 P Jul 20, 2018 85.0 4.80 5.00
XOM 180720P00087500 P Jul 20, 2018 87.5 6.45 6.60
XOM 180720P00090000 P Jul 20, 2018 90.0 8.40 8.70
XOM 180720P00092500 P Jul 20, 2018 92.5 10.35 11.15
XOM 180720P00095000 P Jul 20, 2018 95.0 11.30 14.60
XOM 180720P00100000 P Jul 20, 2018 100.0 16.15 19.60
XOM 180720P00105000 P Jul 20, 2018 105.0 21.60 24.50
XOM 180720P00110000 P Jul 20, 2018 110.0 25.40 29.95
XOM 180720P00115000 P Jul 20, 2018 115.0 30.30 35.00
XOM 180921C00042500 C Sep 21, 2018 42.5 38.05 43.00
XOM 180921C00045000 C Sep 21, 2018 45.0 36.00 40.50
XOM 180921C00047500 C Sep 21, 2018 47.5 33.05 38.00
XOM 180921C00050000 C Sep 21, 2018 50.0 30.60 35.50
XOM 180921C00055000 C Sep 21, 2018 55.0 26.00 30.50
XOM 180921C00060000 C Sep 21, 2018 60.0 20.60 25.50
XOM 180921C00065000 C Sep 21, 2018 65.0 16.00 20.50
XOM 180921C00067500 C Sep 21, 2018 67.5 14.00 18.50
XOM 180921C00070000 C Sep 21, 2018 70.0 11.60 15.55
XOM 180921C00072500 C Sep 21, 2018 72.5 10.90 11.40
XOM 180921C00075000 C Sep 21, 2018 75.0 8.95 9.40
XOM 180921C00077500 C Sep 21, 2018 77.5 6.85 7.55
XOM 180921C00080000 C Sep 21, 2018 80.0 5.35 5.60
XOM 180921C00082500 C Sep 21, 2018 82.5 3.90 4.10
XOM 180921C00085000 C Sep 21, 2018 85.0 2.73 2.89
XOM 180921C00087500 C Sep 21, 2018 87.5 1.80 1.95
XOM 180921C00090000 C Sep 21, 2018 90.0 1.17 1.29
XOM 180921C00092500 C Sep 21, 2018 92.5 0.74 0.84
XOM 180921C00095000 C Sep 21, 2018 95.0 0.46 0.54
XOM 180921C00100000 C Sep 21, 2018 100.0 0.25 0.29
XOM 180921C00105000 C Sep 21, 2018 105.0 0.08 0.16
XOM 180921C00110000 C Sep 21, 2018 110.0 0.03 0.11
XOM 180921C00115000 C Sep 21, 2018 115.0 0.00 0.12
XOM 180921C00120000 C Sep 21, 2018 120.0 0.00 0.09
XOM 180921P00042500 P Sep 21, 2018 42.5 0.04 0.19
XOM 180921P00045000 P Sep 21, 2018 45.0 0.10 0.15
XOM 180921P00047500 P Sep 21, 2018 47.5 0.09 0.23
XOM 180921P00050000 P Sep 21, 2018 50.0 0.12 0.21
XOM 180921P00055000 P Sep 21, 2018 55.0 0.22 0.30
XOM 180921P00060000 P Sep 21, 2018 60.0 0.35 0.44
XOM 180921P00065000 P Sep 21, 2018 65.0 0.57 0.66
XOM 180921P00067500 P Sep 21, 2018 67.5 0.75 0.86
XOM 180921P00070000 P Sep 21, 2018 70.0 0.95 1.12
XOM 180921P00072500 P Sep 21, 2018 72.5 1.28 1.46
XOM 180921P00075000 P Sep 21, 2018 75.0 1.79 1.92
XOM 180921P00077500 P Sep 21, 2018 77.5 2.42 2.55
XOM 180921P00080000 P Sep 21, 2018 80.0 3.20 3.45
XOM 180921P00082500 P Sep 21, 2018 82.5 4.30 4.50
XOM 180921P00085000 P Sep 21, 2018 85.0 5.60 5.85
XOM 180921P00087500 P Sep 21, 2018 87.5 7.25 7.50
XOM 180921P00090000 P Sep 21, 2018 90.0 8.75 9.45
XOM 180921P00092500 P Sep 21, 2018 92.5 11.00 11.55
XOM 180921P00095000 P Sep 21, 2018 95.0 12.25 14.65
XOM 180921P00100000 P Sep 21, 2018 100.0 16.00 20.45
XOM 180921P00105000 P Sep 21, 2018 105.0 21.00 25.50
XOM 180921P00110000 P Sep 21, 2018 110.0 25.50 30.00
XOM 180921P00115000 P Sep 21, 2018 115.0 30.55 35.00
XOM 180921P00120000 P Sep 21, 2018 120.0 35.50 40.00
XOM 190118C00042500 C Jan 18, 2019 42.5 38.00 43.00
XOM 190118C00045000 C Jan 18, 2019 45.0 35.50 40.50
XOM 190118C00047500 C Jan 18, 2019 47.5 33.00 38.00
XOM 190118C00050000 C Jan 18, 2019 50.0 31.00 35.50
XOM 190118C00055000 C Jan 18, 2019 55.0 25.50 30.50
XOM 190118C00060000 C Jan 18, 2019 60.0 21.00 25.50
XOM 190118C00065000 C Jan 18, 2019 65.0 15.50 19.00
XOM 190118C00067500 C Jan 18, 2019 67.5 13.85 18.50
XOM 190118C00070000 C Jan 18, 2019 70.0 12.35 15.20
XOM 190118C00072500 C Jan 18, 2019 72.5 11.10 12.25
XOM 190118C00075000 C Jan 18, 2019 75.0 9.40 9.80
XOM 190118C00077500 C Jan 18, 2019 77.5 7.65 7.95
XOM 190118C00080000 C Jan 18, 2019 80.0 6.15 6.40
XOM 190118C00082500 C Jan 18, 2019 82.5 4.80 5.00
XOM 190118C00085000 C Jan 18, 2019 85.0 3.65 3.75
XOM 190118C00087500 C Jan 18, 2019 87.5 2.66 2.77
XOM 190118C00090000 C Jan 18, 2019 90.0 1.91 2.04
XOM 190118C00092500 C Jan 18, 2019 92.5 1.26 1.47
XOM 190118C00095000 C Jan 18, 2019 95.0 0.86 1.00
XOM 190118C00097500 C Jan 18, 2019 97.5 0.59 0.76
XOM 190118C00100000 C Jan 18, 2019 100.0 0.40 0.56
XOM 190118C00105000 C Jan 18, 2019 105.0 0.20 0.27
XOM 190118C00110000 C Jan 18, 2019 110.0 0.10 0.22
XOM 190118C00115000 C Jan 18, 2019 115.0 0.04 0.15
XOM 190118C00120000 C Jan 18, 2019 120.0 0.02 0.08
XOM 190118C00125000 C Jan 18, 2019 125.0 0.02 0.12
XOM 190118C00130000 C Jan 18, 2019 130.0 0.00 0.04
XOM 190118P00042500 P Jan 18, 2019 42.5 0.14 0.29
XOM 190118P00045000 P Jan 18, 2019 45.0 0.16 0.32
XOM 190118P00047500 P Jan 18, 2019 47.5 0.23 0.36
XOM 190118P00050000 P Jan 18, 2019 50.0 0.28 0.41
XOM 190118P00055000 P Jan 18, 2019 55.0 0.42 0.55
XOM 190118P00060000 P Jan 18, 2019 60.0 0.65 0.78
XOM 190118P00065000 P Jan 18, 2019 65.0 0.96 1.16
XOM 190118P00067500 P Jan 18, 2019 67.5 1.24 1.44
XOM 190118P00070000 P Jan 18, 2019 70.0 1.68 1.79
XOM 190118P00072500 P Jan 18, 2019 72.5 2.11 2.25
XOM 190118P00075000 P Jan 18, 2019 75.0 2.62 2.77
XOM 190118P00077500 P Jan 18, 2019 77.5 3.40 3.55
XOM 190118P00080000 P Jan 18, 2019 80.0 4.30 4.50
XOM 190118P00082500 P Jan 18, 2019 82.5 5.40 5.60
XOM 190118P00085000 P Jan 18, 2019 85.0 6.70 7.00
XOM 190118P00087500 P Jan 18, 2019 87.5 8.25 8.50
XOM 190118P00090000 P Jan 18, 2019 90.0 9.95 10.25
XOM 190118P00092500 P Jan 18, 2019 92.5 11.50 12.75
XOM 190118P00095000 P Jan 18, 2019 95.0 13.55 14.80
XOM 190118P00097500 P Jan 18, 2019 97.5 15.80 16.70
XOM 190118P00100000 P Jan 18, 2019 100.0 16.40 20.40
XOM 190118P00105000 P Jan 18, 2019 105.0 21.00 25.50
XOM 190118P00110000 P Jan 18, 2019 110.0 26.00 30.50
XOM 190118P00115000 P Jan 18, 2019 115.0 30.50 35.50
XOM 190118P00120000 P Jan 18, 2019 120.0 35.50 40.50
XOM 190118P00125000 P Jan 18, 2019 125.0 40.00 45.00
XOM 190118P00130000 P Jan 18, 2019 130.0 45.00 50.00
XOM 200117C00042500 C Jan 17, 2020 42.5 38.00 43.00
XOM 200117C00045000 C Jan 17, 2020 45.0 36.00 40.50
XOM 200117C00047500 C Jan 17, 2020 47.5 33.00 38.00
XOM 200117C00050000 C Jan 17, 2020 50.0 30.50 35.50
XOM 200117C00055000 C Jan 17, 2020 55.0 25.50 30.50
XOM 200117C00060000 C Jan 17, 2020 60.0 21.00 26.00
XOM 200117C00065000 C Jan 17, 2020 65.0 17.00 21.50
XOM 200117C00070000 C Jan 17, 2020 70.0 13.15 15.70
XOM 200117C00072500 C Jan 17, 2020 72.5 11.80 12.85
XOM 200117C00075000 C Jan 17, 2020 75.0 9.90 11.10
XOM 200117C00077500 C Jan 17, 2020 77.5 8.40 9.45
XOM 200117C00080000 C Jan 17, 2020 80.0 7.05 8.50
XOM 200117C00082500 C Jan 17, 2020 82.5 5.65 6.65
XOM 200117C00085000 C Jan 17, 2020 85.0 4.45 5.95
XOM 200117C00087500 C Jan 17, 2020 87.5 4.00 4.55
XOM 200117C00090000 C Jan 17, 2020 90.0 2.81 3.65
XOM 200117C00092500 C Jan 17, 2020 92.5 2.08 2.97
XOM 200117C00095000 C Jan 17, 2020 95.0 1.55 2.38
XOM 200117C00100000 C Jan 17, 2020 100.0 0.22 1.54
XOM 200117C00105000 C Jan 17, 2020 105.0 0.00 0.95
XOM 200117C00110000 C Jan 17, 2020 110.0 0.35 0.93
XOM 200117C00115000 C Jan 17, 2020 115.0 0.19 0.64
XOM 200117P00042500 P Jan 17, 2020 42.5 0.12 0.40
XOM 200117P00045000 P Jan 17, 2020 45.0 0.17 0.57
XOM 200117P00047500 P Jan 17, 2020 47.5 0.54 1.42
XOM 200117P00050000 P Jan 17, 2020 50.0 0.66 0.94
XOM 200117P00055000 P Jan 17, 2020 55.0 1.00 1.51
XOM 200117P00060000 P Jan 17, 2020 60.0 1.30 2.25
XOM 200117P00065000 P Jan 17, 2020 65.0 1.33 2.93
XOM 200117P00070000 P Jan 17, 2020 70.0 3.25 3.85
XOM 200117P00072500 P Jan 17, 2020 72.5 3.90 4.45
XOM 200117P00075000 P Jan 17, 2020 75.0 4.50 5.30
XOM 200117P00077500 P Jan 17, 2020 77.5 5.45 6.25
XOM 200117P00080000 P Jan 17, 2020 80.0 6.05 7.10
XOM 200117P00082500 P Jan 17, 2020 82.5 7.45 8.20
XOM 200117P00085000 P Jan 17, 2020 85.0 8.85 9.90
XOM 200117P00087500 P Jan 17, 2020 87.5 10.30 10.90
XOM 200117P00090000 P Jan 17, 2020 90.0 12.00 13.30
XOM 200117P00092500 P Jan 17, 2020 92.5 13.45 14.30
XOM 200117P00095000 P Jan 17, 2020 95.0 15.60 16.20
XOM 200117P00100000 P Jan 17, 2020 100.0 18.40 21.75
XOM 200117P00105000 P Jan 17, 2020 105.0 22.00 26.50
XOM 200117P00110000 P Jan 17, 2020 110.0 26.25 31.00
XOM 200117P00115000 P Jan 17, 2020 115.0 31.00 35.50
OPRA data is delayed 15 minutes.