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 (2015-03-06)Premium Content

Exxon Mobil Corp (XOM)
As of May 27 2015 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 150529C00065000 C 05/29/15 65.0 18.40 20.25
XOM 150529C00067500 C 05/29/15 67.5 15.70 17.70
XOM 150529C00070000 C 05/29/15 70.0 13.20 15.20
XOM 150529C00072500 C 05/29/15 72.5 11.00 12.65
XOM 150529C00073000 C 05/29/15 73.0 10.50 12.15
XOM 150529C00074000 C 05/29/15 74.0 9.45 11.15
XOM 150529C00075000 C 05/29/15 75.0 9.15 10.15
XOM 150529C00076000 C 05/29/15 76.0 8.65 9.10
XOM 150529C00076500 C 05/29/15 76.5 8.25 8.40
XOM 150529C00077000 C 05/29/15 77.0 7.75 8.10
XOM 150529C00077500 C 05/29/15 77.5 7.00 7.50
XOM 150529C00078000 C 05/29/15 78.0 6.75 7.10
XOM 150529C00078500 C 05/29/15 78.5 6.25 6.50
XOM 150529C00079000 C 05/29/15 79.0 5.75 6.10
XOM 150529C00079500 C 05/29/15 79.5 5.25 5.65
XOM 150529C00080000 C 05/29/15 80.0 4.75 5.15
XOM 150529C00080500 C 05/29/15 80.5 4.25 4.65
XOM 150529C00081000 C 05/29/15 81.0 3.75 4.15
XOM 150529C00081500 C 05/29/15 81.5 3.25 3.40
XOM 150529C00082000 C 05/29/15 82.0 2.78 3.10
XOM 150529C00082500 C 05/29/15 82.5 2.28 2.60
XOM 150529C00083000 C 05/29/15 83.0 1.85 1.90
XOM 150529C00083500 C 05/29/15 83.5 1.40 1.43
XOM 150529C00084000 C 05/29/15 84.0 0.98 1.01
XOM 150529C00084500 C 05/29/15 84.5 0.62 0.64
XOM 150529C00085000 C 05/29/15 85.0 0.34 0.35
XOM 150529C00085500 C 05/29/15 85.5 0.16 0.17
XOM 150529C00086000 C 05/29/15 86.0 0.06 0.08
XOM 150529C00086500 C 05/29/15 86.5 0.02 0.04
XOM 150529C00087000 C 05/29/15 87.0 0.01 0.02
XOM 150529C00087500 C 05/29/15 87.5 0.00 0.02
XOM 150529C00088000 C 05/29/15 88.0 0.00 0.01
XOM 150529C00088500 C 05/29/15 88.5 0.00 0.01
XOM 150529C00089000 C 05/29/15 89.0 0.00 0.01
XOM 150529C00089500 C 05/29/15 89.5 0.00 0.13
XOM 150529C00090000 C 05/29/15 90.0 0.00 0.04
XOM 150529C00090500 C 05/29/15 90.5 0.00 0.13
XOM 150529C00091000 C 05/29/15 91.0 0.00 0.13
XOM 150529C00091500 C 05/29/15 91.5 0.00 0.02
XOM 150529C00092000 C 05/29/15 92.0 0.00 0.09
XOM 150529C00092500 C 05/29/15 92.5 0.00 0.08
XOM 150529C00093000 C 05/29/15 93.0 0.00 0.10
XOM 150529C00093500 C 05/29/15 93.5 0.00 0.14
XOM 150529C00094000 C 05/29/15 94.0 0.00 0.14
XOM 150529C00094500 C 05/29/15 94.5 0.00 0.14
XOM 150529C00095000 C 05/29/15 95.0 0.00 0.08
XOM 150529C00096000 C 05/29/15 96.0 0.00 0.50
XOM 150529C00097000 C 05/29/15 97.0 0.00 0.38
XOM 150529C00098000 C 05/29/15 98.0 0.00 0.50
XOM 150529C00099000 C 05/29/15 99.0 0.00 0.13
XOM 150529C00100000 C 05/29/15 100.0 0.00 0.13
XOM 150529C00105000 C 05/29/15 105.0 0.00 0.13
XOM 150529C00110000 C 05/29/15 110.0 0.00 0.13
XOM 150529C00115000 C 05/29/15 115.0 0.00 0.13
XOM 150529C00120000 C 05/29/15 120.0 0.00 0.13
XOM 150529P00065000 P 05/29/15 65.0 0.00 0.13
XOM 150529P00067500 P 05/29/15 67.5 0.00 0.13
XOM 150529P00070000 P 05/29/15 70.0 0.00 0.08
XOM 150529P00072500 P 05/29/15 72.5 0.00 0.13
XOM 150529P00073000 P 05/29/15 73.0 0.00 0.13
XOM 150529P00074000 P 05/29/15 74.0 0.00 0.13
XOM 150529P00075000 P 05/29/15 75.0 0.00 0.13
XOM 150529P00076000 P 05/29/15 76.0 0.00 0.13
XOM 150529P00076500 P 05/29/15 76.5 0.00 0.14
XOM 150529P00077000 P 05/29/15 77.0 0.00 0.13
XOM 150529P00077500 P 05/29/15 77.5 0.00 0.14
XOM 150529P00078000 P 05/29/15 78.0 0.00 0.14
XOM 150529P00078500 P 05/29/15 78.5 0.00 0.14
XOM 150529P00079000 P 05/29/15 79.0 0.00 0.14
XOM 150529P00079500 P 05/29/15 79.5 0.00 0.13
XOM 150529P00080000 P 05/29/15 80.0 0.00 0.13
XOM 150529P00080500 P 05/29/15 80.5 0.00 0.03
XOM 150529P00081000 P 05/29/15 81.0 0.00 0.01
XOM 150529P00081500 P 05/29/15 81.5 0.00 0.01
XOM 150529P00082000 P 05/29/15 82.0 0.01 0.02
XOM 150529P00082500 P 05/29/15 82.5 0.02 0.03
XOM 150529P00083000 P 05/29/15 83.0 0.04 0.06
XOM 150529P00083500 P 05/29/15 83.5 0.08 0.10
XOM 150529P00084000 P 05/29/15 84.0 0.16 0.18
XOM 150529P00084500 P 05/29/15 84.5 0.30 0.32
XOM 150529P00085000 P 05/29/15 85.0 0.52 0.54
XOM 150529P00085500 P 05/29/15 85.5 0.83 0.86
XOM 150529P00086000 P 05/29/15 86.0 1.24 1.27
XOM 150529P00086500 P 05/29/15 86.5 1.70 1.73
XOM 150529P00087000 P 05/29/15 87.0 2.17 2.22
XOM 150529P00087500 P 05/29/15 87.5 2.65 2.71
XOM 150529P00088000 P 05/29/15 88.0 3.15 3.25
XOM 150529P00088500 P 05/29/15 88.5 3.20 3.75
XOM 150529P00089000 P 05/29/15 89.0 3.65 4.25
XOM 150529P00089500 P 05/29/15 89.5 4.15 4.75
XOM 150529P00090000 P 05/29/15 90.0 4.65 5.25
XOM 150529P00090500 P 05/29/15 90.5 4.50 5.75
XOM 150529P00091000 P 05/29/15 91.0 5.05 6.25
XOM 150529P00091500 P 05/29/15 91.5 4.85 6.75
XOM 150529P00092000 P 05/29/15 92.0 6.05 7.25
XOM 150529P00092500 P 05/29/15 92.5 6.15 7.75
XOM 150529P00093000 P 05/29/15 93.0 6.95 8.25
XOM 150529P00093500 P 05/29/15 93.5 7.45 8.75
XOM 150529P00094000 P 05/29/15 94.0 7.95 9.25
XOM 150529P00094500 P 05/29/15 94.5 8.40 9.75
XOM 150529P00095000 P 05/29/15 95.0 8.85 10.45
XOM 150529P00096000 P 05/29/15 96.0 9.25 12.60
XOM 150529P00097000 P 05/29/15 97.0 10.25 12.25
XOM 150529P00098000 P 05/29/15 98.0 11.30 14.60
XOM 150529P00099000 P 05/29/15 99.0 12.35 14.30
XOM 150529P00100000 P 05/29/15 100.0 13.30 16.05
XOM 150529P00105000 P 05/29/15 105.0 18.25 21.60
XOM 150529P00110000 P 05/29/15 110.0 23.25 26.60
XOM 150529P00115000 P 05/29/15 115.0 28.25 31.60
XOM 150529P00120000 P 05/29/15 120.0 33.20 35.30
XOM 150605C00073000 C 06/05/15 73.0 11.50 13.00
XOM 150605C00074000 C 06/05/15 74.0 10.50 12.00
XOM 150605C00075000 C 06/05/15 75.0 9.75 11.00
XOM 150605C00076000 C 06/05/15 76.0 8.80 10.00
XOM 150605C00076500 C 06/05/15 76.5 8.30 9.50
XOM 150605C00077000 C 06/05/15 77.0 7.80 9.00
XOM 150605C00077500 C 06/05/15 77.5 7.30 7.90
XOM 150605C00078000 C 06/05/15 78.0 6.80 8.00
XOM 150605C00078500 C 06/05/15 78.5 6.30 7.50
XOM 150605C00079000 C 06/05/15 79.0 5.80 6.70
XOM 150605C00079500 C 06/05/15 79.5 5.30 5.95
XOM 150605C00080000 C 06/05/15 80.0 4.85 5.35
XOM 150605C00080500 C 06/05/15 80.5 4.35 4.85
XOM 150605C00081000 C 06/05/15 81.0 3.85 4.35
XOM 150605C00081500 C 06/05/15 81.5 3.45 3.85
XOM 150605C00082000 C 06/05/15 82.0 2.99 3.55
XOM 150605C00082500 C 06/05/15 82.5 2.50 3.10
XOM 150605C00083000 C 06/05/15 83.0 2.17 2.23
XOM 150605C00083500 C 06/05/15 83.5 1.78 1.84
XOM 150605C00084000 C 06/05/15 84.0 1.41 1.51
XOM 150605C00084500 C 06/05/15 84.5 1.11 1.20
XOM 150605C00085000 C 06/05/15 85.0 0.84 0.88
XOM 150605C00085500 C 06/05/15 85.5 0.61 0.64
XOM 150605C00086000 C 06/05/15 86.0 0.43 0.45
XOM 150605C00086500 C 06/05/15 86.5 0.29 0.31
XOM 150605C00087000 C 06/05/15 87.0 0.19 0.21
XOM 150605C00087500 C 06/05/15 87.5 0.12 0.14
XOM 150605C00088000 C 06/05/15 88.0 0.08 0.12
XOM 150605C00088500 C 06/05/15 88.5 0.05 0.12
XOM 150605C00089000 C 06/05/15 89.0 0.02 0.12
XOM 150605C00089500 C 06/05/15 89.5 0.02 0.05
XOM 150605C00090000 C 06/05/15 90.0 0.01 0.05
XOM 150605C00090500 C 06/05/15 90.5 0.00 0.08
XOM 150605C00091000 C 06/05/15 91.0 0.00 0.08
XOM 150605C00091500 C 06/05/15 91.5 0.00 0.10
XOM 150605C00092000 C 06/05/15 92.0 0.00 0.11
XOM 150605C00092500 C 06/05/15 92.5 0.00 0.11
XOM 150605C00093000 C 06/05/15 93.0 0.00 0.11
XOM 150605C00093500 C 06/05/15 93.5 0.00 0.11
XOM 150605C00094000 C 06/05/15 94.0 0.00 0.11
XOM 150605C00094500 C 06/05/15 94.5 0.00 0.11
XOM 150605C00095000 C 06/05/15 95.0 0.00 0.08
XOM 150605C00096000 C 06/05/15 96.0 0.00 0.10
XOM 150605C00097000 C 06/05/15 97.0 0.00 0.10
XOM 150605C00098000 C 06/05/15 98.0 0.00 0.10
XOM 150605C00099000 C 06/05/15 99.0 0.00 0.10
XOM 150605C00100000 C 06/05/15 100.0 0.00 0.10
XOM 150605P00073000 P 06/05/15 73.0 0.00 0.11
XOM 150605P00074000 P 06/05/15 74.0 0.01 0.08
XOM 150605P00075000 P 06/05/15 75.0 0.01 0.04
XOM 150605P00076000 P 06/05/15 76.0 0.01 0.11
XOM 150605P00076500 P 06/05/15 76.5 0.01 0.12
XOM 150605P00077000 P 06/05/15 77.0 0.01 0.06
XOM 150605P00077500 P 06/05/15 77.5 0.01 0.06
XOM 150605P00078000 P 06/05/15 78.0 0.03 0.05
XOM 150605P00078500 P 06/05/15 78.5 0.04 0.06
XOM 150605P00079000 P 06/05/15 79.0 0.02 0.10
XOM 150605P00079500 P 06/05/15 79.5 0.04 0.12
XOM 150605P00080000 P 06/05/15 80.0 0.04 0.13
XOM 150605P00080500 P 06/05/15 80.5 0.05 0.15
XOM 150605P00081000 P 06/05/15 81.0 0.12 0.14
XOM 150605P00081500 P 06/05/15 81.5 0.16 0.18
XOM 150605P00082000 P 06/05/15 82.0 0.21 0.23
XOM 150605P00082500 P 06/05/15 82.5 0.27 0.30
XOM 150605P00083000 P 06/05/15 83.0 0.36 0.38
XOM 150605P00083500 P 06/05/15 83.5 0.47 0.49
XOM 150605P00084000 P 06/05/15 84.0 0.61 0.63
XOM 150605P00084500 P 06/05/15 84.5 0.79 0.82
XOM 150605P00085000 P 06/05/15 85.0 1.01 1.05
XOM 150605P00085500 P 06/05/15 85.5 1.28 1.31
XOM 150605P00086000 P 06/05/15 86.0 1.53 1.65
XOM 150605P00086500 P 06/05/15 86.5 1.95 2.00
XOM 150605P00087000 P 06/05/15 87.0 2.33 2.40
XOM 150605P00087500 P 06/05/15 87.5 2.37 2.86
XOM 150605P00088000 P 06/05/15 88.0 2.81 3.35
XOM 150605P00088500 P 06/05/15 88.5 3.20 3.80
XOM 150605P00089000 P 06/05/15 89.0 3.70 4.30
XOM 150605P00089500 P 06/05/15 89.5 4.15 4.80
XOM 150605P00090000 P 06/05/15 90.0 4.65 5.30
XOM 150605P00090500 P 06/05/15 90.5 4.55 5.75
XOM 150605P00091000 P 06/05/15 91.0 5.05 6.30
XOM 150605P00091500 P 06/05/15 91.5 5.60 6.80
XOM 150605P00092000 P 06/05/15 92.0 6.05 7.30
XOM 150605P00092500 P 06/05/15 92.5 6.55 7.80
XOM 150605P00093000 P 06/05/15 93.0 7.00 8.30
XOM 150605P00093500 P 06/05/15 93.5 6.90 9.05
XOM 150605P00094000 P 06/05/15 94.0 7.40 10.60
XOM 150605P00094500 P 06/05/15 94.5 7.80 9.90
XOM 150605P00095000 P 06/05/15 95.0 8.25 11.60
XOM 150605P00096000 P 06/05/15 96.0 9.35 11.60
XOM 150605P00097000 P 06/05/15 97.0 10.35 12.65
XOM 150605P00098000 P 06/05/15 98.0 11.30 13.35
XOM 150605P00099000 P 06/05/15 99.0 12.25 14.40
XOM 150605P00100000 P 06/05/15 100.0 13.25 16.05
XOM 150612C00075000 C 06/12/15 75.0 9.75 11.00
XOM 150612C00076000 C 06/12/15 76.0 8.80 9.40
XOM 150612C00076500 C 06/12/15 76.5 8.30 8.90
XOM 150612C00077000 C 06/12/15 77.0 7.80 8.40
XOM 150612C00077500 C 06/12/15 77.5 7.30 7.90
XOM 150612C00078000 C 06/12/15 78.0 6.80 7.35
XOM 150612C00078500 C 06/12/15 78.5 6.35 6.85
XOM 150612C00079000 C 06/12/15 79.0 5.85 6.35
XOM 150612C00079500 C 06/12/15 79.5 5.35 5.85
XOM 150612C00080000 C 06/12/15 80.0 4.90 5.35
XOM 150612C00080500 C 06/12/15 80.5 4.45 4.85
XOM 150612C00081000 C 06/12/15 81.0 4.00 4.50
XOM 150612C00081500 C 06/12/15 81.5 3.55 3.90
XOM 150612C00082000 C 06/12/15 82.0 3.15 3.70
XOM 150612C00082500 C 06/12/15 82.5 2.76 2.87
XOM 150612C00083000 C 06/12/15 83.0 2.38 2.45
XOM 150612C00083500 C 06/12/15 83.5 2.01 2.06
XOM 150612C00084000 C 06/12/15 84.0 1.65 1.72
XOM 150612C00084500 C 06/12/15 84.5 1.34 1.40
XOM 150612C00085000 C 06/12/15 85.0 1.07 1.13
XOM 150612C00085500 C 06/12/15 85.5 0.83 0.88
XOM 150612C00086000 C 06/12/15 86.0 0.63 0.67
XOM 150612C00086500 C 06/12/15 86.5 0.47 0.50
XOM 150612C00087000 C 06/12/15 87.0 0.34 0.37
XOM 150612C00087500 C 06/12/15 87.5 0.24 0.26
XOM 150612C00088000 C 06/12/15 88.0 0.17 0.19
XOM 150612C00088500 C 06/12/15 88.5 0.11 0.13
XOM 150612C00089000 C 06/12/15 89.0 0.08 0.12
XOM 150612C00089500 C 06/12/15 89.5 0.05 0.12
XOM 150612C00090000 C 06/12/15 90.0 0.03 0.09
XOM 150612C00090500 C 06/12/15 90.5 0.02 0.06
XOM 150612C00091000 C 06/12/15 91.0 0.01 0.06
XOM 150612C00091500 C 06/12/15 91.5 0.01 0.06
XOM 150612C00092000 C 06/12/15 92.0 0.00 0.08
XOM 150612C00092500 C 06/12/15 92.5 0.00 0.08
XOM 150612C00093000 C 06/12/15 93.0 0.00 0.01
XOM 150612C00093500 C 06/12/15 93.5 0.00 0.11
XOM 150612C00094000 C 06/12/15 94.0 0.00 0.11
XOM 150612C00094500 C 06/12/15 94.5 0.00 0.11
XOM 150612C00095000 C 06/12/15 95.0 0.00 0.08
XOM 150612C00096000 C 06/12/15 96.0 0.00 0.11
XOM 150612C00097000 C 06/12/15 97.0 0.00 0.10
XOM 150612C00098000 C 06/12/15 98.0 0.00 0.10
XOM 150612C00100000 C 06/12/15 100.0 0.00 0.10
XOM 150612P00075000 P 06/12/15 75.0 0.02 0.12
XOM 150612P00076000 P 06/12/15 76.0 0.02 0.09
XOM 150612P00076500 P 06/12/15 76.5 0.02 0.13
XOM 150612P00077000 P 06/12/15 77.0 0.01 0.13
XOM 150612P00077500 P 06/12/15 77.5 0.04 0.10
XOM 150612P00078000 P 06/12/15 78.0 0.02 0.14
XOM 150612P00078500 P 06/12/15 78.5 0.02 0.16
XOM 150612P00079000 P 06/12/15 79.0 0.03 0.13
XOM 150612P00079500 P 06/12/15 79.5 0.06 0.15
XOM 150612P00080000 P 06/12/15 80.0 0.14 0.17
XOM 150612P00080500 P 06/12/15 80.5 0.13 0.22
XOM 150612P00081000 P 06/12/15 81.0 0.21 0.25
XOM 150612P00081500 P 06/12/15 81.5 0.27 0.31
XOM 150612P00082000 P 06/12/15 82.0 0.35 0.39
XOM 150612P00082500 P 06/12/15 82.5 0.43 0.47
XOM 150612P00083000 P 06/12/15 83.0 0.54 0.57
XOM 150612P00083500 P 06/12/15 83.5 0.67 0.71
XOM 150612P00084000 P 06/12/15 84.0 0.82 0.88
XOM 150612P00084500 P 06/12/15 84.5 1.02 1.06
XOM 150612P00085000 P 06/12/15 85.0 1.23 1.29
XOM 150612P00085500 P 06/12/15 85.5 1.49 1.57
XOM 150612P00086000 P 06/12/15 86.0 1.78 1.85
XOM 150612P00086500 P 06/12/15 86.5 2.12 2.18
XOM 150612P00087000 P 06/12/15 87.0 2.49 2.56
XOM 150612P00087500 P 06/12/15 87.5 2.80 2.98
XOM 150612P00088000 P 06/12/15 88.0 2.81 3.40
XOM 150612P00088500 P 06/12/15 88.5 2.83 3.85
XOM 150612P00089000 P 06/12/15 89.0 3.75 4.35
XOM 150612P00089500 P 06/12/15 89.5 4.20 4.80
XOM 150612P00090000 P 06/12/15 90.0 4.70 5.30
XOM 150612P00090500 P 06/12/15 90.5 4.60 5.80
XOM 150612P00091000 P 06/12/15 91.0 5.10 6.30
XOM 150612P00091500 P 06/12/15 91.5 5.55 6.75
XOM 150612P00092000 P 06/12/15 92.0 6.05 7.30
XOM 150612P00092500 P 06/12/15 92.5 6.50 7.80
XOM 150612P00093000 P 06/12/15 93.0 7.00 8.35
XOM 150612P00093500 P 06/12/15 93.5 7.30 8.85
XOM 150612P00094000 P 06/12/15 94.0 7.25 9.40
XOM 150612P00094500 P 06/12/15 94.5 8.40 9.80
XOM 150612P00095000 P 06/12/15 95.0 8.30 11.20
XOM 150612P00096000 P 06/12/15 96.0 9.45 12.60
XOM 150612P00097000 P 06/12/15 97.0 10.25 12.40
XOM 150612P00098000 P 06/12/15 98.0 11.25 13.30
XOM 150612P00100000 P 06/12/15 100.0 13.35 15.90
XOM 150619C00045000 C 06/19/15 45.0 38.45 41.95
XOM 150619C00047500 C 06/19/15 47.5 35.75 39.45
XOM 150619C00050000 C 06/19/15 50.0 33.20 36.95
XOM 150619C00055000 C 06/19/15 55.0 28.30 31.95
XOM 150619C00060000 C 06/19/15 60.0 23.30 26.80
XOM 150619C00065000 C 06/19/15 65.0 18.30 21.65
XOM 150619C00070000 C 06/19/15 70.0 14.55 16.00
XOM 150619C00074000 C 06/19/15 74.0 10.65 12.05
XOM 150619C00075000 C 06/19/15 75.0 9.80 10.45
XOM 150619C00076000 C 06/19/15 76.0 8.80 10.00
XOM 150619C00077000 C 06/19/15 77.0 7.85 9.05
XOM 150619C00077500 C 06/19/15 77.5 7.35 8.55
XOM 150619C00078000 C 06/19/15 78.0 6.85 8.05
XOM 150619C00078500 C 06/19/15 78.5 6.40 7.55
XOM 150619C00079000 C 06/19/15 79.0 5.90 7.10
XOM 150619C00079500 C 06/19/15 79.5 5.45 6.00
XOM 150619C00080000 C 06/19/15 80.0 5.00 5.50
XOM 150619C00080500 C 06/19/15 80.5 4.55 5.00
XOM 150619C00081000 C 06/19/15 81.0 4.10 4.50
XOM 150619C00081500 C 06/19/15 81.5 3.70 4.15
XOM 150619C00082000 C 06/19/15 82.0 3.25 3.40
XOM 150619C00082500 C 06/19/15 82.5 2.91 2.97
XOM 150619C00083000 C 06/19/15 83.0 2.54 2.59
XOM 150619C00083500 C 06/19/15 83.5 2.18 2.24
XOM 150619C00084000 C 06/19/15 84.0 1.86 1.90
XOM 150619C00084500 C 06/19/15 84.5 1.55 1.58
XOM 150619C00085000 C 06/19/15 85.0 1.28 1.30
XOM 150619C00085500 C 06/19/15 85.5 1.03 1.05
XOM 150619C00086000 C 06/19/15 86.0 0.82 0.84
XOM 150619C00086500 C 06/19/15 86.5 0.64 0.66
XOM 150619C00087000 C 06/19/15 87.0 0.49 0.51
XOM 150619C00087500 C 06/19/15 87.5 0.37 0.38
XOM 150619C00088000 C 06/19/15 88.0 0.27 0.28
XOM 150619C00088500 C 06/19/15 88.5 0.19 0.21
XOM 150619C00089000 C 06/19/15 89.0 0.14 0.15
XOM 150619C00089500 C 06/19/15 89.5 0.10 0.11
XOM 150619C00090000 C 06/19/15 90.0 0.07 0.09
XOM 150619C00090500 C 06/19/15 90.5 0.05 0.06
XOM 150619C00091000 C 06/19/15 91.0 0.03 0.05
XOM 150619C00091500 C 06/19/15 91.5 0.02 0.04
XOM 150619C00092000 C 06/19/15 92.0 0.01 0.03
XOM 150619C00092500 C 06/19/15 92.5 0.02 0.03
XOM 150619C00093000 C 06/19/15 93.0 0.00 0.06
XOM 150619C00093500 C 06/19/15 93.5 0.00 0.06
XOM 150619C00094000 C 06/19/15 94.0 0.00 0.06
XOM 150619C00094500 C 06/19/15 94.5 0.00 0.06
XOM 150619C00095000 C 06/19/15 95.0 0.00 0.04
XOM 150619C00096000 C 06/19/15 96.0 0.00 0.06
XOM 150619C00097000 C 06/19/15 97.0 0.00 0.06
XOM 150619C00097500 C 06/19/15 97.5 0.00 0.06
XOM 150619C00098000 C 06/19/15 98.0 0.00 0.06
XOM 150619C00099000 C 06/19/15 99.0 0.00 0.07
XOM 150619C00100000 C 06/19/15 100.0 0.00 0.05
XOM 150619C00101000 C 06/19/15 101.0 0.00 0.10
XOM 150619C00105000 C 06/19/15 105.0 0.00 0.08
XOM 150619C00110000 C 06/19/15 110.0 0.00 0.06
XOM 150619C00115000 C 06/19/15 115.0 0.00 0.05
XOM 150619C00120000 C 06/19/15 120.0 0.00 0.05
XOM 150619C00125000 C 06/19/15 125.0 0.00 0.05
XOM 150619C00130000 C 06/19/15 130.0 0.00 0.05
XOM 150619P00045000 P 06/19/15 45.0 0.00 0.07
XOM 150619P00047500 P 06/19/15 47.5 0.00 0.08
XOM 150619P00050000 P 06/19/15 50.0 0.00 0.08
XOM 150619P00055000 P 06/19/15 55.0 0.00 0.01
XOM 150619P00060000 P 06/19/15 60.0 0.00 0.01
XOM 150619P00065000 P 06/19/15 65.0 0.00 0.01
XOM 150619P00070000 P 06/19/15 70.0 0.00 0.02
XOM 150619P00074000 P 06/19/15 74.0 0.02 0.04
XOM 150619P00075000 P 06/19/15 75.0 0.03 0.04
XOM 150619P00076000 P 06/19/15 76.0 0.05 0.06
XOM 150619P00077000 P 06/19/15 77.0 0.07 0.08
XOM 150619P00077500 P 06/19/15 77.5 0.09 0.10
XOM 150619P00078000 P 06/19/15 78.0 0.11 0.12
XOM 150619P00078500 P 06/19/15 78.5 0.13 0.14
XOM 150619P00079000 P 06/19/15 79.0 0.16 0.17
XOM 150619P00079500 P 06/19/15 79.5 0.19 0.20
XOM 150619P00080000 P 06/19/15 80.0 0.23 0.24
XOM 150619P00080500 P 06/19/15 80.5 0.27 0.29
XOM 150619P00081000 P 06/19/15 81.0 0.33 0.35
XOM 150619P00081500 P 06/19/15 81.5 0.40 0.42
XOM 150619P00082000 P 06/19/15 82.0 0.49 0.50
XOM 150619P00082500 P 06/19/15 82.5 0.59 0.61
XOM 150619P00083000 P 06/19/15 83.0 0.71 0.73
XOM 150619P00083500 P 06/19/15 83.5 0.85 0.87
XOM 150619P00084000 P 06/19/15 84.0 1.01 1.04
XOM 150619P00084500 P 06/19/15 84.5 1.21 1.23
XOM 150619P00085000 P 06/19/15 85.0 1.43 1.45
XOM 150619P00085500 P 06/19/15 85.5 1.69 1.71
XOM 150619P00086000 P 06/19/15 86.0 1.96 2.01
XOM 150619P00086500 P 06/19/15 86.5 2.24 2.33
XOM 150619P00087000 P 06/19/15 87.0 2.63 2.68
XOM 150619P00087500 P 06/19/15 87.5 3.00 3.10
XOM 150619P00088000 P 06/19/15 88.0 3.35 3.50
XOM 150619P00088500 P 06/19/15 88.5 3.40 3.95
XOM 150619P00089000 P 06/19/15 89.0 3.85 4.40
XOM 150619P00089500 P 06/19/15 89.5 4.30 4.85
XOM 150619P00090000 P 06/19/15 90.0 5.15 5.30
XOM 150619P00090500 P 06/19/15 90.5 4.60 5.80
XOM 150619P00091000 P 06/19/15 91.0 5.10 6.30
XOM 150619P00091500 P 06/19/15 91.5 5.55 6.80
XOM 150619P00092000 P 06/19/15 92.0 6.05 7.30
XOM 150619P00092500 P 06/19/15 92.5 7.60 7.75
XOM 150619P00093000 P 06/19/15 93.0 6.95 8.30
XOM 150619P00093500 P 06/19/15 93.5 7.40 8.80
XOM 150619P00094000 P 06/19/15 94.0 7.80 9.30
XOM 150619P00094500 P 06/19/15 94.5 7.95 9.80
XOM 150619P00095000 P 06/19/15 95.0 8.25 11.15
XOM 150619P00096000 P 06/19/15 96.0 9.35 11.90
XOM 150619P00097000 P 06/19/15 97.0 10.25 13.15
XOM 150619P00097500 P 06/19/15 97.5 10.75 13.40
XOM 150619P00098000 P 06/19/15 98.0 11.25 14.60
XOM 150619P00099000 P 06/19/15 99.0 12.25 14.90
XOM 150619P00100000 P 06/19/15 100.0 13.35 16.60
XOM 150619P00101000 P 06/19/15 101.0 14.25 16.50
XOM 150619P00105000 P 06/19/15 105.0 18.25 21.60
XOM 150619P00110000 P 06/19/15 110.0 23.25 25.45
XOM 150619P00115000 P 06/19/15 115.0 28.25 30.45
XOM 150619P00120000 P 06/19/15 120.0 33.20 36.60
XOM 150619P00125000 P 06/19/15 125.0 38.20 41.60
XOM 150619P00130000 P 06/19/15 130.0 43.20 46.00
XOM 150626C00070000 C 06/26/15 70.0 14.60 16.05
XOM 150626C00071500 C 06/26/15 71.5 13.15 14.60
XOM 150626C00072000 C 06/26/15 72.0 12.65 14.15
XOM 150626C00072500 C 06/26/15 72.5 12.15 13.65
XOM 150626C00073000 C 06/26/15 73.0 11.65 13.15
XOM 150626C00073500 C 06/26/15 73.5 11.15 12.65
XOM 150626C00074000 C 06/26/15 74.0 10.65 12.15
XOM 150626C00074500 C 06/26/15 74.5 10.15 11.65
XOM 150626C00075000 C 06/26/15 75.0 9.75 10.65
XOM 150626C00076000 C 06/26/15 76.0 8.75 10.20
XOM 150626C00076500 C 06/26/15 76.5 8.35 9.65
XOM 150626C00077000 C 06/26/15 77.0 7.90 9.15
XOM 150626C00077500 C 06/26/15 77.5 7.40 8.70
XOM 150626C00078000 C 06/26/15 78.0 6.90 8.20
XOM 150626C00078500 C 06/26/15 78.5 6.45 7.70
XOM 150626C00079000 C 06/26/15 79.0 6.00 7.25
XOM 150626C00079500 C 06/26/15 79.5 5.55 6.75
XOM 150626C00080000 C 06/26/15 80.0 5.10 6.20
XOM 150626C00080500 C 06/26/15 80.5 4.65 5.75
XOM 150626C00081000 C 06/26/15 81.0 4.20 5.30
XOM 150626C00081500 C 06/26/15 81.5 3.80 4.55
XOM 150626C00082000 C 06/26/15 82.0 3.40 3.90
XOM 150626C00082500 C 06/26/15 82.5 3.00 3.20
XOM 150626C00083000 C 06/26/15 83.0 2.67 2.84
XOM 150626C00083500 C 06/26/15 83.5 2.32 2.49
XOM 150626C00084000 C 06/26/15 84.0 2.00 2.15
XOM 150626C00084500 C 06/26/15 84.5 1.70 1.77
XOM 150626C00085000 C 06/26/15 85.0 1.44 1.47
XOM 150626C00085500 C 06/26/15 85.5 1.20 1.23
XOM 150626C00086000 C 06/26/15 86.0 0.98 1.01
XOM 150626C00086500 C 06/26/15 86.5 0.78 0.81
XOM 150626C00087000 C 06/26/15 87.0 0.61 0.66
XOM 150626C00087500 C 06/26/15 87.5 0.48 0.54
XOM 150626C00088000 C 06/26/15 88.0 0.37 0.40
XOM 150626C00088500 C 06/26/15 88.5 0.28 0.34
XOM 150626C00089000 C 06/26/15 89.0 0.21 0.24
XOM 150626C00089500 C 06/26/15 89.5 0.15 0.18
XOM 150626C00090000 C 06/26/15 90.0 0.11 0.14
XOM 150626C00090500 C 06/26/15 90.5 0.08 0.12
XOM 150626C00091000 C 06/26/15 91.0 0.06 0.12
XOM 150626C00091500 C 06/26/15 91.5 0.04 0.09
XOM 150626C00092000 C 06/26/15 92.0 0.03 0.07
XOM 150626C00092500 C 06/26/15 92.5 0.02 0.06
XOM 150626C00093000 C 06/26/15 93.0 0.01 0.05
XOM 150626C00093500 C 06/26/15 93.5 0.01 0.05
XOM 150626C00094000 C 06/26/15 94.0 0.00 0.04
XOM 150626C00094500 C 06/26/15 94.5 0.00 0.04
XOM 150626C00095000 C 06/26/15 95.0 0.00 0.03
XOM 150626C00096000 C 06/26/15 96.0 0.00 0.03
XOM 150626C00097000 C 06/26/15 97.0 0.00 0.03
XOM 150626C00098000 C 06/26/15 98.0 0.00 0.03
XOM 150626C00099000 C 06/26/15 99.0 0.00 0.02
XOM 150626C00100000 C 06/26/15 100.0 0.00 0.02
XOM 150626C00101000 C 06/26/15 101.0 0.00 0.02
XOM 150626C00102000 C 06/26/15 102.0 0.00 0.02
XOM 150626C00103000 C 06/26/15 103.0 0.00 0.02
XOM 150626C00104000 C 06/26/15 104.0 0.00 0.02
XOM 150626C00105000 C 06/26/15 105.0 0.00 0.02
XOM 150626C00106000 C 06/26/15 106.0 0.00 0.02
XOM 150626C00107000 C 06/26/15 107.0 0.00 0.02
XOM 150626P00070000 P 06/26/15 70.0 0.01 0.04
XOM 150626P00071500 P 06/26/15 71.5 0.02 0.05
XOM 150626P00072000 P 06/26/15 72.0 0.02 0.05
XOM 150626P00072500 P 06/26/15 72.5 0.02 0.06
XOM 150626P00073000 P 06/26/15 73.0 0.02 0.07
XOM 150626P00073500 P 06/26/15 73.5 0.03 0.08
XOM 150626P00074000 P 06/26/15 74.0 0.03 0.09
XOM 150626P00074500 P 06/26/15 74.5 0.03 0.10
XOM 150626P00075000 P 06/26/15 75.0 0.03 0.11
XOM 150626P00076000 P 06/26/15 76.0 0.05 0.13
XOM 150626P00076500 P 06/26/15 76.5 0.06 0.14
XOM 150626P00077000 P 06/26/15 77.0 0.07 0.17
XOM 150626P00077500 P 06/26/15 77.5 0.09 0.18
XOM 150626P00078000 P 06/26/15 78.0 0.11 0.21
XOM 150626P00078500 P 06/26/15 78.5 0.19 0.22
XOM 150626P00079000 P 06/26/15 79.0 0.16 0.27
XOM 150626P00079500 P 06/26/15 79.5 0.25 0.29
XOM 150626P00080000 P 06/26/15 80.0 0.30 0.34
XOM 150626P00080500 P 06/26/15 80.5 0.36 0.40
XOM 150626P00081000 P 06/26/15 81.0 0.43 0.47
XOM 150626P00081500 P 06/26/15 81.5 0.51 0.55
XOM 150626P00082000 P 06/26/15 82.0 0.60 0.64
XOM 150626P00082500 P 06/26/15 82.5 0.71 0.75
XOM 150626P00083000 P 06/26/15 83.0 0.84 0.88
XOM 150626P00083500 P 06/26/15 83.5 1.00 1.03
XOM 150626P00084000 P 06/26/15 84.0 1.17 1.20
XOM 150626P00084500 P 06/26/15 84.5 1.36 1.40
XOM 150626P00085000 P 06/26/15 85.0 1.58 1.63
XOM 150626P00085500 P 06/26/15 85.5 1.69 1.89
XOM 150626P00086000 P 06/26/15 86.0 1.97 2.19
XOM 150626P00086500 P 06/26/15 86.5 2.28 2.50
XOM 150626P00087000 P 06/26/15 87.0 2.63 2.84
XOM 150626P00087500 P 06/26/15 87.5 3.05 3.20
XOM 150626P00088000 P 06/26/15 88.0 3.10 3.60
XOM 150626P00088500 P 06/26/15 88.5 3.30 4.05
XOM 150626P00089000 P 06/26/15 89.0 3.40 4.45
XOM 150626P00089500 P 06/26/15 89.5 4.30 4.90
XOM 150626P00090000 P 06/26/15 90.0 4.70 5.35
XOM 150626P00090500 P 06/26/15 90.5 4.70 5.85
XOM 150626P00091000 P 06/26/15 91.0 5.10 6.35
XOM 150626P00091500 P 06/26/15 91.5 5.60 6.80
XOM 150626P00092000 P 06/26/15 92.0 6.05 7.30
XOM 150626P00092500 P 06/26/15 92.5 6.55 7.80
XOM 150626P00093000 P 06/26/15 93.0 7.05 8.30
XOM 150626P00093500 P 06/26/15 93.5 7.55 8.85
XOM 150626P00094000 P 06/26/15 94.0 7.95 9.40
XOM 150626P00094500 P 06/26/15 94.5 8.35 9.90
XOM 150626P00095000 P 06/26/15 95.0 8.65 10.50
XOM 150626P00096000 P 06/26/15 96.0 9.60 11.90
XOM 150626P00097000 P 06/26/15 97.0 10.25 13.60
XOM 150626P00098000 P 06/26/15 98.0 11.50 14.60
XOM 150626P00099000 P 06/26/15 99.0 12.65 14.95
XOM 150626P00100000 P 06/26/15 100.0 13.35 15.95
XOM 150626P00101000 P 06/26/15 101.0 14.35 16.45
XOM 150626P00102000 P 06/26/15 102.0 15.70 18.00
XOM 150626P00103000 P 06/26/15 103.0 16.35 18.50
XOM 150626P00104000 P 06/26/15 104.0 17.75 20.05
XOM 150626P00105000 P 06/26/15 105.0 18.35 20.55
XOM 150626P00106000 P 06/26/15 106.0 19.35 21.55
XOM 150626P00107000 P 06/26/15 107.0 20.80 22.60
XOM 150702C00075000 C 07/02/15 75.0 9.70 11.05
XOM 150702C00076500 C 07/02/15 76.5 8.40 9.70
XOM 150702C00077000 C 07/02/15 77.0 7.70 9.20
XOM 150702C00077500 C 07/02/15 77.5 7.40 8.70
XOM 150702C00078000 C 07/02/15 78.0 6.95 8.25
XOM 150702C00078500 C 07/02/15 78.5 6.50 7.75
XOM 150702C00079000 C 07/02/15 79.0 6.05 7.30
XOM 150702C00079500 C 07/02/15 79.5 5.60 6.80
XOM 150702C00080000 C 07/02/15 80.0 5.15 6.30
XOM 150702C00080500 C 07/02/15 80.5 4.70 5.85
XOM 150702C00081000 C 07/02/15 81.0 4.30 5.40
XOM 150702C00081500 C 07/02/15 81.5 3.90 4.45
XOM 150702C00082000 C 07/02/15 82.0 3.50 3.95
XOM 150702C00082500 C 07/02/15 82.5 3.15 3.30
XOM 150702C00083000 C 07/02/15 83.0 2.77 2.97
XOM 150702C00083500 C 07/02/15 83.5 2.43 2.62
XOM 150702C00084000 C 07/02/15 84.0 2.11 2.29
XOM 150702C00084500 C 07/02/15 84.5 1.85 1.89
XOM 150702C00085000 C 07/02/15 85.0 1.57 1.60
XOM 150702C00085500 C 07/02/15 85.5 1.31 1.36
XOM 150702C00086000 C 07/02/15 86.0 1.09 1.13
XOM 150702C00086500 C 07/02/15 86.5 0.90 0.93
XOM 150702C00087000 C 07/02/15 87.0 0.72 0.76
XOM 150702C00087500 C 07/02/15 87.5 0.57 0.62
XOM 150702C00088000 C 07/02/15 88.0 0.44 0.49
XOM 150702C00088500 C 07/02/15 88.5 0.34 0.39
XOM 150702C00089000 C 07/02/15 89.0 0.26 0.30
XOM 150702C00089500 C 07/02/15 89.5 0.20 0.25
XOM 150702C00090000 C 07/02/15 90.0 0.15 0.20
XOM 150702C00090500 C 07/02/15 90.5 0.11 0.14
XOM 150702C00091000 C 07/02/15 91.0 0.08 0.12
XOM 150702C00091500 C 07/02/15 91.5 0.06 0.12
XOM 150702C00092000 C 07/02/15 92.0 0.05 0.10
XOM 150702C00092500 C 07/02/15 92.5 0.03 0.08
XOM 150702C00093000 C 07/02/15 93.0 0.02 0.06
XOM 150702C00093500 C 07/02/15 93.5 0.01 0.06
XOM 150702C00094000 C 07/02/15 94.0 0.01 0.05
XOM 150702C00094500 C 07/02/15 94.5 0.00 0.04
XOM 150702C00095000 C 07/02/15 95.0 0.00 0.04
XOM 150702P00075000 P 07/02/15 75.0 0.08 0.10
XOM 150702P00076500 P 07/02/15 76.5 0.08 0.20
XOM 150702P00077000 P 07/02/15 77.0 0.10 0.19
XOM 150702P00077500 P 07/02/15 77.5 0.12 0.23
XOM 150702P00078000 P 07/02/15 78.0 0.14 0.23
XOM 150702P00078500 P 07/02/15 78.5 0.17 0.29
XOM 150702P00079000 P 07/02/15 79.0 0.27 0.30
XOM 150702P00079500 P 07/02/15 79.5 0.32 0.35
XOM 150702P00080000 P 07/02/15 80.0 0.37 0.41
XOM 150702P00080500 P 07/02/15 80.5 0.44 0.47
XOM 150702P00081000 P 07/02/15 81.0 0.52 0.54
XOM 150702P00081500 P 07/02/15 81.5 0.60 0.63
XOM 150702P00082000 P 07/02/15 82.0 0.70 0.73
XOM 150702P00082500 P 07/02/15 82.5 0.77 0.87
XOM 150702P00083000 P 07/02/15 83.0 0.95 0.99
XOM 150702P00083500 P 07/02/15 83.5 1.11 1.14
XOM 150702P00084000 P 07/02/15 84.0 1.28 1.32
XOM 150702P00084500 P 07/02/15 84.5 1.48 1.52
XOM 150702P00085000 P 07/02/15 85.0 1.70 1.75
XOM 150702P00085500 P 07/02/15 85.5 1.95 2.03
XOM 150702P00086000 P 07/02/15 86.0 2.21 2.28
XOM 150702P00086500 P 07/02/15 86.5 2.51 2.60
XOM 150702P00087000 P 07/02/15 87.0 2.72 2.93
XOM 150702P00087500 P 07/02/15 87.5 3.10 3.30
XOM 150702P00088000 P 07/02/15 88.0 3.35 3.70
XOM 150702P00088500 P 07/02/15 88.5 3.10 4.10
XOM 150702P00089000 P 07/02/15 89.0 3.50 4.50
XOM 150702P00089500 P 07/02/15 89.5 3.90 4.95
XOM 150702P00090000 P 07/02/15 90.0 4.45 5.40
XOM 150702P00090500 P 07/02/15 90.5 4.75 5.85
XOM 150702P00091000 P 07/02/15 91.0 5.10 6.35
XOM 150702P00091500 P 07/02/15 91.5 5.55 6.90
XOM 150702P00092000 P 07/02/15 92.0 6.00 7.30
XOM 150702P00092500 P 07/02/15 92.5 6.50 7.80
XOM 150702P00093000 P 07/02/15 93.0 7.00 8.30
XOM 150702P00093500 P 07/02/15 93.5 7.50 8.80
XOM 150702P00094000 P 07/02/15 94.0 8.00 9.35
XOM 150702P00094500 P 07/02/15 94.5 8.40 9.95
XOM 150702P00095000 P 07/02/15 95.0 8.85 10.35
XOM 150717C00047500 C 07/17/15 47.5 36.80 38.70
XOM 150717C00050000 C 07/17/15 50.0 33.30 36.90
XOM 150717C00055000 C 07/17/15 55.0 28.30 31.95
XOM 150717C00060000 C 07/17/15 60.0 23.40 27.00
XOM 150717C00065000 C 07/17/15 65.0 18.45 21.35
XOM 150717C00070000 C 07/17/15 70.0 14.60 16.10
XOM 150717C00075000 C 07/17/15 75.0 9.85 11.15
XOM 150717C00077500 C 07/17/15 77.5 7.60 8.75
XOM 150717C00080000 C 07/17/15 80.0 5.35 6.35
XOM 150717C00082500 C 07/17/15 82.5 3.40 3.50
XOM 150717C00085000 C 07/17/15 85.0 1.85 1.88
XOM 150717C00087500 C 07/17/15 87.5 0.81 0.83
XOM 150717C00090000 C 07/17/15 90.0 0.29 0.30
XOM 150717C00092500 C 07/17/15 92.5 0.08 0.11
XOM 150717C00095000 C 07/17/15 95.0 0.03 0.06
XOM 150717C00097500 C 07/17/15 97.5 0.02 0.04
XOM 150717C00100000 C 07/17/15 100.0 0.01 0.03
XOM 150717C00105000 C 07/17/15 105.0 0.00 0.02
XOM 150717C00110000 C 07/17/15 110.0 0.00 0.02
XOM 150717C00115000 C 07/17/15 115.0 0.00 0.02
XOM 150717C00120000 C 07/17/15 120.0 0.00 0.02
XOM 150717C00125000 C 07/17/15 125.0 0.00 0.02
XOM 150717C00130000 C 07/17/15 130.0 0.00 0.02
XOM 150717P00047500 P 07/17/15 47.5 0.00 0.02
XOM 150717P00050000 P 07/17/15 50.0 0.00 0.01
XOM 150717P00055000 P 07/17/15 55.0 0.00 0.01
XOM 150717P00060000 P 07/17/15 60.0 0.00 0.01
XOM 150717P00065000 P 07/17/15 65.0 0.01 0.03
XOM 150717P00070000 P 07/17/15 70.0 0.05 0.06
XOM 150717P00075000 P 07/17/15 75.0 0.14 0.17
XOM 150717P00077500 P 07/17/15 77.5 0.28 0.31
XOM 150717P00080000 P 07/17/15 80.0 0.55 0.58
XOM 150717P00082500 P 07/17/15 82.5 1.07 1.09
XOM 150717P00085000 P 07/17/15 85.0 1.98 2.00
XOM 150717P00087500 P 07/17/15 87.5 3.40 3.50
XOM 150717P00090000 P 07/17/15 90.0 4.50 5.50
XOM 150717P00092500 P 07/17/15 92.5 6.70 7.85
XOM 150717P00095000 P 07/17/15 95.0 9.65 10.30
XOM 150717P00097500 P 07/17/15 97.5 11.50 12.95
XOM 150717P00100000 P 07/17/15 100.0 14.00 15.50
XOM 150717P00105000 P 07/17/15 105.0 19.00 20.50
XOM 150717P00110000 P 07/17/15 110.0 23.25 26.60
XOM 150717P00115000 P 07/17/15 115.0 28.20 31.60
XOM 150717P00120000 P 07/17/15 120.0 33.20 36.60
XOM 150717P00125000 P 07/17/15 125.0 38.20 41.60
XOM 150717P00130000 P 07/17/15 130.0 43.20 46.60
XOM 150821C00070000 C 08/21/15 70.0 14.65 16.15
XOM 150821C00075000 C 08/21/15 75.0 10.05 11.35
XOM 150821C00077500 C 08/21/15 77.5 7.90 8.95
XOM 150821C00080000 C 08/21/15 80.0 5.75 6.30
XOM 150821C00082500 C 08/21/15 82.5 3.90 4.00
XOM 150821C00085000 C 08/21/15 85.0 2.42 2.45
XOM 150821C00087500 C 08/21/15 87.5 1.31 1.34
XOM 150821C00090000 C 08/21/15 90.0 0.62 0.66
XOM 150821C00092500 C 08/21/15 92.5 0.27 0.29
XOM 150821C00095000 C 08/21/15 95.0 0.11 0.14
XOM 150821C00100000 C 08/21/15 100.0 0.02 0.05
XOM 150821P00070000 P 08/21/15 70.0 0.17 0.20
XOM 150821P00075000 P 08/21/15 75.0 0.46 0.48
XOM 150821P00077500 P 08/21/15 77.5 0.73 0.77
XOM 150821P00080000 P 08/21/15 80.0 1.20 1.23
XOM 150821P00082500 P 08/21/15 82.5 1.91 1.95
XOM 150821P00085000 P 08/21/15 85.0 2.98 3.05
XOM 150821P00087500 P 08/21/15 87.5 4.40 4.55
XOM 150821P00090000 P 08/21/15 90.0 5.90 6.45
XOM 150821P00092500 P 08/21/15 92.5 7.50 8.65
XOM 150821P00095000 P 08/21/15 95.0 9.40 11.65
XOM 150821P00100000 P 08/21/15 100.0 14.60 16.20
XOM 151016C00047500 C 10/16/15 47.5 36.25 39.20
XOM 151016C00050000 C 10/16/15 50.0 33.30 37.00
XOM 151016C00055000 C 10/16/15 55.0 28.35 31.95
XOM 151016C00060000 C 10/16/15 60.0 23.55 27.05
XOM 151016C00065000 C 10/16/15 65.0 18.70 21.80
XOM 151016C00070000 C 10/16/15 70.0 14.90 16.30
XOM 151016C00075000 C 10/16/15 75.0 10.15 11.65
XOM 151016C00077500 C 10/16/15 77.5 8.20 9.30
XOM 151016C00080000 C 10/16/15 80.0 6.20 6.35
XOM 151016C00082500 C 10/16/15 82.5 4.45 4.55
XOM 151016C00085000 C 10/16/15 85.0 3.00 3.10
XOM 151016C00087500 C 10/16/15 87.5 1.91 1.95
XOM 151016C00090000 C 10/16/15 90.0 1.11 1.15
XOM 151016C00092500 C 10/16/15 92.5 0.62 0.68
XOM 151016C00095000 C 10/16/15 95.0 0.32 0.38
XOM 151016C00097500 C 10/16/15 97.5 0.17 0.22
XOM 151016C00100000 C 10/16/15 100.0 0.08 0.13
XOM 151016C00105000 C 10/16/15 105.0 0.03 0.06
XOM 151016C00110000 C 10/16/15 110.0 0.01 0.04
XOM 151016C00115000 C 10/16/15 115.0 0.00 0.03
XOM 151016C00120000 C 10/16/15 120.0 0.00 0.03
XOM 151016C00125000 C 10/16/15 125.0 0.00 0.02
XOM 151016P00047500 P 10/16/15 47.5 0.01 0.04
XOM 151016P00050000 P 10/16/15 50.0 0.02 0.05
XOM 151016P00055000 P 10/16/15 55.0 0.04 0.08
XOM 151016P00060000 P 10/16/15 60.0 0.09 0.16
XOM 151016P00065000 P 10/16/15 65.0 0.19 0.25
XOM 151016P00070000 P 10/16/15 70.0 0.41 0.44
XOM 151016P00075000 P 10/16/15 75.0 0.84 0.89
XOM 151016P00077500 P 10/16/15 77.5 1.14 1.28
XOM 151016P00080000 P 10/16/15 80.0 1.79 1.85
XOM 151016P00082500 P 10/16/15 82.5 2.50 2.66
XOM 151016P00085000 P 10/16/15 85.0 3.60 3.75
XOM 151016P00087500 P 10/16/15 87.5 5.05 5.20
XOM 151016P00090000 P 10/16/15 90.0 6.80 6.90
XOM 151016P00092500 P 10/16/15 92.5 8.55 8.95
XOM 151016P00095000 P 10/16/15 95.0 10.80 11.60
XOM 151016P00097500 P 10/16/15 97.5 13.20 13.75
XOM 151016P00100000 P 10/16/15 100.0 14.40 16.30
XOM 151016P00105000 P 10/16/15 105.0 18.85 21.80
XOM 151016P00110000 P 10/16/15 110.0 23.85 27.20
XOM 151016P00115000 P 10/16/15 115.0 28.95 32.20
XOM 151016P00120000 P 10/16/15 120.0 33.80 37.20
XOM 151016P00125000 P 10/16/15 125.0 38.80 42.20
XOM 160115C00045000 C 01/15/16 45.0 38.30 42.00
XOM 160115C00047500 C 01/15/16 47.5 35.80 39.50
XOM 160115C00050000 C 01/15/16 50.0 33.65 36.85
XOM 160115C00055000 C 01/15/16 55.0 28.70 31.85
XOM 160115C00060000 C 01/15/16 60.0 24.45 26.35
XOM 160115C00065000 C 01/15/16 65.0 18.85 21.90
XOM 160115C00070000 C 01/15/16 70.0 15.20 16.45
XOM 160115C00075000 C 01/15/16 75.0 10.80 11.45
XOM 160115C00077500 C 01/15/16 77.5 8.80 8.95
XOM 160115C00080000 C 01/15/16 80.0 7.00 7.15
XOM 160115C00082500 C 01/15/16 82.5 5.35 5.50
XOM 160115C00085000 C 01/15/16 85.0 3.95 4.10
XOM 160115C00087500 C 01/15/16 87.5 2.88 2.93
XOM 160115C00090000 C 01/15/16 90.0 2.00 2.06
XOM 160115C00092500 C 01/15/16 92.5 1.35 1.40
XOM 160115C00095000 C 01/15/16 95.0 0.90 0.99
XOM 160115C00097500 C 01/15/16 97.5 0.58 0.61
XOM 160115C00100000 C 01/15/16 100.0 0.37 0.43
XOM 160115C00105000 C 01/15/16 105.0 0.14 0.19
XOM 160115C00110000 C 01/15/16 110.0 0.08 0.16
XOM 160115C00115000 C 01/15/16 115.0 0.04 0.08
XOM 160115C00120000 C 01/15/16 120.0 0.01 0.05
XOM 160115C00125000 C 01/15/16 125.0 0.00 0.04
XOM 160115C00130000 C 01/15/16 130.0 0.00 0.04
XOM 160115C00135000 C 01/15/16 135.0 0.00 0.03
XOM 160115C00140000 C 01/15/16 140.0 0.00 0.03
XOM 160115C00145000 C 01/15/16 145.0 0.00 0.03
XOM 160115P00045000 P 01/15/16 45.0 0.07 0.13
XOM 160115P00047500 P 01/15/16 47.5 0.07 0.14
XOM 160115P00050000 P 01/15/16 50.0 0.12 0.25
XOM 160115P00055000 P 01/15/16 55.0 0.25 0.28
XOM 160115P00060000 P 01/15/16 60.0 0.39 0.41
XOM 160115P00065000 P 01/15/16 65.0 0.62 0.68
XOM 160115P00070000 P 01/15/16 70.0 0.98 1.11
XOM 160115P00075000 P 01/15/16 75.0 1.73 1.85
XOM 160115P00077500 P 01/15/16 77.5 2.37 2.45
XOM 160115P00080000 P 01/15/16 80.0 3.10 3.20
XOM 160115P00082500 P 01/15/16 82.5 4.00 4.10
XOM 160115P00085000 P 01/15/16 85.0 5.15 5.30
XOM 160115P00087500 P 01/15/16 87.5 6.55 6.70
XOM 160115P00090000 P 01/15/16 90.0 8.20 8.35
XOM 160115P00092500 P 01/15/16 92.5 10.05 10.25
XOM 160115P00095000 P 01/15/16 95.0 11.15 12.35
XOM 160115P00097500 P 01/15/16 97.5 14.00 14.75
XOM 160115P00100000 P 01/15/16 100.0 16.50 16.80
XOM 160115P00105000 P 01/15/16 105.0 20.20 22.05
XOM 160115P00110000 P 01/15/16 110.0 25.05 27.00
XOM 160115P00115000 P 01/15/16 115.0 30.00 31.95
XOM 160115P00120000 P 01/15/16 120.0 34.35 37.00
XOM 160115P00125000 P 01/15/16 125.0 39.35 42.75
XOM 160115P00130000 P 01/15/16 130.0 44.35 47.70
XOM 160115P00135000 P 01/15/16 135.0 49.30 52.70
XOM 160115P00140000 P 01/15/16 140.0 54.30 57.70
XOM 160115P00145000 P 01/15/16 145.0 59.30 62.65
XOM 170120C00042500 C 01/20/17 42.5 40.35 44.80
XOM 170120C00045000 C 01/20/17 45.0 38.00 42.40
XOM 170120C00047500 C 01/20/17 47.5 35.35 39.80
XOM 170120C00050000 C 01/20/17 50.0 33.25 37.40
XOM 170120C00055000 C 01/20/17 55.0 28.00 32.40
XOM 170120C00060000 C 01/20/17 60.0 23.85 26.35
XOM 170120C00065000 C 01/20/17 65.0 19.55 22.45
XOM 170120C00070000 C 01/20/17 70.0 15.80 18.35
XOM 170120C00075000 C 01/20/17 75.0 12.50 13.05
XOM 170120C00077500 C 01/20/17 77.5 10.80 11.45
XOM 170120C00080000 C 01/20/17 80.0 9.30 9.95
XOM 170120C00082500 C 01/20/17 82.5 7.95 8.75
XOM 170120C00085000 C 01/20/17 85.0 6.65 7.05
XOM 170120C00087500 C 01/20/17 87.5 5.60 6.25
XOM 170120C00090000 C 01/20/17 90.0 4.55 5.00
XOM 170120C00092500 C 01/20/17 92.5 3.65 4.20
XOM 170120C00095000 C 01/20/17 95.0 3.05 3.35
XOM 170120C00097500 C 01/20/17 97.5 2.50 2.93
XOM 170120C00100000 C 01/20/17 100.0 1.93 2.20
XOM 170120C00105000 C 01/20/17 105.0 1.03 1.46
XOM 170120C00110000 C 01/20/17 110.0 0.80 1.38
XOM 170120C00115000 C 01/20/17 115.0 0.31 0.78
XOM 170120C00120000 C 01/20/17 120.0 0.35 0.55
XOM 170120C00125000 C 01/20/17 125.0 0.20 0.53
XOM 170120C00130000 C 01/20/17 130.0 0.01 0.36
XOM 170120C00135000 C 01/20/17 135.0 0.02 0.25
XOM 170120C00140000 C 01/20/17 140.0 0.09 0.16
XOM 170120P00042500 P 01/20/17 42.5 0.13 1.02
XOM 170120P00045000 P 01/20/17 45.0 0.36 0.70
XOM 170120P00047500 P 01/20/17 47.5 0.38 0.83
XOM 170120P00050000 P 01/20/17 50.0 0.53 1.10
XOM 170120P00055000 P 01/20/17 55.0 0.92 1.46
XOM 170120P00060000 P 01/20/17 60.0 1.48 2.00
XOM 170120P00065000 P 01/20/17 65.0 2.25 2.76
XOM 170120P00070000 P 01/20/17 70.0 3.60 4.00
XOM 170120P00075000 P 01/20/17 75.0 5.05 5.40
XOM 170120P00077500 P 01/20/17 77.5 5.75 6.35
XOM 170120P00080000 P 01/20/17 80.0 6.95 7.40
XOM 170120P00082500 P 01/20/17 82.5 8.25 8.50
XOM 170120P00085000 P 01/20/17 85.0 9.50 9.75
XOM 170120P00087500 P 01/20/17 87.5 10.65 11.15
XOM 170120P00090000 P 01/20/17 90.0 11.85 12.70
XOM 170120P00092500 P 01/20/17 92.5 13.55 14.40
XOM 170120P00095000 P 01/20/17 95.0 15.20 16.50
XOM 170120P00097500 P 01/20/17 97.5 16.70 18.30
XOM 170120P00100000 P 01/20/17 100.0 17.95 20.00
XOM 170120P00105000 P 01/20/17 105.0 21.75 25.75
XOM 170120P00110000 P 01/20/17 110.0 26.25 28.90
XOM 170120P00115000 P 01/20/17 115.0 31.10 34.20
XOM 170120P00120000 P 01/20/17 120.0 35.90 39.20
XOM 170120P00125000 P 01/20/17 125.0 40.70 44.25
XOM 170120P00130000 P 01/20/17 130.0 45.50 49.25
XOM 170120P00135000 P 01/20/17 135.0 50.50 55.00
XOM 170120P00140000 P 01/20/17 140.0 55.30 59.65

OPRA data is delayed 15 minutes.